Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 322.50 | 324.89 | 321.36 | 322.98 | 743,099 | +0.23(+0.07%) |
Jul 29, 2021 | 321.91 | 325.62 | 321.29 | 322.75 | 872,002 | +2.63(+0.82%) |
Jul 28, 2021 | 320.72 | 321.04 | 318.96 | 320.12 | 674,703 | +1.06(+0.33%) |
Jul 27, 2021 | 321.84 | 322.01 | 317.27 | 319.06 | 1,022,752 | -3.43(-1.06%) |
Jul 26, 2021 | 321.92 | 322.86 | 319.62 | 322.49 | 772,769 | -0.22(-0.07%) |
Jul 23, 2021 | 316.22 | 322.83 | 316.22 | 322.71 | 797,740 | +6.74(+2.13%) |
Jul 22, 2021 | 312.21 | 316.21 | 310.53 | 315.96 | 786,668 | +3.39(+1.08%) |
Jul 21, 2021 | 314.48 | 315.05 | 312.08 | 312.58 | 698,273 | -0.36(-0.11%) |
Jul 20, 2021 | 306.25 | 314.46 | 305.83 | 312.94 | 814,317 | +7.10(+2.32%) |
Jul 19, 2021 | 309.06 | 311.22 | 303.51 | 305.83 | 1,397,972 | -8.11(-2.58%) |
Jul 16, 2021 | 317.71 | 317.96 | 313.07 | 313.94 | 710,381 | -2.39(-0.76%) |
Jul 15, 2021 | 315.60 | 316.94 | 313.57 | 316.33 | 882,029 | +0.39(+0.12%) |
Jul 14, 2021 | 314.43 | 316.15 | 312.90 | 315.95 | 1,522,526 | +5.74(+1.85%) |
Jul 13, 2021 | 309.60 | 312.31 | 309.50 | 310.21 | 887,024 | +0.15(+0.05%) |
Jul 12, 2021 | 306.92 | 311.75 | 306.51 | 310.06 | 862,961 | +2.52(+0.82%) |
Jul 09, 2021 | 304.63 | 307.75 | 303.86 | 307.54 | 649,319 | +4.16(+1.37%) |
Jul 08, 2021 | 304.48 | 304.64 | 297.85 | 303.38 | 1,563,565 | -5.40(-1.75%) |
Jul 07, 2021 | 309.80 | 311.44 | 308.54 | 308.78 | 760,024 | +0.11(+0.03%) |
Jul 06, 2021 | 307.11 | 310.01 | 306.54 | 308.67 | 1,093,815 | +1.43(+0.47%) |
Jul 02, 2021 | 307.25 | 308.56 | 306.04 | 307.24 | 640,965 | +0.46(+0.15%) |
Jul 01, 2021 | 309.60 | 309.85 | 305.59 | 306.77 | 1,234,567 | -0.97(-0.31%) |
Jun 30, 2021 | 305.03 | 308.43 | 304.83 | 307.74 | 1,112,165 | +0.55(+0.18%) |
Jun 29, 2021 | 304.10 | 307.99 | 304.09 | 307.19 | 957,937 | +2.87(+0.94%) |
Jun 28, 2021 | 307.02 | 307.46 | 303.41 | 304.32 | 1,453,773 | -1.37(-0.45%) |
Jun 25, 2021 | 299.92 | 306.69 | 299.29 | 305.68 | 2,194,498 | +7.01(+2.35%) |
Jun 24, 2021 | 293.73 | 298.88 | 292.48 | 298.67 | 1,857,424 | +6.11(+2.09%) |
Jun 23, 2021 | 290.25 | 293.50 | 289.65 | 292.55 | 904,710 | +1.81(+0.62%) |
Jun 22, 2021 | 291.48 | 291.91 | 290.16 | 290.74 | 735,189 | -0.94(-0.32%) |
Jun 21, 2021 | 287.90 | 291.99 | 287.02 | 291.68 | 1,013,219 | +5.42(+1.89%) |
Jun 18, 2021 | 290.08 | 291.02 | 284.93 | 286.26 | 1,964,597 | -3.89(-1.34%) |
Jun 17, 2021 | 288.50 | 291.94 | 285.78 | 290.15 | 1,727,489 | +0.87(+0.30%) |
Jun 16, 2021 | 293.82 | 294.25 | 287.86 | 289.28 | 1,190,223 | -3.69(-1.26%) |
Jun 15, 2021 | 293.44 | 296.30 | 292.62 | 292.97 | 980,150 | -0.40(-0.13%) |
Jun 14, 2021 | 290.47 | 294.22 | 290.27 | 293.36 | 1,163,513 | +2.90(+1.00%) |
Jun 11, 2021 | 290.24 | 291.62 | 289.12 | 290.46 | 932,086 | +1.88(+0.65%) |
Jun 10, 2021 | 289.61 | 289.96 | 287.67 | 288.58 | 871,583 | +0.43(+0.15%) |
Jun 09, 2021 | 289.08 | 290.70 | 287.93 | 288.16 | 926,436 | -2.11(-0.73%) |
Jun 08, 2021 | 293.86 | 294.48 | 290.17 | 290.27 | 842,405 | -2.85(-0.97%) |
Jun 07, 2021 | 293.33 | 294.00 | 291.73 | 293.11 | 841,364 | -0.38(-0.13%) |
Jun 04, 2021 | 294.80 | 295.19 | 291.53 | 293.49 | 933,730 | +0.45(+0.16%) |
Jun 03, 2021 | 292.30 | 293.65 | 289.30 | 293.04 | 1,137,509 | -0.75(-0.26%) |
Jun 02, 2021 | 294.74 | 296.66 | 292.99 | 293.79 | 837,847 | -0.41(-0.14%) |
Jun 01, 2021 | 297.99 | 299.43 | 291.75 | 294.20 | 1,387,984 | -2.36(-0.80%) |
May 28, 2021 | 294.89 | 297.31 | 294.73 | 296.56 | 926,625 | +2.87(+0.98%) |
May 27, 2021 | 296.00 | 296.48 | 293.33 | 293.68 | 1,922,838 | -1.70(-0.58%) |
May 26, 2021 | 296.19 | 297.14 | 294.93 | 295.39 | 1,055,464 | +0.63(+0.21%) |
May 25, 2021 | 293.61 | 296.83 | 293.15 | 294.76 | 1,265,373 | +2.64(+0.90%) |
May 24, 2021 | 287.47 | 293.76 | 287.37 | 292.12 | 974,906 | +5.51(+1.92%) |
May 21, 2021 | 288.47 | 290.67 | 286.46 | 286.61 | 1,022,058 | -1.18(-0.41%) |
May 20, 2021 | 288.63 | 291.30 | 286.99 | 287.79 | 1,197,543 | -0.44(-0.15%) |
May 19, 2021 | 285.05 | 288.25 | 284.10 | 288.23 | 1,024,822 | +2.15(+0.75%) |
May 18, 2021 | 286.62 | 289.01 | 284.68 | 286.08 | 1,224,016 | -0.42(-0.15%) |
May 17, 2021 | 285.64 | 286.91 | 283.23 | 286.50 | 1,045,964 | +0.15(+0.05%) |
May 14, 2021 | 283.34 | 287.72 | 282.59 | 286.35 | 864,885 | +5.27(+1.88%) |
May 13, 2021 | 283.15 | 284.19 | 279.09 | 281.07 | 945,486 | +0.92(+0.33%) |
May 12, 2021 | 283.03 | 283.57 | 277.99 | 280.16 | 1,532,582 | -4.58(-1.61%) |
May 11, 2021 | 285.35 | 286.94 | 281.35 | 284.73 | 1,738,060 | -3.46(-1.20%) |
May 10, 2021 | 294.57 | 295.49 | 287.98 | 288.19 | 933,460 | -4.79(-1.64%) |
May 07, 2021 | 289.65 | 295.38 | 288.39 | 292.98 | 1,264,494 | +3.86(+1.34%) |
May 06, 2021 | 284.94 | 289.55 | 283.64 | 289.12 | 1,160,826 | +4.96(+1.75%) |
May 05, 2021 | 285.65 | 287.00 | 282.09 | 284.15 | 2,786,349 | -7.63(-2.61%) |
May 04, 2021 | 283.46 | 292.30 | 279.76 | 291.78 | 3,388,581 | +12.73(+4.56%) |
May 03, 2021 | 292.05 | 293.98 | 276.79 | 279.05 | 5,217,899 | -24.02(-7.93%) |
Apr 30, 2021 | 305.88 | 306.79 | 302.61 | 303.07 | 1,695,346 | -2.85(-0.93%) |
Apr 29, 2021 | 304.65 | 307.46 | 304.21 | 305.92 | 1,203,317 | +1.21(+0.40%) |
Apr 28, 2021 | 305.20 | 306.17 | 303.75 | 304.72 | 885,758 | +0.00(+0.00%) |
Apr 27, 2021 | 305.44 | 306.12 | 301.94 | 304.72 | 1,080,253 | -0.72(-0.24%) |
Apr 26, 2021 | 302.70 | 306.61 | 302.25 | 305.44 | 863,367 | +2.38(+0.78%) |
Apr 23, 2021 | 301.75 | 305.48 | 301.47 | 303.06 | 742,788 | +1.64(+0.54%) |
Apr 22, 2021 | 300.72 | 304.11 | 299.76 | 301.42 | 805,716 | +2.14(+0.72%) |
Apr 21, 2021 | 299.40 | 300.77 | 297.58 | 299.28 | 828,508 | +0.43(+0.14%) |
Apr 20, 2021 | 297.59 | 298.86 | 295.11 | 298.85 | 936,519 | +0.24(+0.08%) |
Apr 19, 2021 | 300.22 | 301.17 | 296.76 | 298.61 | 1,041,567 | -3.00(-1.00%) |
Apr 16, 2021 | 299.18 | 303.00 | 296.00 | 301.62 | 1,832,432 | +6.91(+2.35%) |
Apr 15, 2021 | 295.69 | 299.45 | 294.16 | 294.70 | 969,596 | +0.72(+0.24%) |
Apr 14, 2021 | 294.46 | 295.68 | 293.00 | 293.99 | 804,253 | +1.34(+0.46%) |
Apr 13, 2021 | 291.24 | 294.01 | 289.45 | 292.64 | 894,203 | -0.21(-0.07%) |
Apr 12, 2021 | 292.55 | 293.60 | 291.37 | 292.86 | 808,371 | +1.06(+0.36%) |
Apr 09, 2021 | 287.44 | 291.85 | 286.60 | 291.79 | 714,625 | +3.42(+1.19%) |
Apr 08, 2021 | 284.92 | 288.65 | 284.92 | 288.38 | 876,394 | +3.33(+1.17%) |
Apr 07, 2021 | 285.49 | 285.82 | 283.92 | 285.04 | 937,622 | +0.13(+0.04%) |
Apr 06, 2021 | 285.50 | 289.50 | 284.91 | 284.92 | 1,221,534 | -0.26(-0.09%) |
Apr 05, 2021 | 283.64 | 286.73 | 282.23 | 285.18 | 1,072,297 | +2.84(+1.01%) |
Apr 01, 2021 | 280.85 | 283.96 | 279.14 | 282.34 | 999,461 | +1.43(+0.51%) |
Mar 31, 2021 | 286.15 | 287.81 | 280.90 | 280.91 | 1,252,644 | -4.13(-1.45%) |
Mar 30, 2021 | 279.78 | 286.06 | 279.78 | 285.04 | 1,058,551 | +4.44(+1.58%) |
Mar 29, 2021 | 282.04 | 285.86 | 280.26 | 280.60 | 1,374,839 | -1.72(-0.61%) |
Mar 26, 2021 | 277.57 | 282.76 | 274.73 | 282.32 | 1,529,684 | +5.94(+2.15%) |
Mar 25, 2021 | 273.60 | 276.90 | 271.45 | 276.38 | 1,320,611 | +1.14(+0.41%) |
Mar 24, 2021 | 279.81 | 281.84 | 275.04 | 275.24 | 1,562,508 | +3.57(+1.32%) |
Mar 23, 2021 | 274.20 | 276.35 | 270.47 | 271.67 | 1,696,777 | -4.73(-1.71%) |
Mar 22, 2021 | 277.08 | 278.95 | 275.16 | 276.40 | 1,619,015 | +0.93(+0.34%) |
Mar 19, 2021 | 277.27 | 279.28 | 274.35 | 275.47 | 4,676,543 | -1.71(-0.62%) |
Mar 18, 2021 | 279.37 | 280.35 | 274.80 | 277.18 | 1,430,161 | -3.62(-1.29%) |
Mar 17, 2021 | 279.25 | 283.27 | 278.18 | 280.80 | 1,065,330 | +1.76(+0.63%) |
Mar 16, 2021 | 280.47 | 283.92 | 278.61 | 279.05 | 859,548 | -0.61(-0.22%) |
Mar 15, 2021 | 279.45 | 281.05 | 277.17 | 279.65 | 1,467,603 | +0.33(+0.12%) |
Mar 12, 2021 | 282.55 | 284.01 | 278.99 | 279.32 | 1,120,705 | -2.35(-0.83%) |
Mar 11, 2021 | 279.56 | 283.56 | 277.52 | 281.67 | 1,609,107 | +6.17(+2.24%) |
Mar 10, 2021 | 272.14 | 276.79 | 271.69 | 275.50 | 1,722,738 | +5.05(+1.87%) |
Mar 09, 2021 | 275.00 | 275.82 | 269.81 | 270.45 | 2,552,452 | -0.05(-0.02%) |
Mar 08, 2021 | 273.33 | 276.71 | 268.77 | 270.50 | 2,725,694 | -12.38(-4.38%) |
Mar 05, 2021 | 278.02 | 283.70 | 275.68 | 282.88 | 1,313,909 | +7.44(+2.70%) |
Mar 04, 2021 | 279.69 | 281.72 | 274.02 | 275.44 | 1,712,468 | -4.20(-1.50%) |
Mar 03, 2021 | 279.67 | 283.91 | 278.97 | 279.64 | 1,997,203 | +0.00(+0.00%) |
Mar 02, 2021 | 284.14 | 287.52 | 279.47 | 279.64 | 1,351,778 | -4.26(-1.50%) |
Mar 01, 2021 | 280.84 | 285.70 | 279.51 | 283.90 | 1,083,558 | +7.81(+2.83%) |
Feb 26, 2021 | 279.98 | 280.80 | 274.43 | 276.09 | 1,381,830 | -3.63(-1.30%) |
Feb 25, 2021 | 282.04 | 284.12 | 278.19 | 279.72 | 1,044,530 | -4.05(-1.43%) |
Feb 24, 2021 | 278.20 | 287.60 | 278.20 | 283.77 | 1,567,940 | +2.35(+0.84%) |
Feb 23, 2021 | 274.81 | 284.38 | 272.97 | 281.42 | 1,690,099 | +6.22(+2.26%) |
Feb 22, 2021 | 273.78 | 279.43 | 273.43 | 275.20 | 1,051,081 | +0.28(+0.10%) |
Feb 19, 2021 | 277.65 | 279.58 | 274.46 | 274.92 | 932,079 | -2.70(-0.97%) |
Feb 18, 2021 | 277.35 | 279.04 | 276.46 | 277.62 | 943,995 | -1.57(-0.56%) |
Feb 17, 2021 | 285.37 | 285.45 | 278.64 | 279.19 | 1,524,859 | -5.93(-2.08%) |
Feb 16, 2021 | 281.47 | 286.86 | 280.45 | 285.12 | 1,931,666 | +5.29(+1.89%) |
Feb 12, 2021 | 278.49 | 280.55 | 274.42 | 279.82 | 1,743,317 | +0.47(+0.17%) |
Feb 11, 2021 | 273.72 | 279.81 | 272.42 | 279.35 | 1,546,324 | +5.17(+1.88%) |
Feb 10, 2021 | 272.12 | 278.13 | 270.91 | 274.19 | 1,685,304 | +4.87(+1.81%) |
Feb 09, 2021 | 269.08 | 271.45 | 264.55 | 269.32 | 1,415,672 | -1.15(-0.42%) |
Feb 08, 2021 | 270.18 | 274.44 | 267.92 | 270.46 | 2,569,974 | +7.45(+2.83%) |
Feb 05, 2021 | 265.79 | 266.99 | 257.94 | 263.01 | 3,246,406 | +19.05(+7.81%) |
Feb 04, 2021 | 241.02 | 244.84 | 235.91 | 243.96 | 2,197,782 | +4.27(+1.78%) |
Feb 03, 2021 | 237.92 | 240.52 | 237.42 | 239.69 | 1,093,625 | +1.70(+0.71%) |
Feb 02, 2021 | 234.11 | 240.34 | 234.11 | 237.99 | 1,325,512 | +4.83(+2.07%) |
Feb 01, 2021 | 230.25 | 234.55 | 229.19 | 233.16 | 1,525,694 | +5.01(+2.20%) |
Jan 29, 2021 | 234.83 | 234.85 | 227.34 | 228.15 | 1,203,840 | -8.13(-3.44%) |
Jan 28, 2021 | 229.28 | 238.33 | 227.78 | 236.28 | 1,559,176 | +8.90(+3.91%) |
Jan 27, 2021 | 233.82 | 234.76 | 223.64 | 227.38 | 2,694,018 | -9.12(-3.86%) |
Jan 26, 2021 | 240.75 | 241.22 | 236.01 | 236.50 | 1,025,812 | -4.54(-1.88%) |
Jan 25, 2021 | 241.25 | 243.14 | 238.52 | 241.04 | 1,111,456 | +0.18(+0.08%) |
Jan 22, 2021 | 246.45 | 247.03 | 240.75 | 240.86 | 1,204,670 | -5.25(-2.13%) |
Jan 21, 2021 | 245.75 | 249.59 | 244.58 | 246.10 | 866,953 | +0.05(+0.02%) |
Jan 20, 2021 | 242.75 | 246.51 | 237.16 | 246.05 | 1,343,083 | +6.54(+2.73%) |
Jan 19, 2021 | 240.06 | 241.13 | 237.05 | 239.52 | 1,778,659 | -0.67(-0.28%) |
Jan 15, 2021 | 240.54 | 242.12 | 239.22 | 240.18 | 2,201,474 | -0.86(-0.36%) |
Jan 14, 2021 | 249.10 | 249.12 | 240.79 | 241.04 | 1,112,422 | -6.40(-2.59%) |
Jan 13, 2021 | 244.67 | 249.37 | 243.49 | 247.44 | 1,222,010 | +1.21(+0.49%) |
Jan 12, 2021 | 248.50 | 250.18 | 246.07 | 246.24 | 1,300,717 | -2.60(-1.05%) |
Jan 11, 2021 | 249.41 | 250.37 | 246.83 | 248.84 | 937,633 | -2.53(-1.00%) |
Jan 08, 2021 | 250.69 | 251.69 | 248.20 | 251.37 | 974,917 | +2.37(+0.95%) |
Jan 07, 2021 | 251.72 | 252.16 | 247.66 | 248.99 | 924,149 | -0.07(-0.03%) |
Jan 06, 2021 | 247.31 | 251.92 | 247.09 | 249.06 | 1,343,298 | -0.47(-0.19%) |
Jan 05, 2021 | 245.83 | 249.66 | 245.80 | 249.53 | 1,439,551 | +3.70(+1.51%) |
Jan 04, 2021 | 251.67 | 255.14 | 244.40 | 245.83 | 1,981,026 | -10.80(-4.21%) |
Dec 31, 2020 | 256.63 | 256.63 | 256.63 | 575,817 | +3.44(+1.36%) | |
Dec 30, 2020 | 253.95 | 254.79 | 252.44 | 253.19 | 575,817 | -0.12(-0.05%) |
Dec 29, 2020 | 257.36 | 257.60 | 253.24 | 253.31 | 759,596 | -1.03(-0.41%) |
Dec 28, 2020 | 254.87 | 255.34 | 253.01 | 254.34 | 645,675 | +2.77(+1.10%) |
Dec 24, 2020 | 251.93 | 252.23 | 250.59 | 251.58 | 296,033 | +1.27(+0.51%) |
Dec 23, 2020 | 249.29 | 252.41 | 247.71 | 250.30 | 622,833 | +2.09(+0.84%) |
Dec 22, 2020 | 245.79 | 249.66 | 245.41 | 248.21 | 975,781 | +2.83(+1.15%) |
Dec 21, 2020 | 247.50 | 248.29 | 241.78 | 245.38 | 2,003,043 | -6.55(-2.60%) |
Dec 18, 2020 | 255.66 | 257.45 | 249.99 | 251.92 | 2,974,956 | -2.43(-0.96%) |
Dec 17, 2020 | 249.33 | 256.01 | 249.33 | 254.35 | 2,428,521 | +4.97(+1.99%) |
Dec 16, 2020 | 242.50 | 249.86 | 241.46 | 249.39 | 1,720,771 | +7.98(+3.31%) |
Dec 15, 2020 | 241.08 | 243.06 | 238.61 | 241.41 | 1,307,174 | +2.84(+1.19%) |
Dec 14, 2020 | 239.48 | 240.79 | 238.00 | 238.56 | 1,326,100 | +1.64(+0.69%) |
Dec 11, 2020 | 236.93 | 239.04 | 235.23 | 236.92 | 807,400 | -0.75(-0.32%) |
Dec 10, 2020 | 238.05 | 239.63 | 236.53 | 237.68 | 1,081,483 | -0.12(-0.05%) |
Dec 09, 2020 | 239.18 | 240.37 | 236.51 | 237.79 | 1,274,146 | -1.76(-0.74%) |
Dec 08, 2020 | 235.99 | 240.08 | 235.45 | 239.56 | 1,056,543 | +2.62(+1.11%) |
Dec 07, 2020 | 234.17 | 237.26 | 233.32 | 236.93 | 1,060,580 | +1.58(+0.67%) |
Dec 04, 2020 | 237.10 | 237.75 | 232.88 | 235.35 | 1,182,369 | -1.29(-0.55%) |
Dec 03, 2020 | 235.60 | 239.21 | 235.35 | 236.64 | 1,057,145 | +0.13(+0.06%) |
Dec 02, 2020 | 236.30 | 238.47 | 235.44 | 236.51 | 967,035 | -1.78(-0.75%) |
Dec 01, 2020 | 241.25 | 241.84 | 236.72 | 238.29 | 1,580,104 | +1.78(+0.75%) |
Nov 30, 2020 | 235.07 | 237.15 | 231.62 | 236.51 | 3,618,080 | -0.60(-0.25%) |
Nov 27, 2020 | 237.51 | 238.18 | 233.33 | 237.11 | 654,820 | -0.37(-0.15%) |
Nov 25, 2020 | 237.82 | 239.37 | 237.01 | 237.47 | 1,116,930 | +1.00(+0.42%) |
Nov 24, 2020 | 231.87 | 237.34 | 231.51 | 236.47 | 1,480,981 | +5.88(+2.55%) |
Nov 23, 2020 | 232.32 | 232.75 | 228.59 | 230.59 | 1,743,325 | -0.83(-0.36%) |
Nov 20, 2020 | 233.16 | 235.09 | 230.93 | 231.42 | 1,379,401 | -1.31(-0.56%) |
Nov 19, 2020 | 236.61 | 237.49 | 229.85 | 232.73 | 2,696,583 | -8.08(-3.36%) |
Nov 18, 2020 | 247.64 | 247.96 | 240.72 | 240.81 | 1,206,301 | -6.38(-2.58%) |
Nov 17, 2020 | 245.53 | 249.61 | 244.49 | 247.19 | 1,029,605 | -1.34(-0.54%) |
Nov 16, 2020 | 248.92 | 249.91 | 243.26 | 248.53 | 1,342,761 | +3.11(+1.27%) |
Nov 13, 2020 | 240.50 | 245.89 | 240.13 | 245.42 | 955,706 | +5.41(+2.25%) |
Nov 12, 2020 | 238.46 | 241.25 | 237.56 | 240.01 | 923,417 | +1.21(+0.51%) |
Nov 11, 2020 | 239.92 | 241.54 | 238.05 | 238.80 | 1,301,355 | +0.85(+0.36%) |
Nov 10, 2020 | 237.35 | 240.72 | 236.85 | 237.95 | 1,537,023 | +1.10(+0.46%) |
Nov 09, 2020 | 240.09 | 246.34 | 236.66 | 236.86 | 1,988,397 | +7.28(+3.17%) |
Nov 06, 2020 | 229.06 | 230.75 | 226.39 | 229.57 | 982,732 | +1.71(+0.75%) |
Nov 05, 2020 | 222.22 | 228.60 | 221.01 | 227.86 | 1,452,551 | +8.76(+4.00%) |
Nov 04, 2020 | 218.21 | 222.14 | 216.90 | 219.10 | 1,015,014 | +2.85(+1.32%) |
Nov 03, 2020 | 217.47 | 218.91 | 213.05 | 216.25 | 1,720,158 | +0.91(+0.42%) |
Nov 02, 2020 | 224.67 | 228.79 | 212.05 | 215.35 | 2,538,792 | +4.03(+1.91%) |
Oct 30, 2020 | 213.09 | 216.36 | 208.03 | 211.31 | 1,467,550 | -3.35(-1.56%) |
Oct 29, 2020 | 212.17 | 216.75 | 210.80 | 214.66 | 1,080,999 | +2.49(+1.17%) |
Oct 28, 2020 | 218.19 | 218.95 | 212.03 | 212.17 | 1,111,609 | -10.10(-4.54%) |
Oct 27, 2020 | 224.65 | 224.65 | 221.60 | 222.27 | 1,021,885 | -1.08(-0.48%) |
Oct 26, 2020 | 223.42 | 224.17 | 218.66 | 223.35 | 1,229,967 | -2.94(-1.30%) |
Oct 23, 2020 | 225.13 | 226.88 | 223.63 | 226.29 | 712,777 | +2.51(+1.12%) |
Oct 22, 2020 | 223.26 | 225.84 | 222.09 | 223.78 | 892,261 | -0.03(-0.01%) |
Oct 21, 2020 | 218.09 | 224.94 | 217.10 | 223.81 | 1,269,003 | +6.67(+3.07%) |
Oct 20, 2020 | 215.44 | 219.00 | 214.25 | 217.15 | 610,229 | +3.25(+1.52%) |
Oct 19, 2020 | 216.09 | 217.70 | 212.96 | 213.89 | 761,126 | -1.72(-0.80%) |
Oct 16, 2020 | 214.97 | 217.06 | 214.13 | 215.62 | 973,273 | +2.17(+1.01%) |
Oct 15, 2020 | 213.05 | 215.15 | 211.98 | 213.45 | 929,062 | -0.92(-0.43%) |
Oct 14, 2020 | 217.24 | 217.24 | 213.06 | 214.38 | 889,032 | -0.17(-0.08%) |
Oct 13, 2020 | 215.62 | 216.66 | 213.58 | 214.55 | 887,976 | -3.85(-1.76%) |
Oct 12, 2020 | 217.83 | 219.92 | 216.07 | 218.40 | 850,077 | +2.33(+1.08%) |
Oct 09, 2020 | 216.05 | 217.67 | 214.06 | 216.07 | 769,325 | +0.38(+0.17%) |
Oct 08, 2020 | 213.80 | 216.27 | 212.89 | 215.69 | 808,901 | +2.63(+1.23%) |
Oct 07, 2020 | 211.09 | 213.70 | 210.74 | 213.07 | 806,078 | +3.68(+1.76%) |
Oct 06, 2020 | 213.57 | 214.55 | 208.60 | 209.39 | 927,636 | -4.22(-1.98%) |
Oct 05, 2020 | 213.24 | 214.58 | 211.78 | 213.62 | 852,087 | +3.17(+1.50%) |
Oct 02, 2020 | 208.90 | 212.37 | 207.59 | 210.45 | 751,446 | -0.74(-0.35%) |
Oct 01, 2020 | 211.34 | 212.19 | 209.07 | 211.19 | 932,415 | +1.23(+0.59%) |
Sep 30, 2020 | 207.61 | 211.61 | 207.20 | 209.96 | 1,080,818 | +3.34(+1.62%) |
Sep 29, 2020 | 209.59 | 209.62 | 204.65 | 206.62 | 995,735 | -0.93(-0.45%) |
Sep 28, 2020 | 208.86 | 209.58 | 206.80 | 207.55 | 908,429 | +0.53(+0.26%) |
Sep 25, 2020 | 201.25 | 207.34 | 200.93 | 207.03 | 1,051,235 | +4.56(+2.25%) |
Sep 24, 2020 | 198.93 | 204.57 | 197.58 | 202.47 | 1,055,751 | +2.72(+1.36%) |
Sep 23, 2020 | 202.88 | 203.68 | 199.46 | 199.74 | 733,681 | -2.12(-1.05%) |
Sep 22, 2020 | 201.09 | 203.38 | 199.84 | 201.86 | 797,725 | +1.92(+0.96%) |
Sep 21, 2020 | 201.54 | 203.33 | 196.47 | 199.94 | 1,021,828 | -4.39(-2.15%) |
Sep 18, 2020 | 205.85 | 207.75 | 203.36 | 204.32 | 1,109,030 | -3.19(-1.54%) |
Sep 17, 2020 | 207.30 | 209.80 | 206.25 | 207.51 | 565,422 | -1.49(-0.71%) |
Sep 16, 2020 | 209.99 | 211.45 | 208.93 | 209.01 | 720,467 | -0.48(-0.23%) |
Sep 15, 2020 | 210.74 | 211.91 | 209.32 | 209.49 | 829,979 | +0.34(+0.16%) |
Sep 14, 2020 | 208.28 | 211.39 | 207.86 | 209.15 | 710,102 | +2.62(+1.27%) |
Sep 11, 2020 | 207.98 | 208.45 | 205.18 | 206.53 | 884,812 | +0.09(+0.04%) |
Sep 10, 2020 | 211.20 | 212.18 | 205.82 | 206.45 | 995,224 | -3.76(-1.79%) |
Sep 09, 2020 | 208.85 | 211.85 | 208.50 | 210.21 | 1,441,971 | +2.40(+1.15%) |
Sep 08, 2020 | 205.61 | 208.70 | 204.52 | 207.81 | 1,591,471 | -0.19(-0.09%) |
Sep 04, 2020 | 210.48 | 210.48 | 204.09 | 208.01 | 1,629,190 | -1.77(-0.84%) |
Sep 03, 2020 | 213.77 | 214.80 | 208.09 | 209.78 | 1,583,373 | -3.75(-1.76%) |
Sep 02, 2020 | 213.37 | 214.67 | 212.99 | 213.53 | 1,600,353 | +0.93(+0.44%) |
Sep 01, 2020 | 210.54 | 214.16 | 209.68 | 212.59 | 1,777,796 | -0.70(-0.33%) |
Aug 31, 2020 | 214.92 | 215.71 | 210.96 | 213.30 | 1,993,415 | -1.16(-0.54%) |
Aug 28, 2020 | 207.99 | 215.05 | 207.99 | 214.46 | 1,427,322 | +6.73(+3.24%) |
Aug 27, 2020 | 208.10 | 209.23 | 207.19 | 207.73 | 1,061,240 | -0.26(-0.12%) |
Aug 26, 2020 | 206.37 | 209.11 | 206.16 | 207.99 | 1,531,020 | +1.20(+0.58%) |
Aug 25, 2020 | 204.58 | 206.91 | 202.37 | 206.79 | 994,086 | +2.75(+1.35%) |
Aug 24, 2020 | 203.27 | 207.03 | 202.46 | 204.04 | 1,800,235 | +5.34(+2.69%) |
Aug 21, 2020 | 193.68 | 199.59 | 192.51 | 198.70 | 3,363,241 | +8.39(+4.41%) |
Aug 20, 2020 | 189.92 | 191.98 | 186.35 | 190.31 | 4,501,141 | -13.66(-6.70%) |
Aug 19, 2020 | 204.56 | 205.75 | 202.38 | 203.97 | 1,350,703 | -0.76(-0.37%) |
Aug 18, 2020 | 204.60 | 206.06 | 204.08 | 204.73 | 1,004,748 | -0.65(-0.32%) |
Aug 17, 2020 | 205.40 | 205.91 | 203.90 | 205.38 | 943,523 | +1.80(+0.89%) |
Aug 14, 2020 | 203.38 | 204.21 | 202.90 | 203.58 | 887,196 | -1.23(-0.60%) |
Aug 13, 2020 | 205.41 | 208.60 | 203.74 | 204.81 | 1,242,224 | +1.79(+0.88%) |
Aug 12, 2020 | 199.66 | 204.26 | 198.40 | 203.01 | 1,440,203 | +4.07(+2.05%) |
Aug 11, 2020 | 197.80 | 199.96 | 197.39 | 198.94 | 1,101,462 | +2.66(+1.35%) |
Aug 10, 2020 | 191.54 | 196.78 | 191.11 | 196.28 | 962,414 | +4.32(+2.25%) |
Aug 07, 2020 | 190.89 | 192.45 | 190.28 | 191.97 | 1,366,945 | +0.72(+0.38%) |
Aug 06, 2020 | 192.80 | 192.80 | 189.48 | 191.25 | 984,540 | -1.92(-0.99%) |
Aug 05, 2020 | 191.98 | 194.28 | 191.04 | 193.17 | 1,281,169 | +1.75(+0.91%) |
Aug 04, 2020 | 190.28 | 191.98 | 188.54 | 191.42 | 882,932 | +1.20(+0.63%) |