Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 258.89 | 263.39 | 256.43 | 258.01 | 417,233 | +1.45(+0.57%) |
May 27, 2021 | 259.46 | 262.47 | 255.40 | 256.56 | 739,856 | -2.49(-0.96%) |
May 26, 2021 | 252.43 | 260.50 | 252.02 | 259.05 | 604,929 | +7.30(+2.90%) |
May 25, 2021 | 256.99 | 257.87 | 247.01 | 251.75 | 627,753 | -3.02(-1.19%) |
May 24, 2021 | 255.60 | 258.89 | 249.42 | 254.77 | 804,105 | +2.46(+0.97%) |
May 21, 2021 | 252.00 | 256.51 | 246.47 | 252.31 | 1,094,968 | +2.79(+1.12%) |
May 20, 2021 | 241.90 | 251.91 | 238.31 | 249.52 | 1,371,015 | +16.03(+6.87%) |
May 19, 2021 | 215.60 | 234.76 | 215.48 | 233.49 | 1,215,679 | +11.77(+5.31%) |
May 18, 2021 | 220.16 | 227.16 | 215.18 | 221.72 | 883,193 | +3.71(+1.70%) |
May 17, 2021 | 215.60 | 218.69 | 211.21 | 218.01 | 557,504 | -0.86(-0.39%) |
May 14, 2021 | 208.87 | 220.54 | 207.00 | 218.87 | 756,770 | +14.86(+7.28%) |
May 13, 2021 | 209.25 | 213.43 | 199.33 | 204.01 | 964,125 | -4.23(-2.03%) |
May 12, 2021 | 211.82 | 217.26 | 207.72 | 208.24 | 922,836 | -9.70(-4.45%) |
May 11, 2021 | 201.60 | 221.63 | 200.45 | 217.94 | 1,552,932 | +4.60(+2.16%) |
May 10, 2021 | 222.61 | 223.74 | 211.00 | 213.34 | 915,930 | -7.06(-3.20%) |
May 07, 2021 | 218.40 | 224.88 | 215.65 | 220.40 | 957,636 | +6.27(+2.93%) |
May 06, 2021 | 217.23 | 219.73 | 208.61 | 214.13 | 1,396,984 | -5.10(-2.33%) |
May 05, 2021 | 223.17 | 228.45 | 215.41 | 219.23 | 1,713,098 | +0.66(+0.30%) |
May 04, 2021 | 241.03 | 241.80 | 212.18 | 218.57 | 4,428,368 | -41.49(-15.95%) |
May 03, 2021 | 266.31 | 267.49 | 257.21 | 260.06 | 1,066,880 | -3.48(-1.32%) |
Apr 30, 2021 | 270.88 | 273.45 | 260.79 | 263.54 | 695,000 | -12.22(-4.43%) |
Apr 29, 2021 | 283.65 | 285.05 | 269.50 | 275.76 | 795,274 | -6.74(-2.39%) |
Apr 28, 2021 | 278.60 | 286.99 | 270.72 | 282.50 | 1,015,359 | -7.64(-2.63%) |
Apr 27, 2021 | 289.90 | 295.35 | 286.71 | 290.14 | 595,893 | +0.59(+0.20%) |
Apr 26, 2021 | 283.27 | 289.89 | 275.71 | 289.55 | 1,026,215 | +10.12(+3.62%) |
Apr 23, 2021 | 277.51 | 284.98 | 272.78 | 279.43 | 772,800 | +4.73(+1.72%) |
Apr 22, 2021 | 267.57 | 279.44 | 266.06 | 274.70 | 1,373,159 | +19.61(+7.69%) |
Apr 21, 2021 | 240.69 | 256.99 | 239.20 | 255.09 | 811,598 | +11.22(+4.60%) |
Apr 20, 2021 | 243.03 | 249.12 | 237.31 | 243.87 | 712,445 | -0.99(-0.40%) |
Apr 19, 2021 | 257.00 | 261.75 | 241.40 | 244.86 | 807,697 | -13.85(-5.35%) |
Apr 16, 2021 | 256.97 | 262.63 | 256.58 | 258.71 | 1,489,600 | +2.69(+1.05%) |
Apr 15, 2021 | 271.40 | 271.40 | 252.60 | 256.02 | 706,415 | -10.19(-3.83%) |
Apr 14, 2021 | 271.00 | 278.71 | 264.39 | 266.21 | 732,080 | -3.23(-1.20%) |
Apr 13, 2021 | 264.42 | 270.08 | 262.20 | 269.44 | 612,986 | +6.24(+2.37%) |
Apr 12, 2021 | 258.69 | 263.70 | 253.95 | 263.20 | 495,369 | -0.75(-0.28%) |
Apr 09, 2021 | 261.01 | 267.25 | 256.26 | 263.95 | 481,600 | +1.86(+0.71%) |
Apr 08, 2021 | 264.40 | 268.92 | 261.01 | 262.09 | 542,931 | -0.36(-0.14%) |
Apr 07, 2021 | 276.14 | 276.61 | 258.52 | 262.45 | 810,612 | -14.80(-5.34%) |
Apr 06, 2021 | 273.30 | 282.00 | 270.87 | 277.25 | 629,244 | +8.28(+3.08%) |
Apr 05, 2021 | 286.71 | 287.67 | 265.44 | 268.97 | 787,701 | -14.42(-5.09%) |
Apr 01, 2021 | 293.15 | 298.08 | 282.37 | 283.39 | 913,000 | -4.05(-1.41%) |
Mar 31, 2021 | 277.17 | 292.39 | 276.39 | 287.44 | 874,661 | +16.27(+6.00%) |
Mar 30, 2021 | 258.35 | 271.73 | 256.63 | 271.17 | 797,713 | +11.13(+4.28%) |
Mar 29, 2021 | 273.24 | 277.72 | 254.10 | 260.04 | 583,330 | -15.71(-5.70%) |
Mar 26, 2021 | 271.64 | 276.50 | 264.53 | 275.75 | 575,300 | +5.72(+2.12%) |
Mar 25, 2021 | 254.04 | 271.54 | 252.56 | 270.03 | 745,044 | +2.44(+0.91%) |
Mar 24, 2021 | 281.16 | 283.99 | 266.93 | 267.59 | 525,258 | -10.78(-3.87%) |
Mar 23, 2021 | 285.91 | 295.83 | 274.41 | 278.37 | 528,407 | -10.80(-3.73%) |
Mar 22, 2021 | 281.94 | 293.69 | 281.35 | 289.17 | 744,468 | +8.23(+2.93%) |
Mar 19, 2021 | 276.32 | 284.35 | 267.79 | 280.94 | 1,692,800 | +14.45(+5.42%) |
Mar 18, 2021 | 281.71 | 285.00 | 264.83 | 266.49 | 920,644 | -24.94(-8.56%) |
Mar 17, 2021 | 280.18 | 295.97 | 273.08 | 291.43 | 779,817 | +5.83(+2.04%) |
Mar 16, 2021 | 295.47 | 297.86 | 282.97 | 285.60 | 723,841 | -11.61(-3.91%) |
Mar 15, 2021 | 292.76 | 303.40 | 288.86 | 297.21 | 641,332 | +5.73(+1.97%) |
Mar 12, 2021 | 282.19 | 293.94 | 280.00 | 291.48 | 762,800 | -3.75(-1.27%) |
Mar 11, 2021 | 289.75 | 299.00 | 286.02 | 295.23 | 995,992 | +15.56(+5.56%) |
Mar 10, 2021 | 292.93 | 293.73 | 277.38 | 279.67 | 1,150,010 | -0.34(-0.12%) |
Mar 09, 2021 | 261.36 | 284.82 | 261.22 | 280.01 | 1,258,428 | +33.30(+13.50%) |
Mar 08, 2021 | 243.77 | 263.36 | 240.36 | 246.71 | 1,258,609 | -2.72(-1.09%) |
Mar 05, 2021 | 267.15 | 267.15 | 230.08 | 249.43 | 1,582,000 | -6.83(-2.67%) |
Mar 04, 2021 | 268.68 | 278.14 | 246.56 | 256.26 | 1,803,577 | -18.47(-6.72%) |
Mar 03, 2021 | 291.08 | 293.50 | 272.58 | 274.73 | 859,576 | -16.86(-5.78%) |
Mar 02, 2021 | 306.78 | 310.50 | 290.73 | 291.59 | 765,569 | -16.36(-5.31%) |
Mar 01, 2021 | 301.20 | 307.95 | 298.13 | 307.95 | 811,550 | +9.64(+3.23%) |
Feb 26, 2021 | 287.16 | 302.40 | 281.23 | 298.31 | 980,100 | +13.98(+4.92%) |
Feb 25, 2021 | 299.75 | 308.00 | 282.65 | 284.33 | 901,167 | -23.82(-7.73%) |
Feb 24, 2021 | 293.00 | 310.49 | 283.46 | 308.15 | 1,043,707 | +12.57(+4.25%) |
Feb 23, 2021 | 280.00 | 296.73 | 264.53 | 295.58 | 1,391,051 | +6.88(+2.38%) |
Feb 22, 2021 | 310.76 | 313.88 | 287.88 | 288.70 | 1,401,257 | -33.29(-10.34%) |
Feb 19, 2021 | 322.45 | 326.15 | 315.57 | 321.99 | 931,800 | +5.90(+1.87%) |
Feb 18, 2021 | 321.05 | 329.74 | 306.75 | 316.09 | 1,771,630 | -18.71(-5.59%) |
Feb 17, 2021 | 326.46 | 342.95 | 310.87 | 334.80 | 1,869,649 | +3.45(+1.04%) |
Feb 16, 2021 | 336.40 | 349.39 | 322.89 | 331.35 | 1,915,023 | +0.46(+0.14%) |
Feb 12, 2021 | 320.00 | 334.89 | 320.00 | 330.89 | 653,300 | +0.11(+0.03%) |
Feb 11, 2021 | 324.98 | 333.64 | 322.10 | 330.78 | 873,303 | +10.38(+3.24%) |
Feb 10, 2021 | 333.00 | 344.88 | 317.34 | 320.40 | 1,243,350 | -5.52(-1.69%) |
Feb 09, 2021 | 316.16 | 328.30 | 315.60 | 325.92 | 750,135 | +7.09(+2.22%) |
Feb 08, 2021 | 309.81 | 324.80 | 309.81 | 318.83 | 832,977 | +10.59(+3.44%) |
Feb 05, 2021 | 304.40 | 309.30 | 297.78 | 308.24 | 584,700 | +6.54(+2.17%) |
Feb 04, 2021 | 308.07 | 309.13 | 297.55 | 301.70 | 826,703 | -5.38(-1.75%) |
Feb 03, 2021 | 310.00 | 312.00 | 300.25 | 307.08 | 865,061 | +0.03(+0.01%) |
Feb 02, 2021 | 305.02 | 311.58 | 302.01 | 307.05 | 1,099,364 | +6.23(+2.07%) |
Feb 01, 2021 | 294.90 | 301.86 | 285.62 | 300.82 | 930,434 | +12.49(+4.33%) |
Jan 29, 2021 | 305.27 | 311.00 | 281.86 | 288.33 | 1,387,000 | -21.41(-6.91%) |
Jan 28, 2021 | 291.02 | 311.35 | 286.36 | 309.74 | 1,208,474 | +24.23(+8.49%) |
Jan 27, 2021 | 280.05 | 299.75 | 266.01 | 285.51 | 1,494,711 | -11.17(-3.76%) |
Jan 26, 2021 | 312.02 | 317.52 | 293.18 | 296.68 | 1,360,095 | -13.44(-4.33%) |
Jan 25, 2021 | 323.50 | 331.50 | 303.63 | 310.12 | 1,322,803 | -11.00(-3.43%) |
Jan 22, 2021 | 309.01 | 321.75 | 307.00 | 321.12 | 1,201,800 | +3.94(+1.24%) |
Jan 21, 2021 | 312.75 | 317.80 | 302.11 | 317.18 | 2,501,770 | +20.00(+6.73%) |
Jan 20, 2021 | 303.11 | 312.39 | 295.96 | 297.18 | 1,662,304 | +2.13(+0.72%) |
Jan 19, 2021 | 296.69 | 301.00 | 291.12 | 295.05 | 2,328,167 | +12.79(+4.53%) |
Jan 15, 2021 | 329.56 | 330.93 | 281.83 | 282.26 | 3,579,300 | -53.14(-15.84%) |
Jan 14, 2021 | 340.00 | 350.99 | 334.52 | 335.40 | 916,249 | +0.00(+0.00%) |
Jan 13, 2021 | 348.30 | 351.05 | 331.03 | 335.40 | 1,142,807 | -10.90(-3.15%) |
Jan 12, 2021 | 360.33 | 361.50 | 343.15 | 346.30 | 818,647 | -5.75(-1.63%) |
Jan 11, 2021 | 343.90 | 356.66 | 337.00 | 352.05 | 802,522 | -4.06(-1.14%) |
Jan 08, 2021 | 374.10 | 377.00 | 348.58 | 356.11 | 1,331,300 | -9.86(-2.69%) |
Jan 07, 2021 | 360.00 | 371.54 | 350.44 | 365.97 | 1,615,861 | +17.84(+5.12%) |
Jan 06, 2021 | 332.09 | 375.00 | 328.77 | 348.13 | 3,143,078 | +31.32(+9.89%) |
Jan 05, 2021 | 306.61 | 323.00 | 305.00 | 316.81 | 857,628 | +5.46(+1.75%) |
Jan 04, 2021 | 321.81 | 327.23 | 307.01 | 311.35 | 955,546 | -7.77(-2.43%) |
Dec 31, 2020 | 319.12 | 319.12 | 319.12 | 629,913 | +0.02(+0.01%) | |
Dec 30, 2020 | 313.10 | 323.00 | 310.96 | 319.10 | 629,913 | +11.13(+3.61%) |
Dec 29, 2020 | 318.00 | 318.16 | 297.05 | 307.97 | 982,703 | -10.44(-3.28%) |
Dec 28, 2020 | 330.00 | 335.50 | 315.00 | 318.41 | 875,604 | -5.68(-1.75%) |
Dec 24, 2020 | 321.69 | 326.66 | 313.30 | 324.09 | 371,100 | +0.11(+0.03%) |
Dec 23, 2020 | 328.84 | 334.39 | 320.09 | 323.98 | 831,247 | +1.46(+0.45%) |
Dec 22, 2020 | 323.21 | 335.80 | 315.92 | 322.52 | 1,283,564 | +3.90(+1.22%) |
Dec 21, 2020 | 308.50 | 323.65 | 306.00 | 318.62 | 1,080,387 | +4.12(+1.31%) |
Dec 18, 2020 | 309.75 | 322.25 | 306.13 | 314.50 | 1,689,900 | +8.80(+2.88%) |
Dec 17, 2020 | 311.22 | 319.04 | 302.10 | 305.70 | 929,342 | -4.02(-1.30%) |
Dec 16, 2020 | 313.70 | 313.70 | 299.27 | 309.72 | 1,102,467 | -4.05(-1.29%) |
Dec 15, 2020 | 296.75 | 316.45 | 295.50 | 313.77 | 1,473,867 | +20.45(+6.97%) |
Dec 14, 2020 | 293.23 | 296.06 | 283.55 | 293.32 | 1,003,546 | +1.81(+0.62%) |
Dec 11, 2020 | 277.78 | 305.44 | 275.01 | 291.51 | 2,051,700 | +18.03(+6.59%) |
Dec 10, 2020 | 270.00 | 276.48 | 268.50 | 273.48 | 879,759 | +1.72(+0.63%) |
Dec 09, 2020 | 286.14 | 286.36 | 268.12 | 271.76 | 1,149,098 | -13.10(-4.60%) |
Dec 08, 2020 | 279.25 | 287.00 | 276.00 | 284.86 | 1,026,171 | +6.54(+2.35%) |
Dec 07, 2020 | 271.06 | 281.27 | 270.55 | 278.32 | 899,168 | +6.35(+2.33%) |
Dec 04, 2020 | 269.78 | 276.20 | 267.24 | 271.97 | 737,300 | -0.36(-0.13%) |
Dec 03, 2020 | 275.62 | 278.98 | 270.09 | 272.33 | 826,127 | -1.17(-0.43%) |
Dec 02, 2020 | 262.50 | 277.65 | 254.65 | 273.50 | 1,251,474 | -0.57(-0.21%) |
Dec 01, 2020 | 281.33 | 282.78 | 269.23 | 274.07 | 974,888 | -3.91(-1.41%) |
Nov 30, 2020 | 293.98 | 296.40 | 269.01 | 277.98 | 3,787,522 | -10.25(-3.56%) |
Nov 27, 2020 | 282.72 | 298.81 | 282.00 | 288.23 | 1,104,400 | +12.26(+4.44%) |
Nov 25, 2020 | 266.50 | 279.58 | 265.13 | 275.97 | 1,339,100 | +7.00(+2.60%) |
Nov 24, 2020 | 268.50 | 273.98 | 256.39 | 268.97 | 1,592,320 | +4.17(+1.57%) |
Nov 23, 2020 | 264.12 | 268.85 | 261.24 | 264.80 | 1,671,844 | +6.81(+2.64%) |
Nov 20, 2020 | 249.14 | 262.82 | 247.09 | 257.99 | 1,386,600 | +13.94(+5.71%) |
Nov 19, 2020 | 234.95 | 246.33 | 233.39 | 244.05 | 1,065,807 | +11.23(+4.82%) |
Nov 18, 2020 | 234.53 | 236.33 | 228.33 | 232.82 | 682,717 | -0.36(-0.15%) |
Nov 17, 2020 | 228.00 | 234.81 | 226.21 | 233.18 | 969,816 | +4.90(+2.15%) |
Nov 16, 2020 | 223.50 | 228.79 | 220.02 | 228.28 | 1,044,508 | +6.68(+3.01%) |
Nov 13, 2020 | 232.00 | 233.00 | 219.88 | 221.60 | 1,141,600 | -5.60(-2.46%) |
Nov 12, 2020 | 238.99 | 239.73 | 224.25 | 227.20 | 989,761 | -7.99(-3.40%) |
Nov 11, 2020 | 234.89 | 236.97 | 229.02 | 235.19 | 1,371,209 | +9.68(+4.29%) |
Nov 10, 2020 | 231.71 | 235.49 | 217.62 | 225.51 | 1,412,891 | -7.01(-3.01%) |
Nov 09, 2020 | 250.72 | 253.96 | 231.79 | 232.52 | 1,837,554 | -4.99(-2.10%) |
Nov 06, 2020 | 236.52 | 242.28 | 229.28 | 237.51 | 1,772,500 | +3.88(+1.66%) |
Nov 05, 2020 | 219.89 | 236.00 | 219.20 | 233.63 | 3,560,645 | +27.07(+13.11%) |
Nov 04, 2020 | 203.00 | 208.48 | 190.10 | 206.56 | 4,152,094 | +0.19(+0.09%) |
Nov 03, 2020 | 213.09 | 217.97 | 201.56 | 206.37 | 8,783,286 | -61.35(-22.92%) |
Nov 02, 2020 | 262.50 | 275.97 | 261.08 | 267.72 | 1,755,797 | +10.03(+3.89%) |
Oct 30, 2020 | 266.50 | 268.93 | 251.02 | 257.69 | 1,233,300 | -12.40(-4.59%) |
Oct 29, 2020 | 267.00 | 275.38 | 266.00 | 270.09 | 1,099,811 | +6.26(+2.37%) |
Oct 28, 2020 | 260.00 | 269.87 | 254.69 | 263.83 | 1,336,441 | +1.99(+0.76%) |
Oct 27, 2020 | 269.82 | 275.27 | 255.43 | 261.84 | 1,814,376 | -11.16(-4.09%) |
Oct 26, 2020 | 276.02 | 285.74 | 265.09 | 273.00 | 1,158,719 | -9.88(-3.49%) |
Oct 23, 2020 | 287.05 | 293.50 | 278.32 | 282.88 | 912,400 | +2.49(+0.89%) |
Oct 22, 2020 | 282.29 | 287.50 | 268.43 | 280.39 | 1,883,313 | +0.80(+0.29%) |
Oct 21, 2020 | 310.94 | 312.95 | 278.63 | 279.59 | 1,947,641 | -30.21(-9.75%) |
Oct 20, 2020 | 313.33 | 317.88 | 303.44 | 309.80 | 1,583,600 | +0.70(+0.23%) |
Oct 19, 2020 | 304.49 | 316.78 | 300.72 | 309.10 | 1,162,263 | +7.08(+2.34%) |
Oct 16, 2020 | 310.00 | 315.43 | 300.05 | 302.02 | 1,691,300 | -0.48(-0.16%) |
Oct 15, 2020 | 298.00 | 305.34 | 290.00 | 302.50 | 1,140,355 | -2.02(-0.66%) |
Oct 14, 2020 | 300.00 | 308.74 | 294.03 | 304.52 | 1,351,260 | +4.87(+1.63%) |
Oct 13, 2020 | 295.89 | 302.24 | 289.50 | 299.65 | 1,350,052 | +1.71(+0.57%) |
Oct 12, 2020 | 310.00 | 311.60 | 288.00 | 297.94 | 1,870,006 | -7.41(-2.43%) |
Oct 09, 2020 | 292.00 | 311.24 | 286.71 | 305.35 | 1,848,300 | +16.35(+5.66%) |
Oct 08, 2020 | 311.00 | 314.00 | 278.56 | 289.00 | 3,178,988 | -16.15(-5.29%) |
Oct 07, 2020 | 278.98 | 308.17 | 276.57 | 305.15 | 2,194,440 | +33.28(+12.24%) |
Oct 06, 2020 | 273.67 | 275.85 | 262.40 | 271.87 | 1,963,864 | -0.72(-0.26%) |
Oct 05, 2020 | 258.45 | 272.63 | 257.01 | 272.59 | 1,398,506 | +21.01(+8.35%) |
Oct 02, 2020 | 240.60 | 257.25 | 239.50 | 251.58 | 1,318,400 | +2.71(+1.09%) |
Oct 01, 2020 | 243.00 | 249.73 | 235.22 | 248.87 | 1,351,553 | +10.52(+4.41%) |
Sep 30, 2020 | 233.45 | 245.78 | 228.10 | 238.35 | 1,581,109 | +6.85(+2.96%) |
Sep 29, 2020 | 219.00 | 231.83 | 219.00 | 231.50 | 1,572,355 | +13.21(+6.05%) |
Sep 28, 2020 | 205.13 | 219.00 | 204.55 | 218.29 | 1,415,707 | +17.33(+8.62%) |
Sep 25, 2020 | 192.90 | 202.70 | 191.99 | 200.96 | 996,500 | +9.23(+4.81%) |
Sep 24, 2020 | 186.89 | 193.98 | 180.88 | 191.73 | 963,968 | +2.29(+1.21%) |
Sep 23, 2020 | 189.40 | 196.51 | 187.90 | 189.44 | 1,872,002 | +4.24(+2.29%) |
Sep 22, 2020 | 184.50 | 189.50 | 178.32 | 185.20 | 2,630,056 | -5.21(-2.74%) |
Sep 21, 2020 | 180.73 | 191.00 | 179.17 | 190.41 | 754,817 | +4.20(+2.26%) |
Sep 18, 2020 | 190.00 | 192.00 | 180.31 | 186.21 | 1,428,600 | -0.82(-0.44%) |
Sep 17, 2020 | 193.39 | 193.39 | 184.33 | 187.03 | 1,038,851 | -14.73(-7.30%) |
Sep 16, 2020 | 201.19 | 206.78 | 200.00 | 201.76 | 828,852 | +2.76(+1.39%) |
Sep 15, 2020 | 200.94 | 202.43 | 195.66 | 199.00 | 655,105 | +2.88(+1.47%) |
Sep 14, 2020 | 187.71 | 196.77 | 186.97 | 196.12 | 763,157 | +12.16(+6.61%) |
Sep 11, 2020 | 188.75 | 191.19 | 181.01 | 183.96 | 655,900 | -3.04(-1.63%) |
Sep 10, 2020 | 195.61 | 198.46 | 185.18 | 187.00 | 737,877 | -6.56(-3.39%) |
Sep 09, 2020 | 194.32 | 196.50 | 189.38 | 193.56 | 641,143 | +4.51(+2.39%) |
Sep 08, 2020 | 190.02 | 193.59 | 182.06 | 189.05 | 1,424,586 | -5.56(-2.86%) |
Sep 04, 2020 | 196.95 | 198.56 | 181.25 | 194.61 | 1,550,800 | -0.84(-0.43%) |
Sep 03, 2020 | 215.66 | 216.27 | 192.97 | 195.45 | 1,679,113 | -24.88(-11.29%) |
Sep 02, 2020 | 224.52 | 227.25 | 214.49 | 220.33 | 680,034 | -3.43(-1.53%) |
Sep 01, 2020 | 222.03 | 224.00 | 216.01 | 223.76 | 998,868 | +2.61(+1.18%) |
Aug 31, 2020 | 224.05 | 227.94 | 220.66 | 221.15 | 860,541 | -0.04(-0.02%) |
Aug 28, 2020 | 210.65 | 223.16 | 210.65 | 221.19 | 656,200 | +10.75(+5.11%) |
Aug 27, 2020 | 215.50 | 216.82 | 209.33 | 210.44 | 797,085 | -4.48(-2.08%) |
Aug 26, 2020 | 213.45 | 219.19 | 209.62 | 214.92 | 667,054 | +1.76(+0.83%) |
Aug 25, 2020 | 211.76 | 214.06 | 208.26 | 213.16 | 1,009,937 | +2.32(+1.10%) |
Aug 24, 2020 | 216.01 | 218.15 | 209.09 | 210.84 | 718,383 | -2.45(-1.15%) |
Aug 21, 2020 | 217.80 | 218.86 | 212.21 | 213.29 | 704,600 | -3.91(-1.80%) |
Aug 20, 2020 | 219.85 | 220.43 | 215.94 | 217.20 | 535,534 | -3.51(-1.59%) |
Aug 19, 2020 | 219.97 | 223.95 | 219.01 | 220.71 | 578,911 | +1.69(+0.77%) |
Aug 18, 2020 | 219.56 | 221.84 | 215.26 | 219.02 | 674,933 | -0.31(-0.14%) |
Aug 17, 2020 | 222.29 | 225.32 | 216.69 | 219.33 | 986,064 | +0.12(+0.05%) |
Aug 14, 2020 | 226.06 | 229.49 | 217.47 | 219.21 | 729,200 | -5.97(-2.65%) |
Aug 13, 2020 | 216.82 | 229.45 | 216.26 | 225.18 | 1,224,311 | +10.00(+4.65%) |
Aug 12, 2020 | 207.63 | 217.72 | 206.27 | 215.18 | 802,423 | +11.10(+5.44%) |
Aug 11, 2020 | 211.60 | 212.75 | 202.86 | 204.08 | 808,289 | -7.42(-3.51%) |
Aug 10, 2020 | 212.50 | 218.98 | 206.54 | 211.50 | 690,368 | +0.03(+0.01%) |
Aug 07, 2020 | 204.80 | 215.35 | 204.80 | 211.47 | 999,300 | +5.15(+2.50%) |
Aug 06, 2020 | 214.20 | 217.59 | 201.00 | 206.32 | 1,959,950 | -9.74(-4.51%) |
Aug 05, 2020 | 199.71 | 221.25 | 195.01 | 216.06 | 2,018,125 | +19.91(+10.15%) |
Aug 04, 2020 | 187.80 | 209.39 | 187.34 | 196.15 | 3,438,766 | +22.59(+13.02%) |
Aug 03, 2020 | 172.66 | 174.48 | 162.60 | 173.56 | 1,280,392 | -1.54(-0.88%) |
Jul 31, 2020 | 177.15 | 177.85 | 173.24 | 175.10 | 640,400 | -0.16(-0.09%) |
Jul 30, 2020 | 173.83 | 176.61 | 172.52 | 175.26 | 429,119 | -1.50(-0.85%) |
Jul 29, 2020 | 173.01 | 179.90 | 171.88 | 176.76 | 781,090 | +6.22(+3.65%) |
Jul 28, 2020 | 178.50 | 178.71 | 169.70 | 170.54 | 991,406 | -10.20(-5.64%) |
Jul 27, 2020 | 175.66 | 180.99 | 174.01 | 180.74 | 1,098,083 | +9.14(+5.33%) |
Jul 24, 2020 | 172.26 | 173.69 | 164.12 | 171.60 | 1,001,800 | -4.69(-2.66%) |
Jul 23, 2020 | 175.01 | 181.80 | 172.01 | 176.29 | 997,464 | +0.64(+0.36%) |
Jul 22, 2020 | 171.62 | 178.09 | 170.22 | 175.65 | 1,287,787 | +5.27(+3.09%) |
Jul 21, 2020 | 177.50 | 178.30 | 168.30 | 170.38 | 1,180,055 | -5.92(-3.36%) |
Jul 20, 2020 | 171.29 | 177.22 | 171.07 | 176.30 | 999,895 | +4.72(+2.75%) |
Jul 17, 2020 | 166.96 | 172.65 | 165.00 | 171.58 | 930,700 | +6.83(+4.15%) |
Jul 16, 2020 | 169.30 | 171.69 | 163.19 | 164.75 | 1,160,881 | -10.10(-5.78%) |
Jul 15, 2020 | 170.64 | 175.14 | 168.12 | 174.85 | 1,127,412 | +6.65(+3.95%) |
Jul 14, 2020 | 153.47 | 168.62 | 151.75 | 168.20 | 1,094,320 | +13.52(+8.74%) |
Jul 13, 2020 | 160.85 | 167.43 | 154.29 | 154.68 | 1,174,295 | -4.76(-2.99%) |
Jul 10, 2020 | 157.03 | 159.70 | 154.06 | 159.44 | 628,200 | +2.26(+1.44%) |
Jul 09, 2020 | 159.00 | 159.55 | 150.70 | 157.18 | 793,096 | -0.74(-0.47%) |
Jul 08, 2020 | 148.53 | 158.00 | 147.29 | 157.92 | 1,342,665 | +11.35(+7.74%) |
Jul 07, 2020 | 148.56 | 151.32 | 146.33 | 146.57 | 854,211 | -2.31(-1.55%) |
Jul 06, 2020 | 146.00 | 149.07 | 144.84 | 148.88 | 1,096,449 | +5.77(+4.03%) |
Jul 02, 2020 | 143.81 | 144.75 | 140.19 | 143.11 | 740,700 | +1.72(+1.22%) |
Jul 01, 2020 | 139.25 | 142.49 | 135.96 | 141.39 | 802,862 | +2.61(+1.88%) |
Jun 30, 2020 | 136.39 | 139.28 | 136.01 | 138.78 | 805,139 | +1.72(+1.25%) |
Jun 29, 2020 | 129.97 | 137.73 | 129.93 | 137.06 | 1,182,665 | +7.53(+5.81%) |
Jun 26, 2020 | 138.45 | 138.79 | 127.19 | 129.53 | 4,649,900 | -7.65(-5.58%) |
Jun 25, 2020 | 144.30 | 144.74 | 134.07 | 137.18 | 1,748,673 | -11.30(-7.61%) |
Jun 24, 2020 | 150.00 | 153.33 | 145.84 | 148.48 | 868,427 | -2.86(-1.89%) |
Jun 23, 2020 | 155.25 | 155.89 | 150.70 | 151.34 | 637,502 | -1.64(-1.07%) |
Jun 22, 2020 | 153.87 | 155.24 | 147.90 | 152.98 | 899,137 | -0.62(-0.40%) |
Jun 19, 2020 | 152.27 | 156.24 | 151.31 | 153.60 | 1,148,400 | +2.60(+1.72%) |
Jun 18, 2020 | 146.03 | 151.54 | 145.82 | 151.00 | 831,875 | +5.73(+3.94%) |
Jun 17, 2020 | 154.00 | 154.75 | 143.83 | 145.27 | 1,587,357 | -7.83(-5.11%) |
Jun 16, 2020 | 151.64 | 156.92 | 149.73 | 153.10 | 1,030,182 | +4.90(+3.31%) |
Jun 15, 2020 | 135.23 | 148.84 | 135.22 | 148.20 | 744,800 | +6.15(+4.33%) |
Jun 12, 2020 | 145.07 | 147.45 | 138.70 | 142.05 | 788,800 | +3.36(+2.42%) |
Jun 11, 2020 | 138.21 | 144.47 | 136.82 | 138.69 | 1,138,657 | -8.68(-5.89%) |
Jun 10, 2020 | 150.05 | 150.48 | 144.00 | 147.37 | 737,363 | -1.47(-0.99%) |
Jun 09, 2020 | 149.10 | 150.91 | 145.80 | 148.84 | 572,404 | -2.05(-1.36%) |
Jun 08, 2020 | 150.04 | 151.68 | 146.52 | 150.89 | 695,805 | +2.61(+1.76%) |
Jun 05, 2020 | 146.88 | 151.65 | 143.32 | 148.28 | 1,343,200 | +5.88(+4.13%) |
Jun 04, 2020 | 149.09 | 149.57 | 141.05 | 142.40 | 1,159,537 | -8.19(-5.44%) |
Jun 03, 2020 | 150.25 | 151.86 | 146.50 | 150.59 | 1,036,128 | +1.62(+1.09%) |
Jun 02, 2020 | 150.25 | 152.93 | 145.00 | 148.97 | 863,566 | -1.73(-1.15%) |