Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 218.84 | 219.10 | 217.27 | 218.62 | 3,053,007 | +0.30(+0.14%) |
May 27, 2021 | 216.60 | 218.53 | 216.03 | 218.32 | 5,640,226 | +2.33(+1.08%) |
May 26, 2021 | 217.32 | 217.32 | 215.81 | 215.99 | 1,682,857 | +0.19(+0.09%) |
May 25, 2021 | 215.82 | 216.38 | 214.46 | 215.79 | 2,885,062 | +0.21(+0.10%) |
May 24, 2021 | 215.22 | 216.27 | 214.75 | 215.58 | 1,961,564 | +0.62(+0.29%) |
May 21, 2021 | 216.05 | 216.96 | 214.09 | 214.96 | 2,798,340 | -0.87(-0.40%) |
May 20, 2021 | 214.47 | 217.54 | 214.32 | 215.83 | 2,033,658 | +1.89(+0.88%) |
May 19, 2021 | 214.02 | 214.38 | 212.11 | 213.94 | 3,191,790 | -1.65(-0.77%) |
May 18, 2021 | 215.56 | 216.82 | 215.34 | 215.60 | 3,133,809 | +0.23(+0.11%) |
May 17, 2021 | 214.56 | 215.94 | 214.03 | 215.36 | 1,754,624 | -0.04(-0.02%) |
May 14, 2021 | 214.46 | 216.26 | 214.24 | 215.40 | 2,090,333 | +1.81(+0.85%) |
May 13, 2021 | 211.94 | 214.80 | 211.83 | 213.59 | 3,032,822 | +1.70(+0.80%) |
May 12, 2021 | 215.76 | 217.12 | 211.54 | 211.89 | 3,440,057 | -5.50(-2.53%) |
May 11, 2021 | 220.76 | 221.05 | 215.85 | 217.39 | 3,257,989 | -3.02(-1.37%) |
May 10, 2021 | 218.54 | 221.16 | 218.54 | 220.41 | 2,184,842 | +2.11(+0.97%) |
May 07, 2021 | 218.45 | 219.12 | 217.51 | 218.30 | 1,513,398 | -0.02(-0.01%) |
May 06, 2021 | 218.95 | 219.05 | 216.75 | 218.32 | 1,971,546 | -0.17(-0.08%) |
May 05, 2021 | 217.63 | 218.78 | 215.25 | 218.49 | 2,228,207 | +1.10(+0.50%) |
May 04, 2021 | 218.11 | 219.50 | 216.81 | 217.39 | 2,721,411 | -1.58(-0.72%) |
May 03, 2021 | 221.23 | 221.41 | 218.80 | 218.97 | 2,644,274 | -0.48(-0.22%) |
Apr 30, 2021 | 217.52 | 219.65 | 217.40 | 219.45 | 2,840,545 | +0.81(+0.37%) |
Apr 29, 2021 | 217.51 | 219.19 | 216.24 | 218.65 | 3,385,034 | +2.60(+1.20%) |
Apr 28, 2021 | 218.64 | 218.87 | 215.90 | 216.04 | 2,986,931 | -2.39(-1.09%) |
Apr 27, 2021 | 216.19 | 219.04 | 216.04 | 218.43 | 2,822,583 | +2.48(+1.15%) |
Apr 26, 2021 | 218.25 | 218.78 | 215.58 | 215.95 | 2,678,883 | -2.11(-0.97%) |
Apr 23, 2021 | 217.32 | 218.67 | 216.68 | 218.06 | 2,299,760 | +1.51(+0.70%) |
Apr 22, 2021 | 216.43 | 217.56 | 215.61 | 216.55 | 1,978,929 | +0.65(+0.30%) |
Apr 21, 2021 | 216.87 | 217.39 | 215.52 | 215.90 | 2,222,323 | -0.70(-0.32%) |
Apr 20, 2021 | 214.96 | 216.79 | 214.81 | 216.60 | 2,028,092 | +1.11(+0.52%) |
Apr 19, 2021 | 216.70 | 216.87 | 214.57 | 215.49 | 2,425,302 | -1.18(-0.54%) |
Apr 16, 2021 | 217.19 | 217.76 | 215.95 | 216.66 | 2,898,313 | +1.67(+0.78%) |
Apr 15, 2021 | 213.63 | 215.07 | 213.06 | 214.99 | 2,219,345 | +0.90(+0.42%) |
Apr 14, 2021 | 214.94 | 215.00 | 213.42 | 214.09 | 2,290,489 | -0.94(-0.44%) |
Apr 13, 2021 | 214.21 | 215.34 | 213.51 | 215.03 | 2,765,814 | +0.33(+0.16%) |
Apr 12, 2021 | 215.18 | 216.01 | 214.26 | 214.69 | 2,466,345 | -0.48(-0.22%) |
Apr 09, 2021 | 213.98 | 215.30 | 212.75 | 215.18 | 2,935,749 | +1.14(+0.53%) |
Apr 08, 2021 | 216.23 | 216.41 | 213.06 | 214.03 | 2,982,271 | -2.19(-1.01%) |
Apr 07, 2021 | 215.36 | 216.41 | 214.96 | 216.23 | 2,743,853 | +0.65(+0.30%) |
Apr 06, 2021 | 213.53 | 215.91 | 212.61 | 215.58 | 3,475,530 | +2.84(+1.34%) |
Apr 05, 2021 | 210.64 | 213.34 | 210.26 | 212.73 | 3,083,460 | +3.38(+1.62%) |
Apr 01, 2021 | 208.85 | 210.29 | 207.55 | 209.35 | 2,626,146 | +1.00(+0.48%) |
Mar 31, 2021 | 208.23 | 210.54 | 208.22 | 208.35 | 3,833,816 | -0.78(-0.37%) |
Mar 30, 2021 | 210.21 | 211.03 | 208.43 | 209.14 | 2,601,676 | -2.20(-1.04%) |
Mar 29, 2021 | 209.00 | 211.83 | 208.50 | 211.34 | 3,893,397 | +1.99(+0.95%) |
Mar 26, 2021 | 208.41 | 209.41 | 206.76 | 209.35 | 3,510,421 | +0.94(+0.45%) |
Mar 25, 2021 | 209.29 | 209.45 | 206.78 | 208.41 | 3,495,967 | +0.14(+0.07%) |
Mar 24, 2021 | 209.45 | 211.03 | 208.26 | 208.27 | 2,627,468 | -0.30(-0.14%) |
Mar 23, 2021 | 208.19 | 210.46 | 207.99 | 208.57 | 3,005,592 | -0.65(-0.31%) |
Mar 22, 2021 | 207.66 | 210.93 | 206.97 | 209.22 | 4,539,679 | +2.44(+1.18%) |
Mar 19, 2021 | 207.07 | 209.32 | 205.44 | 206.78 | 8,304,116 | -0.43(-0.21%) |
Mar 18, 2021 | 207.93 | 209.48 | 205.82 | 207.20 | 3,501,295 | -1.12(-0.54%) |
Mar 17, 2021 | 208.75 | 209.06 | 204.52 | 208.33 | 5,637,331 | +3.95(+1.93%) |
Mar 16, 2021 | 204.12 | 205.72 | 201.87 | 204.38 | 3,854,876 | -0.56(-0.27%) |
Mar 15, 2021 | 198.60 | 205.02 | 198.46 | 204.93 | 5,896,490 | +7.55(+3.82%) |
Mar 12, 2021 | 197.11 | 199.15 | 196.53 | 197.39 | 3,031,600 | +0.72(+0.36%) |
Mar 11, 2021 | 199.58 | 200.07 | 196.60 | 196.67 | 3,891,360 | -1.62(-0.82%) |
Mar 10, 2021 | 194.14 | 198.59 | 193.57 | 198.29 | 3,706,791 | +4.43(+2.28%) |
Mar 09, 2021 | 195.80 | 196.33 | 193.61 | 193.86 | 3,920,302 | -0.52(-0.27%) |
Mar 08, 2021 | 193.07 | 195.76 | 192.55 | 194.38 | 3,395,201 | +1.62(+0.84%) |
Mar 05, 2021 | 191.26 | 193.56 | 188.67 | 192.77 | 3,881,558 | +2.35(+1.24%) |
Mar 04, 2021 | 191.64 | 192.88 | 188.45 | 190.41 | 4,218,817 | -0.91(-0.48%) |
Mar 03, 2021 | 192.91 | 194.27 | 191.13 | 191.32 | 3,750,744 | -2.65(-1.37%) |
Mar 02, 2021 | 193.35 | 195.12 | 191.67 | 193.97 | 3,244,511 | +0.39(+0.20%) |
Mar 01, 2021 | 192.75 | 195.56 | 192.75 | 193.58 | 3,041,660 | +1.96(+1.02%) |
Feb 26, 2021 | 195.91 | 196.73 | 191.62 | 191.62 | 5,737,997 | -3.27(-1.68%) |
Feb 25, 2021 | 196.51 | 196.72 | 193.78 | 194.90 | 3,385,791 | -2.14(-1.09%) |
Feb 24, 2021 | 194.79 | 197.81 | 194.41 | 197.04 | 3,124,406 | +1.80(+0.92%) |
Feb 23, 2021 | 198.18 | 199.28 | 194.41 | 195.24 | 3,508,806 | -0.68(-0.35%) |
Feb 22, 2021 | 195.40 | 196.79 | 193.73 | 195.92 | 3,150,540 | -0.17(-0.09%) |
Feb 19, 2021 | 198.90 | 199.31 | 195.84 | 196.09 | 3,443,589 | -2.95(-1.48%) |
Feb 18, 2021 | 197.06 | 199.43 | 196.47 | 199.03 | 2,352,883 | +1.83(+0.93%) |
Feb 17, 2021 | 197.68 | 198.53 | 196.45 | 197.20 | 3,577,012 | -1.46(-0.73%) |
Feb 16, 2021 | 197.75 | 200.43 | 197.56 | 198.66 | 3,131,207 | +1.04(+0.53%) |
Feb 12, 2021 | 197.71 | 198.36 | 196.78 | 197.62 | 3,010,421 | -0.34(-0.17%) |
Feb 11, 2021 | 198.21 | 198.45 | 196.23 | 197.96 | 2,796,126 | -0.12(-0.06%) |
Feb 10, 2021 | 200.37 | 200.77 | 197.54 | 198.08 | 3,420,130 | -1.46(-0.73%) |
Feb 09, 2021 | 195.93 | 199.73 | 195.65 | 199.54 | 3,297,637 | +4.06(+2.08%) |
Feb 08, 2021 | 196.35 | 196.78 | 193.98 | 195.48 | 2,918,131 | -0.92(-0.47%) |
Feb 05, 2021 | 196.41 | 197.88 | 195.87 | 196.40 | 2,814,402 | +1.43(+0.73%) |
Feb 04, 2021 | 194.02 | 195.97 | 192.79 | 194.97 | 3,006,316 | +2.14(+1.11%) |
Feb 03, 2021 | 192.49 | 194.01 | 192.10 | 192.82 | 3,267,928 | -0.97(-0.50%) |
Feb 02, 2021 | 192.25 | 196.45 | 191.85 | 193.79 | 3,012,382 | +1.69(+0.88%) |
Feb 01, 2021 | 192.61 | 193.73 | 190.88 | 192.10 | 3,043,058 | +0.08(+0.04%) |
Jan 29, 2021 | 189.50 | 193.46 | 187.65 | 192.02 | 5,631,944 | +0.94(+0.49%) |
Jan 28, 2021 | 192.75 | 194.35 | 189.52 | 191.08 | 5,845,761 | -0.17(-0.09%) |
Jan 27, 2021 | 196.22 | 196.93 | 191.25 | 191.25 | 5,910,344 | -7.74(-3.89%) |
Jan 26, 2021 | 196.34 | 199.11 | 196.02 | 198.99 | 3,119,273 | +1.88(+0.96%) |
Jan 25, 2021 | 196.07 | 197.76 | 194.53 | 197.10 | 2,830,756 | -0.04(-0.02%) |
Jan 22, 2021 | 196.34 | 197.84 | 195.10 | 197.14 | 2,377,337 | -0.14(-0.07%) |
Jan 21, 2021 | 197.77 | 199.52 | 197.08 | 197.28 | 2,895,258 | -0.09(-0.05%) |
Jan 20, 2021 | 194.16 | 198.09 | 193.68 | 197.37 | 4,411,190 | +4.20(+2.17%) |
Jan 19, 2021 | 194.65 | 194.94 | 192.06 | 193.18 | 3,604,612 | -0.76(-0.39%) |
Jan 15, 2021 | 192.14 | 194.66 | 191.63 | 193.93 | 3,889,746 | +1.30(+0.68%) |
Jan 14, 2021 | 195.96 | 196.48 | 192.17 | 192.63 | 3,961,657 | -3.32(-1.69%) |
Jan 13, 2021 | 194.86 | 196.91 | 194.85 | 195.95 | 2,240,281 | +0.45(+0.23%) |
Jan 12, 2021 | 197.43 | 198.02 | 194.88 | 195.50 | 3,194,020 | -2.43(-1.23%) |
Jan 11, 2021 | 198.72 | 199.67 | 196.90 | 197.93 | 2,755,069 | -1.51(-0.76%) |
Jan 08, 2021 | 196.70 | 199.67 | 196.08 | 199.44 | 2,856,507 | +3.59(+1.84%) |
Jan 07, 2021 | 196.99 | 196.99 | 194.53 | 195.85 | 3,400,442 | +0.91(+0.46%) |
Jan 06, 2021 | 195.22 | 195.60 | 193.12 | 194.94 | 3,336,843 | -0.44(-0.23%) |
Jan 05, 2021 | 194.18 | 195.82 | 193.67 | 195.38 | 2,786,018 | +1.16(+0.60%) |
Jan 04, 2021 | 198.16 | 198.38 | 192.37 | 194.22 | 4,388,701 | -4.03(-2.03%) |
Dec 31, 2020 | 198.25 | 198.25 | 198.25 | 2,006,628 | +2.79(+1.43%) | |
Dec 30, 2020 | 196.75 | 197.12 | 195.20 | 195.46 | 2,006,628 | -1.06(-0.54%) |
Dec 29, 2020 | 198.30 | 199.36 | 196.28 | 196.52 | 1,802,528 | -1.21(-0.61%) |
Dec 28, 2020 | 196.78 | 198.53 | 196.04 | 197.73 | 2,759,740 | +2.43(+1.24%) |
Dec 24, 2020 | 195.98 | 196.55 | 195.07 | 195.30 | 1,133,900 | -0.58(-0.30%) |
Dec 23, 2020 | 196.14 | 197.19 | 195.67 | 195.88 | 1,794,661 | +0.09(+0.05%) |
Dec 22, 2020 | 195.13 | 196.70 | 194.36 | 195.79 | 3,001,717 | +0.23(+0.12%) |
Dec 21, 2020 | 194.59 | 196.37 | 192.18 | 195.56 | 4,699,016 | -3.15(-1.59%) |
Dec 18, 2020 | 198.78 | 200.35 | 197.55 | 198.71 | 8,582,185 | +0.77(+0.39%) |
Dec 17, 2020 | 199.00 | 199.37 | 197.28 | 197.94 | 2,769,015 | +0.42(+0.21%) |
Dec 16, 2020 | 198.53 | 200.96 | 197.40 | 197.53 | 2,901,143 | -0.98(-0.49%) |
Dec 15, 2020 | 196.99 | 199.75 | 196.55 | 198.51 | 4,111,158 | +2.72(+1.39%) |
Dec 14, 2020 | 194.69 | 198.40 | 194.21 | 195.79 | 5,133,639 | +3.84(+2.00%) |
Dec 11, 2020 | 191.68 | 193.04 | 191.00 | 191.95 | 2,999,056 | -0.26(-0.13%) |
Dec 10, 2020 | 192.63 | 192.87 | 191.31 | 192.21 | 3,189,040 | -0.60(-0.31%) |
Dec 09, 2020 | 193.55 | 193.58 | 191.55 | 192.81 | 3,258,906 | +0.28(+0.14%) |
Dec 08, 2020 | 190.83 | 193.19 | 190.70 | 192.53 | 2,930,287 | -0.46(-0.24%) |
Dec 07, 2020 | 192.66 | 193.19 | 190.50 | 192.99 | 4,139,785 | -1.71(-0.88%) |
Dec 04, 2020 | 195.50 | 197.14 | 194.11 | 194.70 | 3,410,577 | -0.71(-0.36%) |
Dec 03, 2020 | 194.88 | 197.00 | 194.53 | 195.41 | 4,036,170 | +0.60(+0.31%) |
Dec 02, 2020 | 197.71 | 198.08 | 193.21 | 194.81 | 6,733,891 | -4.88(-2.44%) |
Dec 01, 2020 | 202.22 | 202.27 | 199.13 | 199.69 | 4,573,056 | -1.20(-0.60%) |
Nov 30, 2020 | 199.99 | 201.01 | 198.11 | 200.89 | 3,692,346 | +0.37(+0.18%) |
Nov 27, 2020 | 201.16 | 202.42 | 199.91 | 200.52 | 1,518,131 | -0.93(-0.46%) |
Nov 25, 2020 | 202.04 | 202.60 | 200.15 | 201.45 | 2,056,984 | -0.34(-0.17%) |
Nov 24, 2020 | 201.15 | 203.20 | 200.45 | 201.79 | 4,214,755 | +2.49(+1.25%) |
Nov 23, 2020 | 197.59 | 199.85 | 197.14 | 199.30 | 3,277,621 | +2.67(+1.36%) |
Nov 20, 2020 | 196.90 | 197.66 | 196.20 | 196.63 | 4,282,191 | -0.94(-0.47%) |
Nov 19, 2020 | 197.32 | 197.90 | 195.93 | 197.56 | 3,090,185 | -0.38(-0.19%) |
Nov 18, 2020 | 198.47 | 200.07 | 197.84 | 197.94 | 3,367,612 | -0.45(-0.23%) |
Nov 17, 2020 | 198.01 | 199.66 | 196.56 | 198.39 | 2,660,059 | -0.66(-0.33%) |
Nov 16, 2020 | 197.92 | 199.07 | 196.21 | 199.05 | 4,030,209 | +3.17(+1.62%) |
Nov 13, 2020 | 196.32 | 196.90 | 195.02 | 195.88 | 3,345,485 | +0.19(+0.10%) |
Nov 12, 2020 | 199.81 | 200.05 | 193.68 | 195.69 | 4,631,262 | -4.55(-2.27%) |
Nov 11, 2020 | 197.29 | 201.37 | 196.82 | 200.24 | 4,493,401 | +4.32(+2.20%) |
Nov 10, 2020 | 198.15 | 198.37 | 194.10 | 195.92 | 4,632,174 | +0.09(+0.05%) |
Nov 09, 2020 | 208.29 | 209.26 | 190.27 | 195.83 | 8,686,331 | -3.07(-1.54%) |
Nov 06, 2020 | 198.38 | 200.11 | 196.77 | 198.90 | 4,263,790 | +0.23(+0.12%) |
Nov 05, 2020 | 198.45 | 200.40 | 197.17 | 198.67 | 3,940,428 | +1.32(+0.67%) |
Nov 04, 2020 | 197.46 | 201.57 | 195.90 | 197.34 | 3,657,860 | -1.77(-0.89%) |
Nov 03, 2020 | 198.00 | 200.31 | 196.50 | 199.12 | 2,844,874 | +3.89(+1.99%) |
Nov 02, 2020 | 198.27 | 198.68 | 193.60 | 195.22 | 3,248,139 | -0.40(-0.21%) |
Oct 30, 2020 | 196.18 | 197.66 | 192.78 | 195.63 | 3,757,927 | -1.79(-0.91%) |
Oct 29, 2020 | 197.18 | 199.90 | 195.69 | 197.42 | 2,695,683 | +0.24(+0.12%) |
Oct 28, 2020 | 200.58 | 202.60 | 196.97 | 197.18 | 3,563,621 | -7.60(-3.71%) |
Oct 27, 2020 | 206.16 | 206.86 | 204.55 | 204.78 | 1,961,285 | -1.19(-0.58%) |
Oct 26, 2020 | 208.28 | 208.71 | 202.95 | 205.98 | 2,763,287 | -4.08(-1.94%) |
Oct 23, 2020 | 211.62 | 211.62 | 209.22 | 210.06 | 2,480,423 | -0.40(-0.19%) |
Oct 22, 2020 | 209.18 | 210.69 | 208.37 | 210.46 | 2,135,638 | +0.88(+0.42%) |
Oct 21, 2020 | 208.69 | 210.77 | 208.68 | 209.58 | 1,652,175 | +0.68(+0.33%) |
Oct 20, 2020 | 208.25 | 211.24 | 207.96 | 208.90 | 2,050,908 | +1.33(+0.64%) |
Oct 19, 2020 | 210.83 | 212.18 | 206.80 | 207.57 | 2,188,051 | -3.09(-1.47%) |
Oct 16, 2020 | 211.03 | 212.99 | 210.46 | 210.66 | 2,354,992 | -0.25(-0.12%) |
Oct 15, 2020 | 207.70 | 211.24 | 207.19 | 210.91 | 2,370,915 | +1.86(+0.89%) |
Oct 14, 2020 | 209.78 | 210.76 | 208.81 | 209.05 | 2,027,998 | +0.25(+0.12%) |
Oct 13, 2020 | 207.29 | 209.94 | 206.58 | 208.81 | 2,285,375 | +1.14(+0.55%) |
Oct 12, 2020 | 206.47 | 208.03 | 204.92 | 207.67 | 2,626,665 | +1.18(+0.57%) |
Oct 09, 2020 | 208.43 | 208.69 | 204.92 | 206.49 | 3,525,248 | -0.89(-0.43%) |
Oct 08, 2020 | 207.65 | 208.56 | 206.00 | 207.38 | 3,478,351 | -0.62(-0.30%) |
Oct 07, 2020 | 207.18 | 209.78 | 206.77 | 208.01 | 2,147,921 | +2.19(+1.07%) |
Oct 06, 2020 | 208.33 | 210.01 | 205.36 | 205.81 | 2,671,044 | -1.82(-0.88%) |
Oct 05, 2020 | 206.52 | 208.03 | 205.74 | 207.63 | 3,171,848 | +3.12(+1.53%) |
Oct 02, 2020 | 199.77 | 205.13 | 199.39 | 204.51 | 4,173,527 | +2.83(+1.40%) |
Oct 01, 2020 | 203.51 | 204.81 | 200.03 | 201.68 | 2,660,081 | +0.09(+0.05%) |
Sep 30, 2020 | 201.02 | 204.08 | 200.59 | 201.59 | 3,303,332 | +0.74(+0.37%) |
Sep 29, 2020 | 202.44 | 202.94 | 200.66 | 200.84 | 1,886,010 | -1.45(-0.72%) |
Sep 28, 2020 | 202.06 | 203.87 | 201.16 | 202.29 | 2,299,644 | +1.91(+0.95%) |
Sep 25, 2020 | 197.74 | 201.37 | 196.22 | 200.38 | 2,391,903 | +1.89(+0.95%) |
Sep 24, 2020 | 197.23 | 200.59 | 196.17 | 198.49 | 1,880,422 | +1.06(+0.53%) |
Sep 23, 2020 | 199.91 | 201.77 | 196.76 | 197.44 | 3,023,599 | -1.32(-0.67%) |
Sep 22, 2020 | 198.78 | 199.26 | 197.05 | 198.76 | 2,695,479 | +0.00(+0.00%) |
Sep 21, 2020 | 199.43 | 200.25 | 195.99 | 198.76 | 3,082,728 | -3.54(-1.75%) |
Sep 18, 2020 | 203.54 | 205.33 | 202.17 | 202.30 | 4,204,667 | -2.12(-1.04%) |
Sep 17, 2020 | 205.45 | 205.48 | 202.51 | 204.43 | 3,676,831 | -2.05(-0.99%) |
Sep 16, 2020 | 204.05 | 208.23 | 203.25 | 206.47 | 3,771,572 | +2.24(+1.10%) |
Sep 15, 2020 | 203.67 | 205.40 | 203.34 | 204.23 | 2,875,254 | +1.66(+0.82%) |
Sep 14, 2020 | 201.80 | 204.43 | 201.45 | 202.57 | 2,770,068 | +2.35(+1.17%) |
Sep 11, 2020 | 199.93 | 201.30 | 198.64 | 200.22 | 3,937,581 | +0.70(+0.35%) |
Sep 10, 2020 | 198.12 | 201.58 | 198.12 | 199.52 | 3,620,692 | +1.41(+0.71%) |
Sep 09, 2020 | 197.46 | 200.37 | 196.95 | 198.12 | 3,498,190 | +1.96(+1.00%) |
Sep 08, 2020 | 193.95 | 198.66 | 193.84 | 196.16 | 4,472,552 | +1.70(+0.87%) |
Sep 04, 2020 | 197.73 | 200.02 | 193.57 | 194.46 | 4,168,845 | -1.90(-0.97%) |
Sep 03, 2020 | 200.32 | 200.32 | 194.62 | 196.36 | 3,403,196 | -2.23(-1.12%) |
Sep 02, 2020 | 195.86 | 199.42 | 195.34 | 198.59 | 4,454,809 | +3.25(+1.66%) |
Sep 01, 2020 | 193.64 | 196.19 | 193.41 | 195.34 | 3,186,700 | -0.76(-0.39%) |
Aug 31, 2020 | 196.10 | 197.45 | 195.45 | 196.10 | 3,158,349 | -0.13(-0.07%) |
Aug 28, 2020 | 194.32 | 197.88 | 193.37 | 196.23 | 3,518,164 | +2.48(+1.28%) |
Aug 27, 2020 | 195.71 | 197.32 | 193.67 | 193.75 | 3,533,509 | -1.43(-0.73%) |
Aug 26, 2020 | 193.66 | 195.78 | 193.21 | 195.18 | 2,537,314 | +1.01(+0.52%) |
Aug 25, 2020 | 195.37 | 195.57 | 193.78 | 194.17 | 2,521,562 | +0.03(+0.01%) |
Aug 24, 2020 | 193.81 | 194.94 | 192.60 | 194.14 | 2,697,813 | +0.96(+0.50%) |
Aug 21, 2020 | 191.71 | 193.74 | 191.07 | 193.18 | 3,816,491 | +1.54(+0.81%) |
Aug 20, 2020 | 190.03 | 192.65 | 190.01 | 191.64 | 2,283,392 | +0.34(+0.18%) |
Aug 19, 2020 | 191.95 | 192.82 | 190.51 | 191.30 | 2,968,901 | -0.74(-0.39%) |
Aug 18, 2020 | 191.07 | 192.14 | 189.22 | 192.04 | 3,199,749 | +1.51(+0.79%) |
Aug 17, 2020 | 188.96 | 191.29 | 188.87 | 190.53 | 2,868,257 | +1.50(+0.79%) |
Aug 14, 2020 | 188.05 | 189.31 | 187.37 | 189.04 | 2,256,295 | +0.49(+0.26%) |
Aug 13, 2020 | 188.06 | 189.24 | 187.50 | 188.54 | 1,965,867 | +0.43(+0.23%) |
Aug 12, 2020 | 188.88 | 189.38 | 187.53 | 188.12 | 2,373,424 | +0.93(+0.50%) |
Aug 11, 2020 | 187.18 | 189.39 | 186.50 | 187.18 | 2,714,103 | +0.80(+0.43%) |
Aug 10, 2020 | 186.59 | 187.33 | 184.93 | 186.38 | 3,048,549 | -0.44(-0.23%) |
Aug 07, 2020 | 185.69 | 187.33 | 185.62 | 186.82 | 3,263,534 | +1.30(+0.70%) |
Aug 06, 2020 | 181.50 | 185.91 | 181.13 | 185.52 | 3,459,843 | +3.58(+1.97%) |
Aug 05, 2020 | 182.62 | 183.07 | 180.71 | 181.94 | 2,499,000 | -0.09(-0.05%) |
Aug 04, 2020 | 178.01 | 182.34 | 177.45 | 182.03 | 4,052,390 | +4.53(+2.55%) |
Aug 03, 2020 | 177.44 | 178.60 | 176.76 | 177.50 | 3,442,862 | +0.11(+0.06%) |
Jul 31, 2020 | 177.28 | 177.76 | 174.99 | 177.40 | 3,499,546 | -1.03(-0.58%) |
Jul 30, 2020 | 178.05 | 179.33 | 176.15 | 178.43 | 2,962,648 | -0.73(-0.41%) |
Jul 29, 2020 | 179.24 | 181.21 | 178.70 | 179.16 | 3,660,485 | -0.03(-0.02%) |
Jul 28, 2020 | 181.34 | 182.52 | 178.51 | 179.19 | 6,626,875 | -4.75(-2.58%) |
Jul 27, 2020 | 181.74 | 184.92 | 181.44 | 183.93 | 4,969,640 | +2.48(+1.37%) |
Jul 24, 2020 | 179.78 | 181.62 | 178.72 | 181.45 | 2,409,401 | +1.07(+0.59%) |
Jul 23, 2020 | 181.21 | 181.95 | 178.97 | 180.38 | 2,959,264 | -0.98(-0.54%) |
Jul 22, 2020 | 176.42 | 182.30 | 176.27 | 181.36 | 3,816,242 | +5.15(+2.92%) |
Jul 21, 2020 | 175.62 | 177.96 | 175.31 | 176.21 | 3,839,048 | +1.25(+0.72%) |
Jul 20, 2020 | 174.31 | 176.02 | 173.82 | 174.96 | 2,362,622 | +0.12(+0.07%) |
Jul 17, 2020 | 174.71 | 175.22 | 173.61 | 174.84 | 2,160,685 | +0.51(+0.29%) |
Jul 16, 2020 | 174.51 | 176.01 | 173.62 | 174.33 | 2,310,934 | -0.78(-0.44%) |
Jul 15, 2020 | 177.05 | 177.14 | 173.38 | 175.10 | 4,090,491 | +0.96(+0.55%) |
Jul 14, 2020 | 169.00 | 174.25 | 168.68 | 174.15 | 4,531,779 | +5.30(+3.14%) |
Jul 13, 2020 | 169.47 | 172.53 | 168.66 | 168.85 | 3,527,499 | +0.04(+0.02%) |
Jul 10, 2020 | 167.81 | 169.32 | 167.10 | 168.81 | 2,972,763 | +0.50(+0.30%) |
Jul 09, 2020 | 170.04 | 170.37 | 166.75 | 168.31 | 2,554,433 | -1.39(-0.82%) |
Jul 08, 2020 | 169.38 | 170.96 | 168.69 | 169.70 | 3,039,942 | +0.03(+0.02%) |
Jul 07, 2020 | 171.09 | 171.52 | 169.15 | 169.67 | 2,627,501 | -2.45(-1.42%) |
Jul 06, 2020 | 169.84 | 172.32 | 168.14 | 172.12 | 3,472,876 | +4.55(+2.71%) |
Jul 02, 2020 | 170.75 | 170.75 | 166.97 | 167.57 | 2,946,150 | -1.04(-0.62%) |
Jul 01, 2020 | 168.88 | 170.24 | 167.75 | 168.61 | 2,401,964 | +0.17(+0.10%) |
Jun 30, 2020 | 167.02 | 169.10 | 166.08 | 168.44 | 3,464,213 | +1.52(+0.91%) |
Jun 29, 2020 | 164.88 | 166.94 | 163.60 | 166.91 | 2,871,708 | +2.79(+1.70%) |
Jun 26, 2020 | 166.52 | 166.92 | 163.33 | 164.12 | 5,593,425 | -2.76(-1.65%) |
Jun 25, 2020 | 167.56 | 168.08 | 164.65 | 166.88 | 3,443,471 | -1.40(-0.83%) |
Jun 24, 2020 | 168.88 | 169.57 | 165.58 | 168.27 | 4,540,773 | -2.13(-1.25%) |
Jun 23, 2020 | 173.08 | 173.24 | 170.13 | 170.40 | 3,232,390 | -0.77(-0.45%) |
Jun 22, 2020 | 169.84 | 171.45 | 168.82 | 171.17 | 3,528,641 | +0.82(+0.48%) |
Jun 19, 2020 | 175.58 | 175.64 | 170.32 | 170.35 | 6,861,099 | -2.67(-1.55%) |
Jun 18, 2020 | 173.50 | 174.16 | 171.56 | 173.02 | 3,452,885 | -1.19(-0.68%) |
Jun 17, 2020 | 175.24 | 176.12 | 173.87 | 174.21 | 3,453,231 | +0.43(+0.25%) |
Jun 16, 2020 | 175.31 | 176.68 | 171.21 | 173.78 | 5,949,432 | +0.76(+0.44%) |
Jun 15, 2020 | 168.56 | 173.60 | 168.13 | 173.02 | 4,927,733 | +0.29(+0.17%) |
Jun 12, 2020 | 175.01 | 175.01 | 169.33 | 172.73 | 4,499,557 | +1.52(+0.89%) |
Jun 11, 2020 | 174.31 | 176.14 | 170.14 | 171.21 | 6,345,496 | -7.57(-4.23%) |
Jun 10, 2020 | 181.82 | 182.21 | 178.66 | 178.78 | 3,784,055 | -3.40(-1.86%) |
Jun 09, 2020 | 182.96 | 184.05 | 181.71 | 182.18 | 4,083,054 | -2.86(-1.54%) |
Jun 08, 2020 | 178.67 | 185.11 | 178.64 | 185.04 | 4,866,538 | +5.01(+2.78%) |
Jun 05, 2020 | 180.79 | 182.75 | 179.21 | 180.03 | 5,178,351 | +3.58(+2.03%) |
Jun 04, 2020 | 175.60 | 177.38 | 174.97 | 176.44 | 3,799,427 | -0.05(-0.03%) |
Jun 03, 2020 | 172.09 | 176.97 | 171.74 | 176.49 | 4,250,141 | +5.20(+3.04%) |
Jun 02, 2020 | 172.03 | 172.17 | 169.92 | 171.29 | 3,420,924 | +0.16(+0.10%) |