Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 227.66 | 230.85 | 227.47 | 229.82 | 840,085 | +2.62(+1.15%) |
May 27, 2021 | 228.40 | 230.09 | 227.16 | 227.20 | 858,085 | -0.19(-0.08%) |
May 26, 2021 | 228.11 | 228.83 | 226.85 | 227.39 | 1,123,100 | -0.72(-0.32%) |
May 25, 2021 | 230.09 | 230.12 | 227.96 | 228.11 | 1,115,092 | +1.40(+0.62%) |
May 24, 2021 | 228.93 | 229.13 | 226.44 | 226.71 | 849,653 | -0.77(-0.34%) |
May 21, 2021 | 227.22 | 229.06 | 226.78 | 227.48 | 682,415 | +1.13(+0.50%) |
May 20, 2021 | 223.18 | 227.21 | 222.94 | 226.35 | 1,103,597 | +3.57(+1.60%) |
May 19, 2021 | 222.66 | 223.52 | 221.01 | 222.78 | 1,184,342 | -1.66(-0.74%) |
May 18, 2021 | 227.17 | 227.17 | 224.43 | 224.44 | 1,039,106 | -1.69(-0.75%) |
May 17, 2021 | 224.86 | 228.05 | 224.67 | 226.13 | 2,017,467 | +1.37(+0.61%) |
May 14, 2021 | 222.68 | 225.76 | 222.23 | 224.75 | 2,674,361 | +3.30(+1.49%) |
May 13, 2021 | 219.77 | 223.28 | 219.23 | 221.46 | 1,916,784 | +1.20(+0.54%) |
May 12, 2021 | 222.37 | 224.34 | 220.09 | 220.26 | 1,720,029 | -4.11(-1.83%) |
May 11, 2021 | 227.30 | 227.44 | 223.75 | 224.37 | 1,557,109 | -4.94(-2.15%) |
May 10, 2021 | 231.98 | 232.02 | 229.24 | 229.31 | 1,004,507 | -1.66(-0.72%) |
May 07, 2021 | 230.68 | 232.48 | 229.96 | 230.97 | 659,702 | -0.67(-0.29%) |
May 06, 2021 | 230.78 | 231.71 | 227.91 | 231.64 | 767,373 | +1.84(+0.80%) |
May 05, 2021 | 230.48 | 232.35 | 229.56 | 229.80 | 676,416 | -0.29(-0.13%) |
May 04, 2021 | 232.28 | 232.65 | 229.61 | 230.09 | 897,631 | -2.89(-1.24%) |
May 03, 2021 | 230.32 | 234.64 | 230.09 | 232.98 | 1,014,705 | +3.32(+1.44%) |
Apr 30, 2021 | 230.01 | 230.30 | 227.99 | 229.66 | 890,695 | -1.22(-0.53%) |
Apr 29, 2021 | 227.93 | 231.72 | 227.02 | 230.89 | 838,618 | +3.54(+1.56%) |
Apr 28, 2021 | 228.03 | 228.52 | 226.66 | 227.35 | 723,696 | -0.43(-0.19%) |
Apr 27, 2021 | 228.89 | 229.00 | 227.04 | 227.78 | 729,941 | -0.15(-0.07%) |
Apr 26, 2021 | 229.36 | 230.33 | 227.43 | 227.93 | 680,172 | -1.98(-0.86%) |
Apr 23, 2021 | 230.92 | 232.14 | 228.97 | 229.91 | 677,962 | +2.15(+0.94%) |
Apr 22, 2021 | 229.68 | 230.22 | 226.67 | 227.76 | 857,892 | -2.68(-1.16%) |
Apr 21, 2021 | 228.13 | 232.65 | 228.13 | 230.44 | 770,072 | +2.69(+1.18%) |
Apr 20, 2021 | 226.89 | 229.74 | 225.82 | 227.74 | 991,828 | +0.68(+0.30%) |
Apr 19, 2021 | 228.91 | 229.37 | 226.08 | 227.06 | 813,688 | -1.21(-0.53%) |
Apr 16, 2021 | 225.26 | 229.15 | 224.09 | 228.27 | 1,349,541 | +4.07(+1.82%) |
Apr 15, 2021 | 219.80 | 224.53 | 218.85 | 224.20 | 1,365,802 | +5.52(+2.53%) |
Apr 14, 2021 | 216.09 | 219.03 | 216.09 | 218.67 | 954,219 | +2.15(+0.99%) |
Apr 13, 2021 | 215.55 | 218.57 | 214.94 | 216.52 | 1,010,757 | +0.25(+0.11%) |
Apr 12, 2021 | 214.76 | 217.29 | 213.89 | 216.28 | 1,221,711 | +2.06(+0.96%) |
Apr 09, 2021 | 214.76 | 215.33 | 208.93 | 214.21 | 3,132,082 | -0.06(-0.03%) |
Apr 08, 2021 | 214.58 | 216.71 | 211.18 | 214.27 | 4,592,461 | -10.25(-4.57%) |
Apr 07, 2021 | 225.75 | 225.93 | 223.33 | 224.52 | 1,410,095 | -1.30(-0.58%) |
Apr 06, 2021 | 221.00 | 226.39 | 220.73 | 225.82 | 1,220,741 | +5.75(+2.61%) |
Apr 05, 2021 | 221.16 | 222.67 | 219.73 | 220.07 | 984,881 | +0.63(+0.29%) |
Apr 01, 2021 | 217.92 | 219.95 | 216.42 | 219.44 | 1,256,934 | +1.55(+0.71%) |
Mar 31, 2021 | 221.66 | 222.65 | 217.66 | 217.89 | 1,324,303 | -5.69(-2.54%) |
Mar 30, 2021 | 225.64 | 225.96 | 222.00 | 223.58 | 821,820 | -1.94(-0.86%) |
Mar 29, 2021 | 223.32 | 226.43 | 222.37 | 225.52 | 798,011 | +0.64(+0.28%) |
Mar 26, 2021 | 222.47 | 224.97 | 219.55 | 224.88 | 879,498 | +3.97(+1.80%) |
Mar 25, 2021 | 219.23 | 221.57 | 215.68 | 220.91 | 674,598 | +1.41(+0.64%) |
Mar 24, 2021 | 218.22 | 220.57 | 218.00 | 219.50 | 809,297 | +0.57(+0.26%) |
Mar 23, 2021 | 219.40 | 220.71 | 217.70 | 218.92 | 894,684 | -1.57(-0.71%) |
Mar 22, 2021 | 223.14 | 223.86 | 220.07 | 220.49 | 762,835 | -3.80(-1.70%) |
Mar 19, 2021 | 222.03 | 226.05 | 221.03 | 224.29 | 1,500,955 | +3.47(+1.57%) |
Mar 18, 2021 | 222.58 | 226.19 | 220.75 | 220.82 | 1,074,343 | -1.85(-0.83%) |
Mar 17, 2021 | 222.18 | 224.41 | 220.04 | 222.68 | 844,637 | +2.28(+1.03%) |
Mar 16, 2021 | 220.16 | 222.58 | 219.85 | 220.40 | 692,116 | +0.73(+0.33%) |
Mar 15, 2021 | 219.72 | 221.03 | 218.03 | 219.67 | 607,986 | +0.45(+0.21%) |
Mar 12, 2021 | 219.74 | 221.43 | 218.22 | 219.22 | 730,386 | +0.74(+0.34%) |
Mar 11, 2021 | 217.00 | 219.58 | 216.24 | 218.47 | 885,008 | +1.48(+0.68%) |
Mar 10, 2021 | 217.43 | 219.73 | 215.71 | 216.99 | 1,054,355 | -0.04(-0.02%) |
Mar 09, 2021 | 212.51 | 219.28 | 211.95 | 217.03 | 1,624,737 | +6.18(+2.93%) |
Mar 08, 2021 | 209.26 | 213.03 | 208.03 | 210.85 | 1,090,056 | +3.46(+1.67%) |
Mar 05, 2021 | 203.50 | 208.09 | 199.47 | 207.39 | 985,812 | +5.60(+2.78%) |
Mar 04, 2021 | 205.91 | 207.66 | 199.34 | 201.79 | 1,344,413 | -4.69(-2.27%) |
Mar 03, 2021 | 207.73 | 209.32 | 206.45 | 206.48 | 737,208 | -2.00(-0.96%) |
Mar 02, 2021 | 208.04 | 209.86 | 208.00 | 208.48 | 1,012,757 | +0.38(+0.18%) |
Mar 01, 2021 | 207.42 | 210.22 | 207.15 | 208.09 | 933,273 | +3.45(+1.69%) |
Feb 26, 2021 | 208.94 | 209.81 | 204.57 | 204.65 | 1,428,962 | -3.62(-1.74%) |
Feb 25, 2021 | 212.86 | 214.31 | 207.75 | 208.27 | 951,070 | -5.73(-2.68%) |
Feb 24, 2021 | 211.65 | 214.54 | 210.51 | 214.00 | 677,008 | +1.48(+0.70%) |
Feb 23, 2021 | 212.91 | 214.51 | 210.44 | 212.52 | 762,517 | -0.10(-0.05%) |
Feb 22, 2021 | 211.52 | 214.89 | 211.51 | 212.62 | 784,281 | -0.69(-0.32%) |
Feb 19, 2021 | 215.89 | 218.05 | 213.11 | 213.31 | 1,229,623 | -2.84(-1.31%) |
Feb 18, 2021 | 216.47 | 219.39 | 215.11 | 216.15 | 1,013,142 | -2.18(-1.00%) |
Feb 17, 2021 | 220.70 | 220.70 | 215.55 | 218.33 | 1,216,929 | -3.38(-1.53%) |
Feb 16, 2021 | 229.83 | 231.86 | 219.98 | 221.71 | 2,074,422 | -8.86(-3.84%) |
Feb 12, 2021 | 226.02 | 231.38 | 225.02 | 230.57 | 1,361,679 | +4.66(+2.06%) |
Feb 11, 2021 | 229.57 | 230.72 | 222.77 | 225.91 | 1,643,002 | -3.78(-1.64%) |
Feb 10, 2021 | 227.47 | 230.78 | 225.74 | 229.68 | 2,156,125 | +6.25(+2.80%) |
Feb 09, 2021 | 223.62 | 225.13 | 221.51 | 223.43 | 1,456,375 | +4.94(+2.26%) |
Feb 08, 2021 | 216.50 | 218.52 | 213.77 | 218.49 | 851,976 | +1.39(+0.64%) |
Feb 05, 2021 | 214.41 | 217.24 | 213.87 | 217.11 | 1,052,373 | +4.21(+1.98%) |
Feb 04, 2021 | 206.71 | 213.01 | 205.88 | 212.90 | 1,521,505 | +6.87(+3.33%) |
Feb 03, 2021 | 208.46 | 209.83 | 205.01 | 206.03 | 1,414,618 | -1.36(-0.66%) |
Feb 02, 2021 | 207.62 | 209.34 | 205.88 | 207.39 | 1,263,213 | +2.54(+1.24%) |
Feb 01, 2021 | 203.04 | 206.08 | 201.20 | 204.85 | 1,323,221 | +3.93(+1.96%) |
Jan 29, 2021 | 206.25 | 206.25 | 200.78 | 200.91 | 1,200,612 | -5.64(-2.73%) |
Jan 28, 2021 | 203.68 | 208.09 | 200.75 | 206.55 | 1,467,859 | +3.36(+1.66%) |
Jan 27, 2021 | 206.16 | 207.52 | 201.84 | 203.19 | 1,906,028 | -6.22(-2.97%) |
Jan 26, 2021 | 212.27 | 212.64 | 209.04 | 209.41 | 1,035,333 | -2.21(-1.04%) |
Jan 25, 2021 | 214.82 | 216.22 | 209.65 | 211.62 | 1,646,257 | -4.51(-2.09%) |
Jan 22, 2021 | 215.60 | 217.82 | 215.03 | 216.13 | 795,054 | -1.70(-0.78%) |
Jan 21, 2021 | 216.20 | 218.03 | 215.12 | 217.83 | 991,044 | +1.12(+0.52%) |
Jan 20, 2021 | 213.36 | 217.73 | 213.27 | 216.71 | 1,180,587 | +4.38(+2.06%) |
Jan 19, 2021 | 210.75 | 213.81 | 208.76 | 212.32 | 1,264,869 | +2.78(+1.33%) |
Jan 15, 2021 | 212.40 | 212.40 | 209.20 | 209.54 | 1,122,083 | -3.72(-1.75%) |
Jan 14, 2021 | 213.84 | 215.78 | 212.08 | 213.27 | 1,165,219 | -0.64(-0.30%) |
Jan 13, 2021 | 216.22 | 217.77 | 213.51 | 213.91 | 1,618,883 | -3.35(-1.54%) |
Jan 12, 2021 | 216.22 | 220.03 | 215.28 | 217.26 | 1,762,762 | +1.15(+0.53%) |
Jan 11, 2021 | 217.78 | 220.00 | 214.55 | 216.11 | 1,154,555 | -3.17(-1.45%) |
Jan 08, 2021 | 219.21 | 221.43 | 214.56 | 219.28 | 1,674,831 | +1.28(+0.59%) |
Jan 07, 2021 | 221.94 | 229.33 | 216.52 | 218.00 | 2,652,251 | +4.91(+2.30%) |
Jan 06, 2021 | 208.82 | 215.57 | 208.60 | 213.10 | 1,953,685 | +6.50(+3.15%) |
Jan 05, 2021 | 206.06 | 207.46 | 205.39 | 206.59 | 1,606,524 | +0.14(+0.07%) |
Jan 04, 2021 | 209.55 | 209.81 | 202.68 | 206.45 | 1,262,558 | -2.20(-1.05%) |
Dec 31, 2020 | 208.65 | 208.65 | 208.65 | 450,933 | +0.80(+0.38%) | |
Dec 30, 2020 | 207.13 | 209.34 | 206.71 | 207.85 | 450,933 | +0.73(+0.35%) |
Dec 29, 2020 | 209.50 | 209.55 | 206.77 | 207.12 | 719,745 | -1.14(-0.55%) |
Dec 28, 2020 | 207.10 | 209.34 | 205.50 | 208.26 | 788,477 | +2.70(+1.31%) |
Dec 24, 2020 | 204.31 | 205.84 | 203.71 | 205.56 | 280,205 | +0.31(+0.15%) |
Dec 23, 2020 | 204.09 | 206.22 | 202.78 | 205.25 | 644,690 | +2.41(+1.19%) |
Dec 22, 2020 | 204.86 | 205.25 | 201.93 | 202.84 | 924,919 | -1.44(-0.70%) |
Dec 21, 2020 | 203.68 | 205.36 | 202.66 | 204.28 | 893,275 | -4.02(-1.93%) |
Dec 18, 2020 | 208.29 | 209.13 | 204.57 | 208.30 | 1,823,386 | +0.84(+0.40%) |
Dec 17, 2020 | 205.15 | 208.50 | 205.15 | 207.46 | 1,092,096 | +2.85(+1.39%) |
Dec 16, 2020 | 202.43 | 206.27 | 202.43 | 204.61 | 909,477 | +2.44(+1.21%) |
Dec 15, 2020 | 197.97 | 204.61 | 197.89 | 202.17 | 1,905,224 | +5.00(+2.54%) |
Dec 14, 2020 | 197.69 | 198.94 | 196.26 | 197.17 | 1,446,612 | +1.63(+0.83%) |
Dec 11, 2020 | 196.22 | 197.74 | 194.75 | 195.54 | 1,378,143 | -1.91(-0.96%) |
Dec 10, 2020 | 198.25 | 200.21 | 196.95 | 197.45 | 1,107,529 | -1.99(-1.00%) |
Dec 09, 2020 | 202.17 | 202.50 | 198.66 | 199.44 | 847,158 | -3.46(-1.70%) |
Dec 08, 2020 | 202.35 | 204.45 | 201.60 | 202.90 | 800,521 | +0.92(+0.46%) |
Dec 07, 2020 | 203.86 | 203.94 | 201.47 | 201.97 | 1,043,302 | -1.67(-0.82%) |
Dec 04, 2020 | 200.13 | 203.64 | 199.71 | 203.64 | 1,292,894 | +3.82(+1.91%) |
Dec 03, 2020 | 196.13 | 201.59 | 195.26 | 199.82 | 1,402,327 | +4.56(+2.34%) |
Dec 02, 2020 | 195.26 | 196.42 | 193.07 | 195.26 | 786,404 | -0.71(-0.36%) |
Dec 01, 2020 | 198.46 | 200.50 | 195.26 | 195.97 | 1,091,864 | -0.09(-0.05%) |
Nov 30, 2020 | 193.87 | 196.16 | 192.92 | 196.06 | 1,159,459 | +0.98(+0.50%) |
Nov 27, 2020 | 194.93 | 195.80 | 193.76 | 195.08 | 560,621 | +0.10(+0.05%) |
Nov 25, 2020 | 197.36 | 197.53 | 194.36 | 194.98 | 1,201,242 | -2.95(-1.49%) |
Nov 24, 2020 | 193.69 | 198.74 | 193.21 | 197.93 | 1,066,334 | +5.92(+3.09%) |
Nov 23, 2020 | 191.53 | 193.76 | 190.85 | 192.01 | 688,893 | +0.96(+0.50%) |
Nov 20, 2020 | 193.81 | 194.57 | 190.63 | 191.05 | 598,101 | -3.47(-1.78%) |
Nov 19, 2020 | 192.77 | 194.64 | 191.79 | 194.51 | 796,948 | +0.44(+0.23%) |
Nov 18, 2020 | 195.35 | 197.79 | 193.46 | 194.07 | 847,560 | -1.24(-0.63%) |
Nov 17, 2020 | 194.31 | 196.15 | 191.65 | 195.31 | 992,042 | -1.00(-0.51%) |
Nov 16, 2020 | 196.17 | 198.03 | 193.68 | 196.31 | 984,360 | +3.90(+2.02%) |
Nov 13, 2020 | 186.72 | 192.87 | 186.22 | 192.42 | 965,655 | +6.77(+3.65%) |
Nov 12, 2020 | 184.31 | 188.13 | 183.07 | 185.65 | 906,046 | +0.35(+0.19%) |
Nov 11, 2020 | 192.84 | 192.97 | 184.86 | 185.29 | 1,827,833 | -5.74(-3.01%) |
Nov 10, 2020 | 193.25 | 193.98 | 189.01 | 191.04 | 2,065,658 | -0.18(-0.09%) |
Nov 09, 2020 | 187.51 | 197.04 | 184.30 | 191.22 | 2,513,375 | +14.26(+8.06%) |
Nov 06, 2020 | 174.40 | 178.09 | 173.49 | 176.96 | 930,380 | +2.19(+1.25%) |
Nov 05, 2020 | 174.39 | 175.95 | 173.77 | 174.77 | 1,028,191 | +3.22(+1.88%) |
Nov 04, 2020 | 175.83 | 176.78 | 171.44 | 171.55 | 1,191,686 | -3.78(-2.16%) |
Nov 03, 2020 | 170.75 | 176.19 | 170.75 | 175.33 | 1,775,611 | +8.01(+4.79%) |
Nov 02, 2020 | 159.88 | 167.86 | 158.27 | 167.32 | 1,791,421 | +10.59(+6.75%) |
Oct 30, 2020 | 156.31 | 156.74 | 152.37 | 156.73 | 1,633,101 | -0.59(-0.37%) |
Oct 29, 2020 | 156.25 | 158.50 | 155.26 | 157.32 | 1,257,158 | +0.80(+0.51%) |
Oct 28, 2020 | 160.88 | 161.02 | 156.42 | 156.52 | 1,927,576 | -6.78(-4.15%) |
Oct 27, 2020 | 165.56 | 168.18 | 163.28 | 163.31 | 889,460 | -2.66(-1.61%) |
Oct 26, 2020 | 169.05 | 169.17 | 164.88 | 165.97 | 1,364,691 | -4.26(-2.50%) |
Oct 23, 2020 | 170.74 | 171.21 | 167.85 | 170.23 | 1,168,398 | +1.01(+0.59%) |
Oct 22, 2020 | 169.86 | 170.68 | 168.56 | 169.22 | 1,091,355 | -1.18(-0.69%) |
Oct 21, 2020 | 170.74 | 172.16 | 169.97 | 170.40 | 652,872 | -0.65(-0.38%) |
Oct 20, 2020 | 173.11 | 174.02 | 171.03 | 171.05 | 651,338 | -0.29(-0.17%) |
Oct 19, 2020 | 172.64 | 174.09 | 170.08 | 171.35 | 1,020,322 | -0.80(-0.46%) |
Oct 16, 2020 | 172.92 | 174.67 | 171.93 | 172.15 | 872,371 | -0.07(-0.04%) |
Oct 15, 2020 | 171.21 | 173.46 | 171.21 | 172.21 | 834,389 | -1.48(-0.85%) |
Oct 14, 2020 | 174.78 | 176.79 | 173.63 | 173.69 | 736,045 | -4.19(-2.36%) |
Oct 13, 2020 | 176.33 | 178.48 | 175.95 | 177.88 | 701,946 | +0.49(+0.28%) |
Oct 12, 2020 | 177.63 | 179.81 | 176.76 | 177.39 | 676,905 | +0.34(+0.19%) |
Oct 09, 2020 | 176.66 | 177.80 | 175.33 | 177.05 | 912,748 | +1.42(+0.81%) |
Oct 08, 2020 | 172.24 | 175.70 | 171.41 | 175.63 | 1,154,754 | +3.48(+2.02%) |
Oct 07, 2020 | 172.66 | 174.52 | 171.80 | 172.15 | 894,615 | +0.85(+0.50%) |
Oct 06, 2020 | 174.06 | 175.36 | 171.03 | 171.29 | 896,766 | -2.86(-1.64%) |
Oct 05, 2020 | 175.86 | 176.47 | 173.42 | 174.16 | 1,013,050 | -1.90(-1.08%) |
Oct 02, 2020 | 174.88 | 179.56 | 173.87 | 176.05 | 1,401,066 | +0.94(+0.54%) |
Oct 01, 2020 | 181.18 | 181.18 | 173.98 | 175.11 | 2,000,850 | -4.65(-2.59%) |
Sep 30, 2020 | 178.30 | 180.77 | 177.91 | 179.76 | 1,377,472 | +1.89(+1.06%) |
Sep 29, 2020 | 177.15 | 180.38 | 176.46 | 177.88 | 1,045,681 | +1.96(+1.12%) |
Sep 28, 2020 | 175.19 | 176.48 | 174.42 | 175.91 | 1,663,832 | +3.44(+2.00%) |
Sep 25, 2020 | 171.75 | 172.87 | 170.85 | 172.47 | 1,966,341 | -0.05(-0.03%) |
Sep 24, 2020 | 175.93 | 176.42 | 170.54 | 172.51 | 1,330,965 | -4.46(-2.52%) |
Sep 23, 2020 | 178.56 | 180.68 | 176.89 | 176.97 | 947,849 | -1.83(-1.02%) |
Sep 22, 2020 | 175.57 | 179.56 | 175.55 | 178.80 | 645,079 | +3.26(+1.86%) |
Sep 21, 2020 | 175.91 | 175.96 | 171.28 | 175.54 | 1,169,878 | -2.61(-1.46%) |
Sep 18, 2020 | 181.34 | 183.13 | 175.54 | 178.15 | 1,712,273 | -4.17(-2.29%) |
Sep 17, 2020 | 182.43 | 184.90 | 180.93 | 182.32 | 807,020 | -0.94(-0.51%) |
Sep 16, 2020 | 186.87 | 187.09 | 182.91 | 183.26 | 1,087,357 | -3.22(-1.72%) |
Sep 15, 2020 | 186.60 | 187.79 | 185.21 | 186.48 | 1,098,461 | +1.21(+0.66%) |
Sep 14, 2020 | 180.10 | 186.36 | 179.51 | 185.26 | 1,547,261 | +6.17(+3.44%) |
Sep 11, 2020 | 179.08 | 180.50 | 176.87 | 179.10 | 909,902 | +0.08(+0.04%) |
Sep 10, 2020 | 179.97 | 181.28 | 178.41 | 179.02 | 932,847 | -1.14(-0.63%) |
Sep 09, 2020 | 179.76 | 181.51 | 176.23 | 180.16 | 1,522,162 | +2.06(+1.16%) |
Sep 08, 2020 | 180.32 | 181.07 | 175.94 | 178.10 | 1,036,288 | -3.57(-1.96%) |
Sep 04, 2020 | 181.23 | 182.58 | 177.90 | 181.67 | 1,099,768 | +0.89(+0.49%) |
Sep 03, 2020 | 179.70 | 181.52 | 178.16 | 180.78 | 1,702,338 | +2.44(+1.37%) |
Sep 02, 2020 | 177.36 | 179.72 | 176.40 | 178.34 | 1,366,842 | +1.96(+1.11%) |
Sep 01, 2020 | 174.44 | 176.52 | 173.95 | 176.38 | 1,025,829 | +1.38(+0.79%) |
Aug 31, 2020 | 175.92 | 176.27 | 173.90 | 174.99 | 773,180 | -0.84(-0.48%) |
Aug 28, 2020 | 173.27 | 176.20 | 171.87 | 175.84 | 817,235 | +2.58(+1.49%) |
Aug 27, 2020 | 172.64 | 174.48 | 172.30 | 173.25 | 772,798 | +1.22(+0.71%) |
Aug 26, 2020 | 170.69 | 172.41 | 169.90 | 172.03 | 789,368 | +1.12(+0.65%) |
Aug 25, 2020 | 171.94 | 172.22 | 169.98 | 170.91 | 741,816 | -1.24(-0.72%) |
Aug 24, 2020 | 169.56 | 172.16 | 168.73 | 172.16 | 733,375 | +2.09(+1.23%) |
Aug 21, 2020 | 169.79 | 170.32 | 168.03 | 170.07 | 966,303 | +0.90(+0.53%) |
Aug 20, 2020 | 169.13 | 170.39 | 168.61 | 169.17 | 922,673 | -1.57(-0.92%) |
Aug 19, 2020 | 169.03 | 171.12 | 168.65 | 170.74 | 1,024,416 | +1.73(+1.02%) |
Aug 18, 2020 | 165.11 | 169.43 | 164.79 | 169.01 | 1,597,897 | +4.26(+2.59%) |
Aug 17, 2020 | 167.29 | 168.04 | 164.47 | 164.76 | 878,695 | -2.22(-1.33%) |
Aug 14, 2020 | 167.05 | 168.92 | 166.73 | 166.98 | 605,125 | -0.56(-0.33%) |
Aug 13, 2020 | 165.46 | 168.03 | 165.16 | 167.53 | 619,108 | +1.06(+0.64%) |
Aug 12, 2020 | 165.41 | 167.99 | 164.95 | 166.47 | 1,249,580 | +2.50(+1.52%) |
Aug 11, 2020 | 164.83 | 165.53 | 163.05 | 163.98 | 976,777 | +1.35(+0.83%) |
Aug 10, 2020 | 162.88 | 164.04 | 162.15 | 162.63 | 798,470 | -0.07(-0.04%) |
Aug 07, 2020 | 160.92 | 163.40 | 160.60 | 162.70 | 1,541,876 | +1.12(+0.69%) |
Aug 06, 2020 | 161.51 | 163.39 | 160.79 | 161.58 | 1,510,180 | -2.21(-1.35%) |
Aug 05, 2020 | 162.55 | 163.93 | 162.55 | 163.79 | 784,330 | +1.64(+1.01%) |
Aug 04, 2020 | 163.39 | 164.79 | 162.04 | 162.15 | 1,279,628 | -1.51(-0.92%) |
Aug 03, 2020 | 168.30 | 168.30 | 163.14 | 163.66 | 1,306,887 | -4.64(-2.76%) |
Jul 31, 2020 | 170.28 | 170.86 | 165.97 | 168.30 | 1,160,272 | -2.48(-1.45%) |
Jul 30, 2020 | 170.20 | 171.77 | 168.88 | 170.78 | 659,190 | -0.74(-0.43%) |
Jul 29, 2020 | 170.52 | 172.17 | 169.53 | 171.52 | 588,798 | +1.97(+1.16%) |
Jul 28, 2020 | 168.67 | 171.99 | 168.26 | 169.54 | 1,018,435 | +0.59(+0.35%) |
Jul 27, 2020 | 169.34 | 169.88 | 167.41 | 168.95 | 938,798 | -0.91(-0.53%) |
Jul 24, 2020 | 169.24 | 170.21 | 167.84 | 169.86 | 851,197 | +0.80(+0.47%) |
Jul 23, 2020 | 170.36 | 172.76 | 168.85 | 169.05 | 1,627,129 | -0.46(-0.27%) |
Jul 22, 2020 | 170.38 | 170.94 | 168.89 | 169.52 | 1,071,094 | -1.21(-0.71%) |
Jul 21, 2020 | 168.64 | 173.84 | 168.50 | 170.72 | 1,297,426 | +2.99(+1.79%) |
Jul 20, 2020 | 169.67 | 170.30 | 165.65 | 167.73 | 1,292,956 | -2.84(-1.67%) |
Jul 17, 2020 | 172.16 | 172.95 | 170.37 | 170.57 | 1,157,836 | -0.59(-0.35%) |
Jul 16, 2020 | 171.78 | 173.52 | 170.57 | 171.17 | 1,222,824 | -1.31(-0.76%) |
Jul 15, 2020 | 170.99 | 172.51 | 169.71 | 172.48 | 1,445,830 | +3.26(+1.93%) |
Jul 14, 2020 | 169.05 | 169.90 | 166.45 | 169.22 | 1,628,670 | -0.48(-0.28%) |
Jul 13, 2020 | 175.19 | 175.41 | 169.28 | 169.71 | 1,203,028 | -4.95(-2.83%) |
Jul 10, 2020 | 172.76 | 174.71 | 171.99 | 174.65 | 600,889 | +2.40(+1.39%) |
Jul 09, 2020 | 174.00 | 175.19 | 171.61 | 172.25 | 1,272,795 | -1.03(-0.59%) |
Jul 08, 2020 | 173.10 | 173.88 | 171.23 | 173.28 | 847,351 | +0.96(+0.56%) |
Jul 07, 2020 | 173.95 | 176.22 | 172.14 | 172.32 | 958,263 | -3.81(-2.16%) |
Jul 06, 2020 | 177.67 | 178.86 | 174.92 | 176.13 | 1,063,941 | +0.65(+0.37%) |
Jul 02, 2020 | 178.67 | 180.14 | 175.09 | 175.48 | 2,006,493 | -0.07(-0.04%) |
Jul 01, 2020 | 172.76 | 179.37 | 171.93 | 175.55 | 3,668,658 | +10.32(+6.25%) |
Jun 30, 2020 | 165.08 | 165.38 | 162.76 | 165.23 | 1,197,242 | +0.74(+0.45%) |
Jun 29, 2020 | 160.55 | 164.79 | 159.04 | 164.49 | 1,228,779 | +4.89(+3.07%) |
Jun 26, 2020 | 164.42 | 164.42 | 157.27 | 159.60 | 1,760,737 | -4.10(-2.50%) |
Jun 25, 2020 | 162.20 | 164.34 | 159.36 | 163.70 | 1,199,177 | +1.58(+0.97%) |
Jun 24, 2020 | 168.72 | 169.75 | 161.88 | 162.12 | 1,502,121 | -8.31(-4.88%) |
Jun 23, 2020 | 171.15 | 172.01 | 169.38 | 170.43 | 907,555 | +0.71(+0.42%) |
Jun 22, 2020 | 170.41 | 171.88 | 168.22 | 169.72 | 1,042,175 | -1.61(-0.94%) |
Jun 19, 2020 | 177.22 | 178.85 | 171.15 | 171.33 | 2,790,031 | -2.68(-1.54%) |
Jun 18, 2020 | 168.63 | 174.26 | 167.97 | 174.01 | 1,302,365 | +5.23(+3.10%) |
Jun 17, 2020 | 168.78 | 170.43 | 167.57 | 168.78 | 1,035,783 | +1.18(+0.70%) |
Jun 16, 2020 | 169.32 | 170.24 | 164.05 | 167.60 | 1,351,377 | +3.56(+2.17%) |
Jun 15, 2020 | 157.28 | 165.23 | 155.12 | 164.04 | 1,199,455 | +3.22(+2.00%) |
Jun 12, 2020 | 163.33 | 164.17 | 157.97 | 160.82 | 983,869 | +1.52(+0.95%) |
Jun 11, 2020 | 164.20 | 165.81 | 158.50 | 159.30 | 1,589,027 | -10.98(-6.45%) |
Jun 10, 2020 | 173.39 | 173.39 | 169.32 | 170.28 | 1,375,862 | -2.93(-1.69%) |
Jun 09, 2020 | 172.49 | 173.60 | 170.06 | 173.21 | 1,202,156 | -2.39(-1.36%) |
Jun 08, 2020 | 173.33 | 175.98 | 172.84 | 175.60 | 1,016,628 | +4.26(+2.49%) |
Jun 05, 2020 | 169.12 | 173.08 | 167.72 | 171.34 | 1,856,668 | +5.37(+3.24%) |
Jun 04, 2020 | 164.98 | 166.47 | 163.73 | 165.97 | 2,010,542 | +0.86(+0.52%) |
Jun 03, 2020 | 163.83 | 166.38 | 163.17 | 165.11 | 1,272,311 | +1.50(+0.92%) |
Jun 02, 2020 | 164.60 | 165.50 | 161.85 | 163.60 | 1,226,726 | -0.02(-0.01%) |