Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 216.34 | 217.33 | 210.10 | 210.48 | 205,989 | -6.18(-2.85%) |
May 27, 2021 | 218.36 | 220.01 | 216.31 | 216.66 | 170,756 | -0.42(-0.19%) |
May 26, 2021 | 215.44 | 218.46 | 213.42 | 217.08 | 226,096 | +1.64(+0.76%) |
May 25, 2021 | 217.04 | 217.17 | 212.17 | 215.44 | 189,801 | -2.33(-1.07%) |
May 24, 2021 | 223.44 | 223.44 | 216.35 | 217.77 | 107,925 | -5.09(-2.28%) |
May 21, 2021 | 223.38 | 224.34 | 221.29 | 222.86 | 131,879 | +0.44(+0.20%) |
May 20, 2021 | 219.97 | 222.46 | 218.53 | 222.42 | 295,572 | +1.53(+0.69%) |
May 19, 2021 | 217.82 | 220.99 | 216.10 | 220.89 | 166,711 | +2.53(+1.16%) |
May 18, 2021 | 220.22 | 220.61 | 217.04 | 218.36 | 232,869 | -1.93(-0.88%) |
May 17, 2021 | 223.45 | 223.45 | 205.31 | 220.29 | 210,261 | -2.71(-1.22%) |
May 14, 2021 | 221.34 | 223.59 | 220.59 | 223.00 | 139,145 | +1.97(+0.89%) |
May 13, 2021 | 214.54 | 221.91 | 213.13 | 221.03 | 149,728 | +5.69(+2.64%) |
May 12, 2021 | 222.30 | 224.29 | 214.84 | 215.34 | 174,007 | -8.98(-4.00%) |
May 11, 2021 | 225.21 | 225.62 | 222.67 | 224.32 | 187,473 | -1.79(-0.79%) |
May 10, 2021 | 226.64 | 229.50 | 224.63 | 226.11 | 165,602 | +0.11(+0.05%) |
May 07, 2021 | 222.81 | 226.45 | 220.43 | 226.00 | 162,874 | +3.57(+1.60%) |
May 06, 2021 | 217.77 | 224.88 | 216.74 | 222.43 | 281,978 | +5.78(+2.67%) |
May 05, 2021 | 218.47 | 219.65 | 213.72 | 216.65 | 148,700 | -1.49(-0.68%) |
May 04, 2021 | 215.74 | 218.65 | 213.29 | 218.14 | 354,432 | +0.80(+0.37%) |
May 03, 2021 | 211.59 | 218.10 | 211.48 | 217.34 | 160,629 | +6.13(+2.90%) |
Apr 30, 2021 | 209.64 | 214.94 | 209.15 | 211.21 | 319,900 | -0.07(-0.03%) |
Apr 29, 2021 | 205.23 | 211.68 | 204.14 | 211.28 | 362,508 | +5.20(+2.52%) |
Apr 28, 2021 | 218.99 | 218.99 | 203.80 | 206.08 | 600,533 | -17.59(-7.86%) |
Apr 27, 2021 | 227.03 | 229.93 | 223.26 | 223.67 | 269,814 | -3.00(-1.32%) |
Apr 26, 2021 | 227.47 | 229.43 | 224.56 | 226.67 | 216,493 | +0.28(+0.12%) |
Apr 23, 2021 | 230.65 | 230.65 | 226.01 | 226.39 | 166,700 | -3.32(-1.45%) |
Apr 22, 2021 | 231.29 | 231.29 | 227.16 | 229.71 | 141,836 | -0.44(-0.19%) |
Apr 21, 2021 | 232.35 | 233.74 | 228.84 | 230.15 | 226,644 | -0.95(-0.41%) |
Apr 20, 2021 | 226.24 | 231.55 | 225.01 | 231.10 | 208,198 | +4.96(+2.19%) |
Apr 19, 2021 | 229.09 | 229.09 | 223.28 | 226.14 | 236,216 | -3.66(-1.59%) |
Apr 16, 2021 | 226.08 | 230.88 | 224.52 | 229.80 | 263,700 | +5.07(+2.26%) |
Apr 15, 2021 | 220.55 | 225.00 | 217.27 | 224.73 | 170,751 | +5.52(+2.52%) |
Apr 14, 2021 | 217.45 | 221.83 | 216.15 | 219.21 | 221,702 | -0.42(-0.19%) |
Apr 13, 2021 | 218.11 | 220.61 | 213.50 | 219.63 | 293,167 | +1.67(+0.77%) |
Apr 12, 2021 | 213.45 | 218.86 | 213.00 | 217.96 | 217,906 | +5.31(+2.50%) |
Apr 09, 2021 | 216.22 | 217.84 | 211.66 | 212.65 | 193,100 | -4.01(-1.85%) |
Apr 08, 2021 | 217.15 | 221.35 | 215.02 | 216.66 | 271,233 | +1.22(+0.57%) |
Apr 07, 2021 | 218.60 | 219.04 | 213.61 | 215.44 | 161,215 | -2.76(-1.26%) |
Apr 06, 2021 | 215.59 | 220.62 | 215.12 | 218.20 | 226,437 | +3.69(+1.72%) |
Apr 05, 2021 | 213.01 | 216.50 | 210.25 | 214.51 | 202,930 | +1.73(+0.81%) |
Apr 01, 2021 | 211.84 | 215.30 | 208.56 | 212.78 | 321,900 | +2.12(+1.01%) |
Mar 31, 2021 | 212.98 | 214.81 | 208.51 | 210.66 | 327,621 | -2.49(-1.17%) |
Mar 30, 2021 | 213.72 | 215.00 | 210.22 | 213.15 | 173,372 | -0.75(-0.35%) |
Mar 29, 2021 | 214.14 | 216.49 | 210.00 | 213.90 | 179,249 | -0.60(-0.28%) |
Mar 26, 2021 | 208.47 | 214.85 | 203.94 | 214.50 | 204,100 | +7.43(+3.59%) |
Mar 25, 2021 | 206.83 | 209.86 | 201.02 | 207.07 | 217,381 | +0.16(+0.08%) |
Mar 24, 2021 | 216.85 | 217.45 | 206.30 | 206.91 | 205,635 | -8.79(-4.08%) |
Mar 23, 2021 | 213.97 | 218.37 | 212.50 | 215.70 | 284,866 | +2.33(+1.09%) |
Mar 22, 2021 | 209.89 | 213.76 | 208.35 | 213.37 | 192,808 | +4.07(+1.94%) |
Mar 19, 2021 | 207.17 | 218.23 | 206.45 | 209.30 | 951,600 | +1.34(+0.64%) |
Mar 18, 2021 | 214.23 | 214.23 | 206.84 | 207.96 | 410,066 | -7.08(-3.29%) |
Mar 17, 2021 | 228.12 | 228.12 | 213.64 | 215.04 | 578,940 | -17.50(-7.53%) |
Mar 16, 2021 | 233.57 | 235.41 | 228.80 | 232.54 | 182,071 | -1.03(-0.44%) |
Mar 15, 2021 | 226.13 | 233.67 | 225.77 | 233.57 | 178,115 | +6.41(+2.82%) |
Mar 12, 2021 | 225.00 | 227.22 | 222.29 | 227.16 | 115,600 | +2.09(+0.93%) |
Mar 11, 2021 | 229.39 | 231.92 | 221.39 | 225.07 | 199,557 | -4.15(-1.81%) |
Mar 10, 2021 | 228.63 | 231.16 | 226.81 | 229.22 | 135,462 | +0.83(+0.36%) |
Mar 09, 2021 | 234.83 | 238.53 | 227.76 | 228.39 | 210,108 | -4.79(-2.05%) |
Mar 08, 2021 | 226.30 | 234.91 | 224.01 | 233.18 | 219,083 | +7.48(+3.31%) |
Mar 05, 2021 | 221.07 | 231.44 | 220.02 | 225.70 | 349,200 | +5.18(+2.35%) |
Mar 04, 2021 | 217.85 | 222.97 | 217.01 | 220.52 | 224,094 | +2.75(+1.26%) |
Mar 03, 2021 | 217.11 | 224.55 | 215.06 | 217.77 | 259,470 | +1.57(+0.73%) |
Mar 02, 2021 | 218.86 | 220.55 | 215.63 | 216.20 | 186,988 | -3.62(-1.65%) |
Mar 01, 2021 | 219.03 | 220.92 | 215.81 | 219.82 | 267,896 | +3.02(+1.39%) |
Feb 26, 2021 | 220.19 | 223.16 | 215.34 | 216.80 | 217,100 | -4.39(-1.98%) |
Feb 25, 2021 | 229.62 | 232.16 | 220.46 | 221.19 | 135,431 | -8.38(-3.65%) |
Feb 24, 2021 | 228.58 | 229.97 | 223.69 | 229.57 | 150,600 | +1.44(+0.63%) |
Feb 23, 2021 | 230.39 | 232.43 | 225.22 | 228.13 | 180,848 | -4.61(-1.98%) |
Feb 22, 2021 | 228.21 | 234.37 | 227.08 | 232.74 | 603,507 | +2.66(+1.16%) |
Feb 19, 2021 | 225.42 | 230.44 | 223.00 | 230.08 | 151,900 | +4.55(+2.02%) |
Feb 18, 2021 | 220.19 | 226.07 | 218.85 | 225.53 | 146,374 | +4.01(+1.81%) |
Feb 17, 2021 | 221.11 | 224.94 | 217.43 | 221.52 | 214,690 | -0.88(-0.40%) |
Feb 16, 2021 | 227.65 | 228.12 | 222.38 | 222.40 | 149,655 | -4.90(-2.16%) |
Feb 12, 2021 | 226.16 | 230.05 | 224.06 | 227.30 | 183,300 | -0.24(-0.11%) |
Feb 11, 2021 | 233.26 | 233.94 | 226.74 | 227.54 | 128,028 | -4.18(-1.80%) |
Feb 10, 2021 | 230.25 | 232.99 | 227.29 | 231.72 | 295,204 | +1.45(+0.63%) |
Feb 09, 2021 | 231.44 | 234.80 | 227.53 | 230.27 | 230,394 | +0.33(+0.14%) |
Feb 08, 2021 | 231.45 | 233.54 | 229.00 | 229.94 | 214,113 | +0.55(+0.24%) |
Feb 05, 2021 | 231.48 | 234.50 | 227.02 | 229.39 | 218,200 | -0.63(-0.27%) |
Feb 04, 2021 | 234.35 | 238.01 | 228.12 | 230.02 | 196,065 | -3.66(-1.57%) |
Feb 03, 2021 | 238.99 | 241.37 | 232.75 | 233.68 | 199,952 | -5.30(-2.22%) |
Feb 02, 2021 | 245.97 | 248.09 | 237.03 | 238.98 | 224,688 | -6.28(-2.56%) |
Feb 01, 2021 | 247.96 | 248.26 | 244.13 | 245.26 | 258,704 | +1.01(+0.41%) |
Jan 29, 2021 | 252.08 | 254.23 | 242.72 | 244.25 | 444,500 | -4.32(-1.74%) |
Jan 28, 2021 | 260.17 | 262.88 | 238.65 | 248.57 | 320,317 | -14.32(-5.45%) |
Jan 27, 2021 | 240.06 | 265.97 | 240.06 | 262.89 | 651,134 | +14.71(+5.93%) |
Jan 26, 2021 | 245.54 | 248.88 | 239.57 | 248.18 | 231,056 | +3.19(+1.30%) |
Jan 25, 2021 | 235.75 | 245.91 | 234.96 | 244.99 | 214,537 | +10.18(+4.34%) |
Jan 22, 2021 | 233.34 | 235.46 | 232.68 | 234.81 | 128,800 | +0.29(+0.12%) |
Jan 21, 2021 | 229.60 | 238.37 | 229.49 | 234.52 | 287,425 | +4.49(+1.95%) |
Jan 20, 2021 | 232.62 | 233.17 | 227.85 | 230.03 | 245,943 | -0.76(-0.33%) |
Jan 19, 2021 | 223.08 | 231.94 | 221.35 | 230.79 | 283,244 | +9.97(+4.51%) |
Jan 15, 2021 | 212.69 | 221.34 | 212.00 | 220.82 | 295,500 | +7.04(+3.29%) |
Jan 14, 2021 | 221.87 | 222.76 | 213.52 | 213.78 | 294,309 | -6.02(-2.74%) |
Jan 13, 2021 | 215.66 | 223.39 | 215.66 | 219.80 | 272,376 | +4.14(+1.92%) |
Jan 12, 2021 | 210.45 | 216.24 | 207.59 | 215.66 | 321,731 | +4.61(+2.18%) |
Jan 11, 2021 | 211.98 | 215.25 | 210.63 | 211.05 | 218,513 | -3.05(-1.42%) |
Jan 08, 2021 | 225.00 | 226.02 | 211.64 | 214.10 | 390,100 | -9.41(-4.21%) |
Jan 07, 2021 | 217.51 | 227.00 | 208.74 | 223.51 | 629,750 | -5.00(-2.19%) |
Jan 06, 2021 | 220.00 | 229.13 | 217.98 | 228.51 | 282,833 | +9.25(+4.22%) |
Jan 05, 2021 | 220.96 | 222.84 | 218.62 | 219.26 | 170,823 | -0.95(-0.43%) |
Jan 04, 2021 | 223.93 | 225.00 | 216.45 | 220.21 | 185,066 | -1.98(-0.89%) |
Dec 31, 2020 | 222.19 | 222.19 | 222.19 | 89,937 | -1.36(-0.61%) | |
Dec 30, 2020 | 223.88 | 227.83 | 223.55 | 223.55 | 89,937 | -0.35(-0.16%) |
Dec 29, 2020 | 228.90 | 228.90 | 222.43 | 223.90 | 96,006 | -3.67(-1.61%) |
Dec 28, 2020 | 227.39 | 230.56 | 225.17 | 227.57 | 87,244 | +2.74(+1.22%) |
Dec 24, 2020 | 225.14 | 225.33 | 223.02 | 224.83 | 30,800 | +1.54(+0.69%) |
Dec 23, 2020 | 225.74 | 226.49 | 222.01 | 223.29 | 130,397 | -1.64(-0.73%) |
Dec 22, 2020 | 221.85 | 226.66 | 221.22 | 224.93 | 960,066 | +3.83(+1.73%) |
Dec 21, 2020 | 217.76 | 221.83 | 216.00 | 221.10 | 143,387 | +0.73(+0.33%) |
Dec 18, 2020 | 223.80 | 223.80 | 219.82 | 220.37 | 436,500 | -1.98(-0.89%) |
Dec 17, 2020 | 222.85 | 224.56 | 219.07 | 222.35 | 133,761 | +1.09(+0.49%) |
Dec 16, 2020 | 221.68 | 227.41 | 216.28 | 221.26 | 135,842 | +1.19(+0.54%) |
Dec 15, 2020 | 216.25 | 221.39 | 214.76 | 220.07 | 141,631 | +5.72(+2.67%) |
Dec 14, 2020 | 218.49 | 223.03 | 213.28 | 214.35 | 216,413 | -1.96(-0.91%) |
Dec 11, 2020 | 214.19 | 218.51 | 213.57 | 216.31 | 76,500 | +0.20(+0.09%) |
Dec 10, 2020 | 212.94 | 216.52 | 211.08 | 216.11 | 142,062 | +2.90(+1.36%) |
Dec 09, 2020 | 216.65 | 216.65 | 212.25 | 213.21 | 141,991 | -1.04(-0.49%) |
Dec 08, 2020 | 211.59 | 218.13 | 211.59 | 214.25 | 234,246 | +2.45(+1.16%) |
Dec 07, 2020 | 210.98 | 212.13 | 207.51 | 211.80 | 197,205 | +0.23(+0.11%) |
Dec 04, 2020 | 208.62 | 212.49 | 207.54 | 211.57 | 183,400 | +4.04(+1.95%) |
Dec 03, 2020 | 204.87 | 208.20 | 203.68 | 207.53 | 173,474 | +1.89(+0.92%) |
Dec 02, 2020 | 205.33 | 206.80 | 201.48 | 205.64 | 124,933 | -0.45(-0.22%) |
Dec 01, 2020 | 204.13 | 207.43 | 199.73 | 206.09 | 167,609 | +4.10(+2.03%) |
Nov 30, 2020 | 205.36 | 206.97 | 201.32 | 201.99 | 210,783 | -2.39(-1.17%) |
Nov 27, 2020 | 207.38 | 208.51 | 204.03 | 204.38 | 130,800 | -3.50(-1.68%) |
Nov 25, 2020 | 206.81 | 209.86 | 205.57 | 207.88 | 483,000 | +1.96(+0.95%) |
Nov 24, 2020 | 203.21 | 207.99 | 200.34 | 205.92 | 312,659 | +2.71(+1.33%) |
Nov 23, 2020 | 198.12 | 203.85 | 197.84 | 203.21 | 112,967 | +5.63(+2.85%) |
Nov 20, 2020 | 195.77 | 199.11 | 193.25 | 197.58 | 116,700 | +0.35(+0.18%) |
Nov 19, 2020 | 196.91 | 198.51 | 195.41 | 197.23 | 123,589 | -0.54(-0.27%) |
Nov 18, 2020 | 199.37 | 201.55 | 197.69 | 197.77 | 219,483 | -2.12(-1.06%) |
Nov 17, 2020 | 197.28 | 202.13 | 194.74 | 199.89 | 180,973 | +2.85(+1.45%) |
Nov 16, 2020 | 195.52 | 197.06 | 192.79 | 197.04 | 146,032 | +1.83(+0.94%) |
Nov 13, 2020 | 192.77 | 196.28 | 192.54 | 195.21 | 148,100 | +3.66(+1.91%) |
Nov 12, 2020 | 193.39 | 193.39 | 189.98 | 191.55 | 177,425 | -1.62(-0.84%) |
Nov 11, 2020 | 191.65 | 193.32 | 191.00 | 193.17 | 186,381 | +1.90(+0.99%) |
Nov 10, 2020 | 189.02 | 192.49 | 181.84 | 191.27 | 715,427 | +3.85(+2.05%) |
Nov 09, 2020 | 216.88 | 217.76 | 186.85 | 187.42 | 423,038 | -20.58(-9.89%) |
Nov 06, 2020 | 209.94 | 213.52 | 207.67 | 208.00 | 147,100 | -0.18(-0.09%) |
Nov 05, 2020 | 204.17 | 211.65 | 204.17 | 208.18 | 185,071 | +3.87(+1.89%) |
Nov 04, 2020 | 203.09 | 208.25 | 202.99 | 204.31 | 122,207 | +0.47(+0.23%) |
Nov 03, 2020 | 198.74 | 204.73 | 197.99 | 203.84 | 159,749 | +8.18(+4.18%) |
Nov 02, 2020 | 192.24 | 195.69 | 191.93 | 195.66 | 213,960 | +6.06(+3.20%) |
Oct 30, 2020 | 194.55 | 196.00 | 187.84 | 189.60 | 249,400 | -5.35(-2.74%) |
Oct 29, 2020 | 198.94 | 203.89 | 194.95 | 194.95 | 199,957 | -5.05(-2.53%) |
Oct 28, 2020 | 201.75 | 202.71 | 197.53 | 200.00 | 212,459 | -5.10(-2.49%) |
Oct 27, 2020 | 207.96 | 209.49 | 202.37 | 205.10 | 220,885 | -2.52(-1.21%) |
Oct 26, 2020 | 205.14 | 208.98 | 202.12 | 207.62 | 250,706 | +0.51(+0.25%) |
Oct 23, 2020 | 203.50 | 207.69 | 201.26 | 207.11 | 199,800 | +5.29(+2.62%) |
Oct 22, 2020 | 199.60 | 204.86 | 197.67 | 201.82 | 263,399 | +2.76(+1.39%) |
Oct 21, 2020 | 198.85 | 204.77 | 198.59 | 199.06 | 274,956 | +0.56(+0.28%) |
Oct 20, 2020 | 193.49 | 200.05 | 193.49 | 198.50 | 404,974 | +5.82(+3.02%) |
Oct 19, 2020 | 194.30 | 196.53 | 192.39 | 192.68 | 215,509 | -1.01(-0.52%) |
Oct 16, 2020 | 201.41 | 202.32 | 193.28 | 193.69 | 271,100 | -8.20(-4.06%) |
Oct 15, 2020 | 197.90 | 204.25 | 197.90 | 201.89 | 232,037 | +1.49(+0.74%) |
Oct 14, 2020 | 201.50 | 203.50 | 199.86 | 200.40 | 214,453 | -1.31(-0.65%) |
Oct 13, 2020 | 198.51 | 202.12 | 198.21 | 201.71 | 274,710 | +0.88(+0.44%) |
Oct 12, 2020 | 198.11 | 203.33 | 198.11 | 200.83 | 336,417 | +2.72(+1.37%) |
Oct 09, 2020 | 197.19 | 200.87 | 196.22 | 198.11 | 489,700 | +3.61(+1.86%) |
Oct 08, 2020 | 200.33 | 203.34 | 185.05 | 194.50 | 960,599 | -10.50(-5.12%) |
Oct 07, 2020 | 206.05 | 207.90 | 203.61 | 205.00 | 351,609 | +1.69(+0.83%) |
Oct 06, 2020 | 209.88 | 209.88 | 202.50 | 203.31 | 236,245 | -3.88(-1.87%) |
Oct 05, 2020 | 201.50 | 207.46 | 201.50 | 207.19 | 226,241 | +7.36(+3.68%) |
Oct 02, 2020 | 195.37 | 201.46 | 193.79 | 199.83 | 144,100 | +0.14(+0.07%) |
Oct 01, 2020 | 193.29 | 202.89 | 190.11 | 199.69 | 250,099 | +6.17(+3.19%) |
Sep 30, 2020 | 200.03 | 201.41 | 192.08 | 193.52 | 171,676 | -5.88(-2.95%) |
Sep 29, 2020 | 197.80 | 201.39 | 196.16 | 199.40 | 292,782 | +2.17(+1.10%) |
Sep 28, 2020 | 187.57 | 197.25 | 187.10 | 197.23 | 176,985 | +11.33(+6.09%) |
Sep 25, 2020 | 187.88 | 187.88 | 184.03 | 185.90 | 161,400 | -2.75(-1.46%) |
Sep 24, 2020 | 183.85 | 190.13 | 182.25 | 188.65 | 152,425 | +3.52(+1.90%) |
Sep 23, 2020 | 191.48 | 192.76 | 185.04 | 185.13 | 187,373 | -6.33(-3.31%) |
Sep 22, 2020 | 191.89 | 193.88 | 190.32 | 191.46 | 138,332 | -0.60(-0.31%) |
Sep 21, 2020 | 192.31 | 192.31 | 188.32 | 192.06 | 152,011 | -2.74(-1.41%) |
Sep 18, 2020 | 197.90 | 199.00 | 193.94 | 194.80 | 449,300 | -1.62(-0.82%) |
Sep 17, 2020 | 197.00 | 199.47 | 194.11 | 196.42 | 209,871 | -3.41(-1.71%) |
Sep 16, 2020 | 200.28 | 202.84 | 198.90 | 199.83 | 162,265 | -0.16(-0.08%) |
Sep 15, 2020 | 199.52 | 201.21 | 197.69 | 199.99 | 99,845 | +1.35(+0.68%) |
Sep 14, 2020 | 198.09 | 199.02 | 195.61 | 198.64 | 70,794 | +1.87(+0.95%) |
Sep 11, 2020 | 199.51 | 201.06 | 196.69 | 196.77 | 100,400 | -1.38(-0.70%) |
Sep 10, 2020 | 199.51 | 202.60 | 197.76 | 198.15 | 108,377 | -0.60(-0.30%) |
Sep 09, 2020 | 194.05 | 200.10 | 194.05 | 198.75 | 109,122 | +5.30(+2.74%) |
Sep 08, 2020 | 196.36 | 199.43 | 192.62 | 193.45 | 175,308 | -5.52(-2.77%) |
Sep 04, 2020 | 204.71 | 206.70 | 196.73 | 198.97 | 157,800 | -4.47(-2.20%) |
Sep 03, 2020 | 208.30 | 210.04 | 201.79 | 203.44 | 139,296 | -5.55(-2.66%) |
Sep 02, 2020 | 209.26 | 211.55 | 207.53 | 208.99 | 151,237 | +1.01(+0.49%) |
Sep 01, 2020 | 207.31 | 209.72 | 205.68 | 207.98 | 126,598 | +1.16(+0.56%) |
Aug 31, 2020 | 208.31 | 212.46 | 206.62 | 206.82 | 185,614 | -2.15(-1.03%) |
Aug 28, 2020 | 211.90 | 211.91 | 208.95 | 208.97 | 116,000 | -2.02(-0.96%) |
Aug 27, 2020 | 212.10 | 212.89 | 210.25 | 210.99 | 103,096 | +0.01(+0.00%) |
Aug 26, 2020 | 211.64 | 212.35 | 210.35 | 210.98 | 72,165 | -0.61(-0.29%) |
Aug 25, 2020 | 212.99 | 212.99 | 209.78 | 211.59 | 97,295 | -0.25(-0.12%) |
Aug 24, 2020 | 207.78 | 212.09 | 204.70 | 211.84 | 125,565 | +6.05(+2.94%) |
Aug 21, 2020 | 205.70 | 206.69 | 204.80 | 205.79 | 99,700 | +0.31(+0.15%) |
Aug 20, 2020 | 205.46 | 207.91 | 204.66 | 205.48 | 106,189 | -2.49(-1.20%) |
Aug 19, 2020 | 212.20 | 212.20 | 207.37 | 207.97 | 136,104 | -3.44(-1.63%) |
Aug 18, 2020 | 210.68 | 213.30 | 209.14 | 211.41 | 137,978 | +1.30(+0.62%) |
Aug 17, 2020 | 209.93 | 212.20 | 209.29 | 210.11 | 108,217 | +0.63(+0.30%) |
Aug 14, 2020 | 209.00 | 210.53 | 207.22 | 209.48 | 130,700 | +0.93(+0.45%) |
Aug 13, 2020 | 206.46 | 210.67 | 204.02 | 208.55 | 147,269 | +0.25(+0.12%) |
Aug 12, 2020 | 207.76 | 211.94 | 207.52 | 208.30 | 149,216 | +2.18(+1.06%) |
Aug 11, 2020 | 205.57 | 207.48 | 203.19 | 206.12 | 191,447 | +2.62(+1.29%) |
Aug 10, 2020 | 201.65 | 205.24 | 200.67 | 203.50 | 135,511 | +2.24(+1.11%) |
Aug 07, 2020 | 200.79 | 201.75 | 199.16 | 201.26 | 93,700 | +0.15(+0.07%) |
Aug 06, 2020 | 201.28 | 203.36 | 200.10 | 201.11 | 77,847 | -0.17(-0.08%) |
Aug 05, 2020 | 201.13 | 201.62 | 197.35 | 201.28 | 112,827 | +1.07(+0.53%) |
Aug 04, 2020 | 194.43 | 200.29 | 193.96 | 200.21 | 140,908 | +4.10(+2.09%) |
Aug 03, 2020 | 189.30 | 196.11 | 188.00 | 196.11 | 152,371 | +7.86(+4.18%) |
Jul 31, 2020 | 190.25 | 190.43 | 185.64 | 188.25 | 120,200 | -1.31(-0.69%) |
Jul 30, 2020 | 189.13 | 191.29 | 188.94 | 189.56 | 81,011 | -2.08(-1.09%) |
Jul 29, 2020 | 190.23 | 192.66 | 189.09 | 191.64 | 92,660 | +2.29(+1.21%) |
Jul 28, 2020 | 189.48 | 191.82 | 188.59 | 189.35 | 82,348 | -0.86(-0.45%) |
Jul 27, 2020 | 189.62 | 192.32 | 189.62 | 190.21 | 114,415 | +1.55(+0.82%) |
Jul 24, 2020 | 189.77 | 192.73 | 187.77 | 188.66 | 118,500 | -1.57(-0.83%) |
Jul 23, 2020 | 191.27 | 195.89 | 189.57 | 190.23 | 145,592 | -1.59(-0.83%) |
Jul 22, 2020 | 190.83 | 192.65 | 189.34 | 191.82 | 151,205 | +0.96(+0.50%) |
Jul 21, 2020 | 193.84 | 193.96 | 190.22 | 190.86 | 165,014 | -1.71(-0.89%) |
Jul 20, 2020 | 192.02 | 193.99 | 190.16 | 192.57 | 203,427 | +0.51(+0.27%) |
Jul 17, 2020 | 192.65 | 196.84 | 191.29 | 192.06 | 179,000 | -0.74(-0.38%) |
Jul 16, 2020 | 194.22 | 197.33 | 191.95 | 192.80 | 196,386 | -2.70(-1.38%) |
Jul 15, 2020 | 207.00 | 209.00 | 194.36 | 195.50 | 302,553 | -8.79(-4.30%) |
Jul 14, 2020 | 199.99 | 204.62 | 199.13 | 204.29 | 271,138 | +4.06(+2.03%) |
Jul 13, 2020 | 203.97 | 207.61 | 199.97 | 200.23 | 350,392 | -2.33(-1.15%) |
Jul 10, 2020 | 204.91 | 205.00 | 197.22 | 202.56 | 286,300 | -2.41(-1.18%) |
Jul 09, 2020 | 208.96 | 209.99 | 192.25 | 204.97 | 684,034 | +9.87(+5.06%) |
Jul 08, 2020 | 192.01 | 196.33 | 191.20 | 195.10 | 291,100 | +4.00(+2.09%) |
Jul 07, 2020 | 188.56 | 193.50 | 185.96 | 191.10 | 155,654 | +1.08(+0.57%) |
Jul 06, 2020 | 189.34 | 192.68 | 187.33 | 190.02 | 125,946 | +4.17(+2.24%) |
Jul 02, 2020 | 189.91 | 189.96 | 185.80 | 185.85 | 100,400 | -1.07(-0.57%) |
Jul 01, 2020 | 187.91 | 188.73 | 185.26 | 186.92 | 116,966 | -1.64(-0.87%) |
Jun 30, 2020 | 188.58 | 189.75 | 185.86 | 188.56 | 277,151 | +0.34(+0.18%) |
Jun 29, 2020 | 180.89 | 188.35 | 180.52 | 188.22 | 168,011 | +8.92(+4.97%) |
Jun 26, 2020 | 182.55 | 183.82 | 178.91 | 179.30 | 271,800 | -3.59(-1.96%) |
Jun 25, 2020 | 179.52 | 183.21 | 178.83 | 182.89 | 124,197 | +1.72(+0.95%) |
Jun 24, 2020 | 183.35 | 184.21 | 179.04 | 181.17 | 99,830 | -4.86(-2.61%) |
Jun 23, 2020 | 182.25 | 187.44 | 181.20 | 186.03 | 202,768 | +6.25(+3.48%) |
Jun 22, 2020 | 179.30 | 180.98 | 177.72 | 179.78 | 162,860 | -0.61(-0.34%) |
Jun 19, 2020 | 181.55 | 181.55 | 175.66 | 180.39 | 350,900 | +0.64(+0.36%) |
Jun 18, 2020 | 181.64 | 184.54 | 179.42 | 179.75 | 140,221 | -3.33(-1.82%) |
Jun 17, 2020 | 184.04 | 186.03 | 182.59 | 183.08 | 155,481 | -1.92(-1.04%) |
Jun 16, 2020 | 182.66 | 185.15 | 179.07 | 185.00 | 511,732 | +7.69(+4.34%) |
Jun 15, 2020 | 171.60 | 178.90 | 169.43 | 177.31 | 243,552 | +2.79(+1.60%) |
Jun 12, 2020 | 177.76 | 178.12 | 171.00 | 174.52 | 146,300 | +1.35(+0.78%) |
Jun 11, 2020 | 180.06 | 182.92 | 172.85 | 173.17 | 288,224 | -11.50(-6.23%) |
Jun 10, 2020 | 180.92 | 186.04 | 179.17 | 184.67 | 183,446 | +4.62(+2.57%) |
Jun 09, 2020 | 178.92 | 182.49 | 178.32 | 180.05 | 204,578 | -1.46(-0.80%) |
Jun 08, 2020 | 183.83 | 186.51 | 179.15 | 181.51 | 206,226 | -0.78(-0.43%) |
Jun 05, 2020 | 186.58 | 186.98 | 180.33 | 182.29 | 165,800 | +0.90(+0.50%) |
Jun 04, 2020 | 185.71 | 188.36 | 180.40 | 181.39 | 99,782 | -4.54(-2.44%) |
Jun 03, 2020 | 182.89 | 187.86 | 180.33 | 185.93 | 180,816 | +5.43(+3.01%) |
Jun 02, 2020 | 182.15 | 182.98 | 178.96 | 180.50 | 109,326 | -0.22(-0.12%) |