Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 250.51 | 251.55 | 250.02 | 250.29 | 4,931,897 | +0.87(+0.35%) |
May 27, 2021 | 250.51 | 250.91 | 249.43 | 249.42 | 732,987 | -1.13(-0.45%) |
May 26, 2021 | 250.44 | 250.88 | 249.91 | 250.55 | 1,002,133 | +0.69(+0.28%) |
May 25, 2021 | 250.37 | 251.08 | 249.35 | 249.86 | 985,991 | +0.33(+0.13%) |
May 24, 2021 | 247.88 | 250.29 | 247.46 | 249.52 | 1,452,057 | +3.41(+1.39%) |
May 21, 2021 | 248.21 | 248.67 | 245.94 | 246.11 | 690,351 | -1.16(-0.47%) |
May 20, 2021 | 243.94 | 247.95 | 243.94 | 247.28 | 1,653,533 | +4.14(+1.70%) |
May 19, 2021 | 239.40 | 243.27 | 239.26 | 243.13 | 2,157,968 | -0.03(-0.01%) |
May 18, 2021 | 244.90 | 245.94 | 243.03 | 243.16 | 1,141,975 | -1.37(-0.56%) |
May 17, 2021 | 244.51 | 245.16 | 242.76 | 244.53 | 1,249,302 | -1.16(-0.47%) |
May 14, 2021 | 243.14 | 246.32 | 243.14 | 245.69 | 1,349,694 | +4.52(+1.88%) |
May 13, 2021 | 241.12 | 243.02 | 239.42 | 241.17 | 1,276,611 | +2.18(+0.91%) |
May 12, 2021 | 242.09 | 243.38 | 238.58 | 238.99 | 1,740,311 | -6.13(-2.50%) |
May 11, 2021 | 241.59 | 245.73 | 241.38 | 245.12 | 1,592,929 | -0.95(-0.39%) |
May 10, 2021 | 250.18 | 250.56 | 245.86 | 246.06 | 2,252,091 | -5.00(-1.99%) |
May 07, 2021 | 251.00 | 252.49 | 250.39 | 251.07 | 1,128,187 | +1.86(+0.75%) |
May 06, 2021 | 247.90 | 249.21 | 245.89 | 249.21 | 1,500,836 | +1.30(+0.52%) |
May 05, 2021 | 250.14 | 250.95 | 247.51 | 247.91 | 1,244,895 | -1.18(-0.47%) |
May 04, 2021 | 251.41 | 251.41 | 246.40 | 249.09 | 1,159,187 | -3.75(-1.48%) |
May 03, 2021 | 254.83 | 255.31 | 252.53 | 252.85 | 991,052 | -0.96(-0.38%) |
Apr 30, 2021 | 253.51 | 255.36 | 253.32 | 253.80 | 1,248,841 | -1.55(-0.61%) |
Apr 29, 2021 | 257.18 | 257.19 | 253.07 | 255.36 | 1,483,114 | +0.53(+0.21%) |
Apr 28, 2021 | 255.23 | 256.20 | 254.68 | 254.83 | 1,420,727 | -0.76(-0.30%) |
Apr 27, 2021 | 256.27 | 256.70 | 254.91 | 255.59 | 880,554 | -0.73(-0.29%) |
Apr 26, 2021 | 255.22 | 256.60 | 254.64 | 256.32 | 977,355 | +1.36(+0.53%) |
Apr 23, 2021 | 252.19 | 255.92 | 252.19 | 254.97 | 1,334,089 | +3.23(+1.28%) |
Apr 22, 2021 | 254.02 | 254.88 | 250.72 | 251.74 | 1,294,171 | -2.19(-0.86%) |
Apr 21, 2021 | 251.60 | 254.06 | 250.90 | 253.93 | 2,061,798 | +2.06(+0.82%) |
Apr 20, 2021 | 253.09 | 254.10 | 250.59 | 251.87 | 763,731 | -1.51(-0.60%) |
Apr 19, 2021 | 254.63 | 255.27 | 252.41 | 253.38 | 1,339,853 | -2.05(-0.80%) |
Apr 16, 2021 | 255.82 | 255.82 | 254.10 | 255.44 | 1,696,880 | +0.30(+0.12%) |
Apr 15, 2021 | 253.03 | 255.35 | 253.03 | 255.13 | 1,868,984 | +4.06(+1.62%) |
Apr 14, 2021 | 254.06 | 254.07 | 250.60 | 251.07 | 1,091,609 | -2.60(-1.02%) |
Apr 13, 2021 | 251.54 | 254.10 | 251.54 | 253.67 | 1,209,396 | +2.60(+1.04%) |
Apr 12, 2021 | 250.39 | 251.44 | 249.52 | 251.07 | 1,260,849 | +0.15(+0.06%) |
Apr 09, 2021 | 248.35 | 251.02 | 247.83 | 250.92 | 2,436,279 | +2.14(+0.86%) |
Apr 08, 2021 | 248.12 | 248.89 | 247.86 | 248.78 | 826,669 | +2.64(+1.07%) |
Apr 07, 2021 | 245.61 | 246.66 | 244.83 | 246.14 | 1,293,708 | +0.57(+0.23%) |
Apr 06, 2021 | 245.04 | 246.85 | 244.68 | 245.58 | 703,882 | +0.17(+0.07%) |
Apr 05, 2021 | 242.89 | 245.82 | 242.82 | 245.41 | 1,415,824 | +4.17(+1.73%) |
Apr 01, 2021 | 239.74 | 241.38 | 239.74 | 241.24 | 1,484,118 | +3.75(+1.58%) |
Mar 31, 2021 | 235.74 | 238.87 | 235.58 | 237.49 | 1,681,934 | +3.05(+1.30%) |
Mar 30, 2021 | 234.29 | 234.83 | 232.89 | 234.44 | 1,246,401 | -1.17(-0.50%) |
Mar 29, 2021 | 235.21 | 236.42 | 233.66 | 235.61 | 719,654 | -0.21(-0.09%) |
Mar 26, 2021 | 232.33 | 236.05 | 231.87 | 235.81 | 867,117 | +3.73(+1.61%) |
Mar 25, 2021 | 230.82 | 232.87 | 229.34 | 232.08 | 1,433,570 | -0.16(-0.07%) |
Mar 24, 2021 | 236.63 | 236.63 | 232.25 | 232.25 | 725,763 | -3.29(-1.40%) |
Mar 23, 2021 | 236.77 | 238.31 | 235.08 | 235.53 | 905,308 | -0.81(-0.34%) |
Mar 22, 2021 | 233.85 | 237.56 | 233.60 | 236.34 | 1,014,905 | +3.46(+1.49%) |
Mar 19, 2021 | 232.29 | 233.84 | 230.83 | 232.88 | 1,487,955 | +0.67(+0.29%) |
Mar 18, 2021 | 235.09 | 235.85 | 232.00 | 232.21 | 970,014 | -6.05(-2.54%) |
Mar 17, 2021 | 236.07 | 239.53 | 234.77 | 238.26 | 819,654 | +0.24(+0.10%) |
Mar 16, 2021 | 238.51 | 240.35 | 236.89 | 238.02 | 1,904,173 | +0.66(+0.28%) |
Mar 15, 2021 | 235.49 | 237.44 | 234.38 | 237.36 | 1,258,319 | +2.23(+0.95%) |
Mar 12, 2021 | 233.72 | 235.22 | 232.46 | 235.13 | 1,105,256 | -1.31(-0.55%) |
Mar 11, 2021 | 234.87 | 237.51 | 234.34 | 236.44 | 1,212,790 | +4.87(+2.10%) |
Mar 10, 2021 | 234.29 | 234.66 | 231.33 | 231.57 | 1,702,598 | -0.24(-0.11%) |
Mar 09, 2021 | 229.29 | 233.26 | 228.76 | 231.82 | 1,482,791 | +7.37(+3.28%) |
Mar 08, 2021 | 229.19 | 231.06 | 224.33 | 224.45 | 1,270,899 | -4.93(-2.15%) |
Mar 05, 2021 | 228.17 | 229.87 | 221.26 | 229.38 | 3,059,747 | +3.38(+1.49%) |
Mar 04, 2021 | 229.70 | 231.71 | 223.30 | 226.00 | 2,916,771 | -4.05(-1.76%) |
Mar 03, 2021 | 235.84 | 236.24 | 230.02 | 230.05 | 1,798,316 | -6.42(-2.71%) |
Mar 02, 2021 | 239.82 | 240.11 | 236.38 | 236.47 | 1,290,925 | -3.07(-1.28%) |
Mar 01, 2021 | 236.38 | 239.94 | 236.04 | 239.54 | 1,395,055 | +6.19(+2.65%) |
Feb 26, 2021 | 234.59 | 236.53 | 231.24 | 233.36 | 2,567,281 | +0.69(+0.30%) |
Feb 25, 2021 | 238.52 | 240.02 | 231.58 | 232.67 | 1,551,120 | -7.39(-3.08%) |
Feb 24, 2021 | 237.08 | 240.31 | 235.00 | 240.05 | 1,546,027 | +1.60(+0.67%) |
Feb 23, 2021 | 235.74 | 239.55 | 231.49 | 238.45 | 2,117,763 | -0.65(-0.27%) |
Feb 22, 2021 | 241.68 | 242.01 | 239.00 | 239.10 | 939,771 | -5.21(-2.13%) |
Feb 19, 2021 | 246.82 | 246.93 | 244.07 | 244.32 | 1,130,366 | -1.48(-0.60%) |
Feb 18, 2021 | 244.60 | 246.35 | 243.11 | 245.80 | 1,446,660 | -0.84(-0.34%) |
Feb 17, 2021 | 245.75 | 246.86 | 244.15 | 246.64 | 1,018,763 | -0.69(-0.28%) |
Feb 16, 2021 | 249.29 | 249.40 | 246.62 | 247.33 | 1,041,625 | -1.17(-0.47%) |
Feb 12, 2021 | 246.47 | 248.68 | 246.12 | 248.50 | 619,554 | +1.29(+0.52%) |
Feb 11, 2021 | 247.29 | 247.83 | 245.69 | 247.21 | 908,893 | +0.97(+0.39%) |
Feb 10, 2021 | 247.72 | 248.17 | 244.42 | 246.25 | 787,979 | -0.41(-0.17%) |
Feb 09, 2021 | 246.11 | 247.42 | 246.11 | 246.66 | 933,119 | -0.14(-0.06%) |
Feb 08, 2021 | 246.41 | 246.99 | 245.37 | 246.79 | 739,077 | +1.45(+0.59%) |
Feb 05, 2021 | 245.46 | 245.89 | 244.28 | 245.34 | 597,006 | +1.00(+0.41%) |
Feb 04, 2021 | 242.75 | 244.37 | 241.91 | 244.34 | 923,765 | +2.57(+1.06%) |
Feb 03, 2021 | 243.65 | 243.71 | 241.37 | 241.78 | 996,076 | -0.56(-0.23%) |
Feb 02, 2021 | 240.69 | 243.18 | 240.69 | 242.34 | 1,609,263 | +3.97(+1.67%) |
Feb 01, 2021 | 236.29 | 239.13 | 234.38 | 238.36 | 3,961,817 | +4.94(+2.12%) |
Jan 29, 2021 | 237.10 | 237.72 | 231.91 | 233.43 | 2,712,202 | -4.86(-2.04%) |
Jan 28, 2021 | 237.66 | 241.59 | 237.59 | 238.29 | 1,481,702 | +1.30(+0.55%) |
Jan 27, 2021 | 241.58 | 241.59 | 235.24 | 236.99 | 1,902,076 | -6.07(-2.50%) |
Jan 26, 2021 | 243.94 | 244.13 | 242.65 | 243.06 | 808,631 | -0.27(-0.11%) |
Jan 25, 2021 | 243.63 | 244.61 | 238.63 | 243.33 | 1,174,071 | +1.77(+0.73%) |
Jan 22, 2021 | 241.12 | 242.34 | 240.85 | 241.56 | 1,669,670 | -0.11(-0.04%) |
Jan 21, 2021 | 241.24 | 242.26 | 240.39 | 241.67 | 1,386,337 | +1.34(+0.56%) |
Jan 20, 2021 | 237.35 | 241.00 | 237.20 | 240.34 | 2,946,672 | +5.01(+2.13%) |
Jan 19, 2021 | 234.23 | 235.53 | 233.27 | 235.33 | 1,055,476 | +2.68(+1.15%) |
Jan 15, 2021 | 233.78 | 234.66 | 231.83 | 232.65 | 1,393,049 | -1.26(-0.54%) |
Jan 14, 2021 | 236.47 | 236.88 | 233.59 | 233.91 | 1,541,462 | -2.13(-0.90%) |
Jan 13, 2021 | 234.69 | 236.77 | 234.40 | 236.03 | 2,106,652 | +1.13(+0.48%) |
Jan 12, 2021 | 235.29 | 236.03 | 233.02 | 234.90 | 2,105,272 | -0.50(-0.21%) |
Jan 11, 2021 | 235.93 | 237.24 | 235.00 | 235.40 | 1,552,389 | -2.86(-1.20%) |
Jan 08, 2021 | 237.25 | 238.41 | 235.34 | 238.26 | 1,286,254 | +2.44(+1.03%) |
Jan 07, 2021 | 232.28 | 236.40 | 232.28 | 235.82 | 2,489,304 | +5.24(+2.27%) |
Jan 06, 2021 | 230.13 | 233.51 | 229.07 | 230.58 | 1,471,485 | -2.59(-1.11%) |
Jan 05, 2021 | 231.18 | 233.44 | 231.13 | 233.17 | 1,357,483 | +1.21(+0.52%) |
Jan 04, 2021 | 236.12 | 236.37 | 228.68 | 231.96 | 1,974,964 | -3.32(-1.41%) |
Dec 31, 2020 | 235.28 | 235.28 | 235.28 | 2,371,745 | +0.54(+0.23%) | |
Dec 30, 2020 | 235.80 | 236.17 | 234.57 | 234.74 | 2,371,745 | -0.16(-0.07%) |
Dec 29, 2020 | 236.72 | 236.92 | 234.32 | 234.90 | 1,204,187 | -0.49(-0.21%) |
Dec 28, 2020 | 235.32 | 235.85 | 233.68 | 235.39 | 1,776,028 | +1.93(+0.83%) |
Dec 24, 2020 | 233.01 | 233.98 | 232.72 | 233.46 | 895,048 | +1.09(+0.47%) |
Dec 23, 2020 | 234.21 | 234.31 | 232.36 | 232.36 | 755,238 | -1.53(-0.65%) |
Dec 22, 2020 | 233.34 | 234.16 | 231.98 | 233.90 | 1,188,818 | +1.06(+0.46%) |
Dec 21, 2020 | 230.80 | 233.09 | 228.74 | 232.83 | 1,171,164 | -0.16(-0.07%) |
Dec 18, 2020 | 233.93 | 234.03 | 231.28 | 232.99 | 1,307,162 | -0.21(-0.09%) |
Dec 17, 2020 | 232.61 | 233.33 | 232.25 | 233.19 | 1,243,655 | +2.15(+0.93%) |
Dec 16, 2020 | 230.18 | 231.64 | 229.24 | 231.05 | 1,140,185 | +1.24(+0.54%) |
Dec 15, 2020 | 228.99 | 229.82 | 227.61 | 229.81 | 1,235,107 | +2.63(+1.16%) |
Dec 14, 2020 | 227.71 | 229.43 | 227.11 | 227.17 | 1,646,808 | +0.72(+0.32%) |
Dec 11, 2020 | 225.89 | 226.57 | 224.14 | 226.46 | 2,165,315 | -0.33(-0.15%) |
Dec 10, 2020 | 224.85 | 227.57 | 223.97 | 226.79 | 1,075,853 | +0.70(+0.31%) |
Dec 09, 2020 | 230.25 | 230.25 | 225.24 | 226.09 | 1,192,686 | -3.95(-1.72%) |
Dec 08, 2020 | 228.59 | 230.42 | 227.89 | 230.04 | 792,435 | +0.85(+0.37%) |
Dec 07, 2020 | 228.28 | 229.50 | 228.28 | 229.19 | 779,003 | +0.79(+0.35%) |
Dec 04, 2020 | 227.42 | 228.41 | 226.90 | 228.40 | 1,042,057 | +1.46(+0.64%) |
Dec 03, 2020 | 227.38 | 228.48 | 226.44 | 226.94 | 2,131,684 | -0.01(-0.00%) |
Dec 02, 2020 | 226.51 | 227.18 | 224.72 | 226.95 | 1,605,338 | -0.56(-0.25%) |
Dec 01, 2020 | 227.10 | 228.58 | 226.21 | 227.52 | 2,259,170 | +2.26(+1.00%) |
Nov 30, 2020 | 224.68 | 225.39 | 221.71 | 225.26 | 1,196,883 | +0.48(+0.21%) |
Nov 27, 2020 | 224.45 | 225.34 | 224.05 | 224.78 | 871,238 | +1.75(+0.79%) |
Nov 25, 2020 | 222.22 | 223.45 | 221.92 | 223.03 | 1,157,442 | +1.05(+0.47%) |
Nov 24, 2020 | 220.53 | 222.31 | 219.33 | 221.97 | 2,436,535 | +2.28(+1.04%) |
Nov 23, 2020 | 220.47 | 221.45 | 218.15 | 219.70 | 1,216,848 | +0.07(+0.03%) |
Nov 20, 2020 | 220.84 | 221.45 | 219.51 | 219.63 | 1,905,083 | -1.22(-0.55%) |
Nov 19, 2020 | 219.05 | 221.34 | 218.59 | 220.84 | 994,396 | +1.45(+0.66%) |
Nov 18, 2020 | 221.64 | 221.95 | 219.39 | 219.39 | 1,101,309 | -2.03(-0.92%) |
Nov 17, 2020 | 221.54 | 222.38 | 220.64 | 221.42 | 2,054,349 | -0.39(-0.18%) |
Nov 16, 2020 | 221.20 | 222.19 | 220.02 | 221.81 | 2,088,858 | +1.16(+0.53%) |
Nov 13, 2020 | 220.38 | 220.99 | 218.54 | 220.65 | 953,054 | +1.66(+0.76%) |
Nov 12, 2020 | 220.26 | 221.49 | 218.05 | 218.99 | 1,412,658 | -1.28(-0.58%) |
Nov 11, 2020 | 218.02 | 220.74 | 217.89 | 220.27 | 1,493,526 | +4.04(+1.87%) |
Nov 10, 2020 | 217.96 | 218.67 | 213.78 | 216.23 | 3,730,611 | -3.20(-1.46%) |
Nov 09, 2020 | 227.27 | 228.69 | 219.14 | 219.43 | 2,823,949 | -3.85(-1.72%) |
Nov 06, 2020 | 222.72 | 224.01 | 220.13 | 223.28 | 2,036,379 | +0.21(+0.10%) |
Nov 05, 2020 | 223.14 | 223.88 | 221.54 | 223.07 | 2,099,029 | +4.97(+2.28%) |
Nov 04, 2020 | 214.34 | 219.83 | 214.34 | 218.10 | 2,276,853 | +9.14(+4.37%) |
Nov 03, 2020 | 206.71 | 210.31 | 206.12 | 208.96 | 1,278,899 | +3.64(+1.77%) |
Nov 02, 2020 | 205.99 | 207.79 | 203.02 | 205.32 | 2,875,114 | +1.16(+0.57%) |
Oct 30, 2020 | 207.31 | 208.04 | 202.26 | 204.16 | 2,289,118 | -4.79(-2.29%) |
Oct 29, 2020 | 207.70 | 211.29 | 206.70 | 208.95 | 3,106,970 | +2.50(+1.21%) |
Oct 28, 2020 | 210.80 | 210.88 | 206.23 | 206.45 | 1,530,617 | -8.05(-3.75%) |
Oct 27, 2020 | 214.01 | 215.26 | 213.32 | 214.49 | 1,079,942 | +1.11(+0.52%) |
Oct 26, 2020 | 214.65 | 216.65 | 210.76 | 213.38 | 1,279,305 | -3.50(-1.61%) |
Oct 23, 2020 | 216.68 | 216.92 | 214.85 | 216.88 | 1,120,383 | +1.06(+0.49%) |
Oct 22, 2020 | 216.31 | 216.89 | 213.54 | 215.82 | 1,581,913 | -0.15(-0.07%) |
Oct 21, 2020 | 216.72 | 218.45 | 215.71 | 215.97 | 1,054,337 | -0.54(-0.25%) |
Oct 20, 2020 | 216.97 | 218.89 | 215.74 | 216.50 | 763,157 | +0.56(+0.26%) |
Oct 19, 2020 | 220.60 | 221.58 | 215.36 | 215.94 | 1,082,842 | -3.25(-1.48%) |
Oct 16, 2020 | 221.43 | 222.70 | 219.18 | 219.20 | 1,003,766 | -0.92(-0.42%) |
Oct 15, 2020 | 218.12 | 220.68 | 217.60 | 220.12 | 1,252,735 | -1.21(-0.55%) |
Oct 14, 2020 | 223.52 | 224.38 | 220.17 | 221.33 | 853,126 | -1.77(-0.79%) |
Oct 13, 2020 | 223.81 | 224.65 | 222.18 | 223.10 | 1,322,129 | -0.16(-0.07%) |
Oct 12, 2020 | 221.35 | 224.97 | 220.44 | 223.26 | 1,848,546 | +4.87(+2.23%) |
Oct 09, 2020 | 216.21 | 218.45 | 216.06 | 218.39 | 1,679,138 | +3.27(+1.52%) |
Oct 08, 2020 | 215.75 | 215.78 | 214.52 | 215.12 | 964,980 | +0.85(+0.40%) |
Oct 07, 2020 | 212.19 | 214.67 | 212.19 | 214.27 | 905,535 | +3.90(+1.85%) |
Oct 06, 2020 | 213.34 | 214.68 | 209.73 | 210.37 | 2,776,363 | -3.39(-1.59%) |
Oct 05, 2020 | 210.92 | 213.87 | 210.92 | 213.76 | 851,923 | +4.11(+1.96%) |
Oct 02, 2020 | 209.50 | 212.41 | 208.71 | 209.65 | 1,459,147 | -4.31(-2.01%) |
Oct 01, 2020 | 213.77 | 214.23 | 212.54 | 213.96 | 1,567,841 | +2.68(+1.27%) |
Sep 30, 2020 | 209.75 | 213.37 | 209.75 | 211.28 | 1,994,380 | +1.71(+0.82%) |
Sep 29, 2020 | 210.11 | 210.80 | 209.29 | 209.56 | 736,570 | -0.55(-0.26%) |
Sep 28, 2020 | 209.94 | 210.16 | 208.50 | 210.11 | 2,342,020 | +3.48(+1.68%) |
Sep 25, 2020 | 202.18 | 207.18 | 201.55 | 206.63 | 1,943,579 | +4.34(+2.15%) |
Sep 24, 2020 | 200.01 | 204.53 | 199.71 | 202.29 | 1,400,060 | +0.69(+0.34%) |
Sep 23, 2020 | 207.39 | 207.59 | 201.16 | 201.60 | 1,330,467 | -5.64(-2.72%) |
Sep 22, 2020 | 205.71 | 207.65 | 203.17 | 207.23 | 1,653,953 | +3.26(+1.60%) |
Sep 21, 2020 | 200.68 | 204.07 | 198.85 | 203.98 | 2,087,962 | +0.15(+0.07%) |
Sep 18, 2020 | 207.09 | 207.29 | 201.20 | 203.83 | 1,857,424 | -2.16(-1.05%) |
Sep 17, 2020 | 204.27 | 207.41 | 203.75 | 205.99 | 1,998,447 | -2.74(-1.31%) |
Sep 16, 2020 | 212.19 | 212.51 | 208.59 | 208.73 | 2,365,447 | -2.66(-1.26%) |
Sep 15, 2020 | 211.77 | 212.59 | 210.34 | 211.40 | 2,249,903 | +2.32(+1.11%) |
Sep 14, 2020 | 208.24 | 210.55 | 207.99 | 209.07 | 1,118,455 | +3.41(+1.66%) |
Sep 11, 2020 | 208.36 | 208.80 | 203.21 | 205.66 | 1,806,712 | -0.93(-0.45%) |
Sep 10, 2020 | 212.80 | 213.44 | 205.69 | 206.59 | 1,812,138 | -4.12(-1.96%) |
Sep 09, 2020 | 208.59 | 212.31 | 207.43 | 210.71 | 2,598,466 | +5.76(+2.81%) |
Sep 08, 2020 | 206.24 | 209.84 | 204.69 | 204.95 | 2,065,449 | -7.90(-3.71%) |
Sep 04, 2020 | 215.25 | 217.28 | 205.12 | 212.85 | 2,374,113 | -3.34(-1.55%) |
Sep 03, 2020 | 224.55 | 224.55 | 214.25 | 216.20 | 3,128,214 | -11.12(-4.89%) |
Sep 02, 2020 | 226.96 | 227.75 | 223.21 | 227.32 | 2,517,453 | +2.27(+1.01%) |
Sep 01, 2020 | 223.12 | 225.10 | 222.34 | 225.04 | 3,596,953 | +3.47(+1.57%) |
Aug 31, 2020 | 220.52 | 222.89 | 220.52 | 221.57 | 1,738,239 | +1.14(+0.52%) |
Aug 28, 2020 | 220.41 | 220.79 | 219.40 | 220.44 | 1,037,594 | +1.16(+0.53%) |
Aug 27, 2020 | 219.96 | 221.05 | 217.70 | 219.28 | 1,457,106 | -0.25(-0.12%) |
Aug 26, 2020 | 216.07 | 219.75 | 216.05 | 219.53 | 1,533,623 | +4.46(+2.08%) |
Aug 25, 2020 | 213.46 | 215.12 | 212.78 | 215.07 | 1,233,645 | +1.62(+0.76%) |
Aug 24, 2020 | 214.97 | 215.22 | 211.99 | 213.45 | 1,219,016 | +1.00(+0.47%) |
Aug 21, 2020 | 211.23 | 212.87 | 211.06 | 212.44 | 1,105,176 | +1.09(+0.52%) |
Aug 20, 2020 | 208.18 | 211.68 | 207.86 | 211.36 | 824,396 | +2.34(+1.12%) |
Aug 19, 2020 | 210.00 | 210.84 | 208.66 | 209.01 | 930,654 | -0.99(-0.47%) |
Aug 18, 2020 | 209.15 | 210.30 | 207.83 | 210.00 | 2,131,340 | +1.71(+0.82%) |
Aug 17, 2020 | 207.22 | 208.59 | 207.19 | 208.29 | 2,184,422 | +2.11(+1.02%) |
Aug 14, 2020 | 206.70 | 207.06 | 205.46 | 206.18 | 661,521 | -0.39(-0.19%) |
Aug 13, 2020 | 205.79 | 207.99 | 205.79 | 206.57 | 1,701,835 | +1.05(+0.51%) |
Aug 12, 2020 | 202.84 | 206.09 | 202.83 | 205.52 | 4,308,733 | +4.20(+2.09%) |
Aug 11, 2020 | 204.03 | 204.84 | 200.94 | 201.32 | 1,608,155 | -3.03(-1.48%) |
Aug 10, 2020 | 205.55 | 205.87 | 202.23 | 204.36 | 1,390,522 | -1.05(-0.51%) |
Aug 07, 2020 | 206.56 | 207.51 | 203.80 | 205.41 | 2,112,631 | -2.02(-0.97%) |
Aug 06, 2020 | 205.17 | 207.66 | 204.67 | 207.43 | 2,447,950 | +1.91(+0.93%) |
Aug 05, 2020 | 205.06 | 205.64 | 204.40 | 205.52 | 1,947,610 | +1.19(+0.58%) |
Aug 04, 2020 | 203.45 | 204.34 | 202.60 | 204.34 | 1,926,976 | +0.62(+0.31%) |
Aug 03, 2020 | 202.86 | 204.34 | 202.63 | 203.72 | 1,383,905 | +2.60(+1.29%) |
Jul 31, 2020 | 201.11 | 201.24 | 197.70 | 201.12 | 1,474,562 | +3.14(+1.59%) |
Jul 30, 2020 | 195.52 | 198.35 | 194.75 | 197.98 | 1,585,646 | +0.63(+0.32%) |
Jul 29, 2020 | 195.69 | 197.90 | 195.69 | 197.35 | 871,369 | +2.60(+1.33%) |
Jul 28, 2020 | 196.38 | 196.96 | 194.56 | 194.75 | 800,500 | -1.91(-0.97%) |
Jul 27, 2020 | 194.74 | 196.96 | 194.45 | 196.67 | 1,206,016 | +2.90(+1.50%) |
Jul 24, 2020 | 192.75 | 194.73 | 191.02 | 193.77 | 3,087,375 | -1.12(-0.57%) |
Jul 23, 2020 | 199.16 | 200.05 | 193.91 | 194.89 | 1,598,858 | -4.45(-2.23%) |
Jul 22, 2020 | 198.12 | 199.67 | 197.68 | 199.34 | 3,102,570 | +1.22(+0.61%) |
Jul 21, 2020 | 201.47 | 201.47 | 197.58 | 198.12 | 1,174,614 | -1.85(-0.92%) |
Jul 20, 2020 | 195.40 | 200.33 | 194.79 | 199.97 | 907,011 | +4.89(+2.51%) |
Jul 17, 2020 | 195.22 | 195.77 | 193.54 | 195.08 | 1,083,163 | +0.65(+0.33%) |
Jul 16, 2020 | 194.12 | 194.99 | 192.56 | 194.43 | 2,206,546 | -1.41(-0.72%) |
Jul 15, 2020 | 196.74 | 197.07 | 193.73 | 195.84 | 1,381,897 | +0.87(+0.44%) |
Jul 14, 2020 | 191.79 | 195.29 | 189.34 | 194.97 | 2,880,668 | +2.18(+1.13%) |
Jul 13, 2020 | 198.52 | 200.58 | 192.37 | 192.80 | 2,025,220 | -3.98(-2.02%) |
Jul 10, 2020 | 195.86 | 196.97 | 193.99 | 196.77 | 1,313,579 | +0.57(+0.29%) |
Jul 09, 2020 | 196.46 | 196.75 | 193.09 | 196.20 | 2,244,917 | +0.83(+0.42%) |
Jul 08, 2020 | 193.86 | 195.39 | 192.96 | 195.37 | 1,486,250 | +2.65(+1.38%) |
Jul 07, 2020 | 193.70 | 196.01 | 192.58 | 192.72 | 1,877,215 | -1.42(-0.73%) |
Jul 06, 2020 | 192.85 | 194.86 | 192.51 | 194.14 | 1,925,674 | +4.03(+2.12%) |
Jul 02, 2020 | 191.24 | 191.87 | 189.87 | 190.11 | 1,502,644 | +0.89(+0.47%) |
Jul 01, 2020 | 186.79 | 189.97 | 186.61 | 189.22 | 2,146,876 | +2.62(+1.40%) |
Jun 30, 2020 | 183.28 | 187.35 | 183.15 | 186.60 | 1,379,268 | +3.31(+1.81%) |
Jun 29, 2020 | 181.72 | 183.29 | 179.56 | 183.29 | 1,002,457 | +1.83(+1.01%) |
Jun 26, 2020 | 185.39 | 185.64 | 181.29 | 181.46 | 2,586,733 | -4.34(-2.33%) |
Jun 25, 2020 | 183.56 | 185.99 | 181.99 | 185.80 | 1,412,438 | +2.11(+1.15%) |
Jun 24, 2020 | 187.28 | 188.15 | 182.59 | 183.69 | 2,037,643 | -4.53(-2.41%) |
Jun 23, 2020 | 188.48 | 189.91 | 187.85 | 188.22 | 1,107,806 | +1.29(+0.69%) |
Jun 22, 2020 | 184.74 | 187.08 | 184.28 | 186.93 | 1,683,502 | +2.04(+1.10%) |
Jun 19, 2020 | 187.45 | 187.53 | 183.84 | 184.88 | 2,850,375 | -0.41(-0.22%) |
Jun 18, 2020 | 184.32 | 185.60 | 184.16 | 185.29 | 1,020,253 | +0.34(+0.18%) |
Jun 17, 2020 | 185.75 | 186.44 | 184.58 | 184.95 | 2,102,987 | +0.11(+0.06%) |
Jun 16, 2020 | 185.78 | 186.07 | 181.94 | 184.84 | 3,304,871 | +3.74(+2.07%) |
Jun 15, 2020 | 175.52 | 181.75 | 175.41 | 181.10 | 2,814,306 | +1.92(+1.07%) |
Jun 12, 2020 | 182.17 | 182.46 | 175.98 | 179.19 | 2,819,181 | +1.81(+1.02%) |
Jun 11, 2020 | 183.58 | 184.36 | 177.34 | 177.38 | 2,111,165 | -10.19(-5.43%) |
Jun 10, 2020 | 187.49 | 188.83 | 186.41 | 187.57 | 2,566,950 | +1.05(+0.56%) |
Jun 09, 2020 | 185.47 | 187.35 | 185.30 | 186.52 | 2,478,211 | +0.18(+0.10%) |
Jun 08, 2020 | 184.95 | 186.44 | 184.08 | 186.34 | 1,223,441 | +1.58(+0.86%) |
Jun 05, 2020 | 182.72 | 185.31 | 182.08 | 184.75 | 2,561,721 | +4.02(+2.22%) |
Jun 04, 2020 | 182.08 | 182.87 | 179.73 | 180.74 | 1,986,655 | -1.94(-1.06%) |
Jun 03, 2020 | 181.97 | 183.15 | 181.36 | 182.68 | 2,030,122 | +1.57(+0.87%) |
Jun 02, 2020 | 180.29 | 181.13 | 178.84 | 181.11 | 1,479,478 | +1.13(+0.63%) |