Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 249.28 | 254.36 | 244.35 | 247.26 | 7,566,587 | -8.02(-3.14%) |
Jul 29, 2021 | 255.51 | 261.83 | 254.53 | 255.28 | 4,704,122 | -3.33(-1.29%) |
Jul 28, 2021 | 254.03 | 259.87 | 250.77 | 258.61 | 4,694,180 | +6.88(+2.73%) |
Jul 27, 2021 | 261.28 | 261.86 | 245.06 | 251.73 | 7,817,817 | -10.26(-3.92%) |
Jul 26, 2021 | 264.97 | 265.74 | 260.40 | 261.99 | 5,922,121 | -2.01(-0.76%) |
Jul 23, 2021 | 261.85 | 267.77 | 261.28 | 264.00 | 6,374,112 | +3.41(+1.31%) |
Jul 22, 2021 | 256.93 | 262.57 | 256.50 | 260.59 | 6,658,195 | +3.34(+1.30%) |
Jul 21, 2021 | 246.28 | 258.50 | 244.80 | 257.25 | 9,059,792 | +10.78(+4.37%) |
Jul 20, 2021 | 234.61 | 247.69 | 232.20 | 246.47 | 8,842,128 | +12.78(+5.47%) |
Jul 19, 2021 | 231.16 | 234.02 | 225.28 | 233.69 | 7,305,648 | -3.83(-1.61%) |
Jul 16, 2021 | 238.70 | 241.77 | 234.40 | 237.52 | 7,879,896 | +2.36(+1.00%) |
Jul 15, 2021 | 239.83 | 241.62 | 233.11 | 235.16 | 7,139,738 | -3.84(-1.61%) |
Jul 14, 2021 | 244.35 | 246.19 | 238.48 | 239.00 | 6,169,177 | -2.43(-1.01%) |
Jul 13, 2021 | 243.00 | 247.49 | 239.84 | 241.43 | 6,295,802 | -1.92(-0.79%) |
Jul 12, 2021 | 243.58 | 247.22 | 241.78 | 243.35 | 5,720,233 | +1.46(+0.60%) |
Jul 09, 2021 | 239.00 | 241.96 | 235.59 | 241.89 | 5,404,651 | +5.99(+2.54%) |
Jul 08, 2021 | 238.44 | 239.00 | 230.60 | 235.90 | 7,680,051 | -8.74(-3.57%) |
Jul 07, 2021 | 250.00 | 254.78 | 244.31 | 244.64 | 7,225,096 | -2.06(-0.84%) |
Jul 06, 2021 | 241.31 | 249.37 | 241.31 | 246.70 | 6,245,463 | +5.62(+2.33%) |
Jul 02, 2021 | 243.00 | 245.41 | 239.36 | 241.08 | 4,403,494 | -0.77(-0.32%) |
Jul 01, 2021 | 242.82 | 245.05 | 237.80 | 241.85 | 5,622,830 | -1.95(-0.80%) |
Jun 30, 2021 | 248.08 | 248.79 | 243.34 | 243.80 | 6,648,628 | -5.07(-2.04%) |
Jun 29, 2021 | 247.84 | 251.91 | 246.14 | 248.87 | 6,185,414 | +2.27(+0.92%) |
Jun 28, 2021 | 241.70 | 247.73 | 241.70 | 246.60 | 7,366,266 | +6.66(+2.78%) |
Jun 25, 2021 | 243.19 | 244.87 | 237.15 | 239.94 | 7,614,864 | -4.21(-1.72%) |
Jun 24, 2021 | 244.30 | 248.90 | 243.01 | 244.15 | 8,159,771 | +5.45(+2.28%) |
Jun 23, 2021 | 236.90 | 243.00 | 236.86 | 238.70 | 8,561,362 | +2.73(+1.16%) |
Jun 22, 2021 | 232.89 | 236.28 | 229.81 | 235.97 | 6,746,693 | +2.08(+0.89%) |
Jun 21, 2021 | 234.91 | 235.66 | 228.86 | 233.89 | 6,623,692 | -3.16(-1.33%) |
Jun 18, 2021 | 235.03 | 239.96 | 233.00 | 237.05 | 8,526,850 | +0.92(+0.39%) |
Jun 17, 2021 | 224.00 | 237.84 | 223.59 | 236.13 | 10,821,188 | +11.02(+4.90%) |
Jun 16, 2021 | 226.15 | 229.12 | 220.11 | 225.11 | 9,140,658 | -2.64(-1.16%) |
Jun 15, 2021 | 231.15 | 233.21 | 226.00 | 227.75 | 9,431,107 | -3.20(-1.39%) |
Jun 14, 2021 | 223.05 | 231.45 | 221.64 | 230.95 | 11,580,760 | +11.61(+5.29%) |
Jun 11, 2021 | 218.10 | 222.79 | 218.00 | 219.34 | 7,533,168 | +2.20(+1.01%) |
Jun 10, 2021 | 211.01 | 217.63 | 209.80 | 217.14 | 7,573,006 | +6.93(+3.30%) |
Jun 09, 2021 | 216.93 | 217.95 | 210.06 | 210.21 | 6,808,560 | -3.91(-1.83%) |
Jun 08, 2021 | 218.00 | 221.41 | 212.21 | 214.12 | 6,070,798 | -2.83(-1.30%) |
Jun 07, 2021 | 214.89 | 217.31 | 211.65 | 216.95 | 5,766,438 | +3.26(+1.53%) |
Jun 04, 2021 | 212.51 | 218.28 | 211.74 | 213.69 | 8,988,579 | +2.26(+1.07%) |
Jun 03, 2021 | 218.87 | 219.94 | 211.25 | 211.43 | 7,242,159 | -8.98(-4.07%) |
Jun 02, 2021 | 221.33 | 224.88 | 219.49 | 220.41 | 7,144,975 | -1.54(-0.69%) |
Jun 01, 2021 | 223.13 | 227.06 | 218.58 | 221.95 | 6,898,150 | -0.57(-0.26%) |
May 28, 2021 | 221.88 | 225.90 | 221.65 | 222.52 | 6,809,649 | +1.62(+0.73%) |
May 27, 2021 | 222.38 | 223.39 | 217.66 | 220.90 | 8,553,143 | -1.44(-0.65%) |
May 26, 2021 | 218.04 | 223.83 | 215.90 | 222.34 | 11,919,926 | +6.14(+2.84%) |
May 25, 2021 | 212.07 | 219.09 | 211.77 | 216.20 | 14,772,483 | +5.25(+2.49%) |
May 24, 2021 | 202.17 | 212.80 | 197.30 | 210.95 | 13,220,566 | +10.94(+5.47%) |
May 21, 2021 | 207.00 | 208.85 | 199.62 | 200.01 | 9,250,423 | -4.90(-2.39%) |
May 20, 2021 | 202.59 | 206.69 | 202.20 | 204.91 | 8,321,547 | +4.80(+2.40%) |
May 19, 2021 | 193.80 | 200.85 | 192.21 | 200.11 | 16,398,879 | -3.05(-1.50%) |
May 18, 2021 | 202.50 | 209.73 | 199.73 | 203.16 | 10,082,151 | +0.24(+0.12%) |
May 17, 2021 | 205.00 | 205.00 | 195.55 | 202.92 | 12,123,531 | -4.93(-2.37%) |
May 14, 2021 | 200.28 | 208.30 | 198.17 | 207.85 | 11,497,777 | +10.72(+5.44%) |
May 13, 2021 | 208.54 | 211.50 | 192.29 | 197.13 | 21,408,752 | -9.54(-4.62%) |
May 12, 2021 | 215.30 | 218.76 | 205.60 | 206.67 | 11,712,612 | -13.98(-6.34%) |
May 11, 2021 | 205.89 | 221.78 | 205.69 | 220.65 | 13,668,182 | +4.22(+1.95%) |
May 10, 2021 | 229.62 | 230.00 | 216.01 | 216.43 | 13,245,139 | -16.92(-7.25%) |
May 07, 2021 | 240.09 | 241.70 | 231.18 | 233.35 | 14,836,444 | +9.39(+4.19%) |
May 06, 2021 | 235.21 | 235.35 | 216.70 | 223.96 | 14,724,588 | -7.91(-3.41%) |
May 05, 2021 | 237.50 | 240.20 | 229.80 | 231.87 | 6,658,813 | +0.68(+0.29%) |
May 04, 2021 | 238.83 | 240.19 | 228.62 | 231.19 | 9,117,000 | -12.49(-5.13%) |
May 03, 2021 | 246.60 | 249.42 | 241.79 | 243.68 | 5,263,997 | -1.14(-0.47%) |
Apr 30, 2021 | 244.05 | 249.96 | 243.39 | 244.82 | 6,188,200 | -2.94(-1.19%) |
Apr 29, 2021 | 257.36 | 259.88 | 245.01 | 247.76 | 6,576,938 | -6.44(-2.53%) |
Apr 28, 2021 | 253.00 | 258.97 | 249.40 | 254.20 | 6,138,454 | +0.41(+0.16%) |
Apr 27, 2021 | 256.96 | 260.81 | 253.40 | 253.79 | 6,789,000 | -1.98(-0.77%) |
Apr 26, 2021 | 248.27 | 256.97 | 246.30 | 255.77 | 8,505,563 | +9.34(+3.79%) |
Apr 23, 2021 | 243.39 | 247.57 | 240.34 | 246.43 | 8,467,300 | +1.32(+0.54%) |
Apr 22, 2021 | 246.46 | 255.80 | 242.71 | 245.11 | 12,722,586 | -0.14(-0.06%) |
Apr 21, 2021 | 243.11 | 251.48 | 240.34 | 245.25 | 9,960,495 | -0.25(-0.10%) |
Apr 20, 2021 | 247.59 | 253.00 | 243.68 | 245.50 | 12,575,500 | +0.17(+0.07%) |
Apr 19, 2021 | 250.22 | 253.30 | 242.58 | 245.33 | 10,729,018 | -10.77(-4.21%) |
Apr 16, 2021 | 263.07 | 263.44 | 254.67 | 256.10 | 8,549,200 | -6.98(-2.65%) |
Apr 15, 2021 | 262.85 | 268.41 | 260.74 | 263.08 | 8,937,627 | +4.68(+1.81%) |
Apr 14, 2021 | 274.13 | 278.13 | 256.58 | 258.40 | 12,477,418 | -14.83(-5.43%) |
Apr 13, 2021 | 267.48 | 275.45 | 266.90 | 273.23 | 10,547,619 | +8.03(+3.03%) |
Apr 12, 2021 | 258.19 | 266.96 | 255.85 | 265.20 | 9,032,704 | +3.55(+1.36%) |
Apr 09, 2021 | 255.89 | 265.30 | 253.68 | 261.65 | 14,969,000 | +3.28(+1.27%) |
Apr 08, 2021 | 248.83 | 258.59 | 248.82 | 258.37 | 15,708,055 | +13.25(+5.41%) |
Apr 07, 2021 | 237.51 | 249.90 | 236.00 | 245.12 | 17,001,466 | +8.62(+3.64%) |
Apr 06, 2021 | 230.49 | 238.50 | 228.08 | 236.50 | 8,759,900 | +6.55(+2.85%) |
Apr 05, 2021 | 231.62 | 233.32 | 224.10 | 229.95 | 7,527,688 | +0.44(+0.19%) |
Apr 01, 2021 | 231.26 | 236.46 | 227.57 | 229.51 | 9,260,700 | +2.46(+1.08%) |
Mar 31, 2021 | 218.41 | 232.76 | 218.41 | 227.05 | 14,447,573 | +14.22(+6.68%) |
Mar 30, 2021 | 204.17 | 214.30 | 202.83 | 212.83 | 9,725,940 | +5.65(+2.73%) |
Mar 29, 2021 | 212.00 | 214.39 | 202.93 | 207.18 | 9,682,733 | -6.42(-3.01%) |
Mar 26, 2021 | 209.32 | 216.79 | 203.96 | 213.60 | 9,196,100 | +5.13(+2.46%) |
Mar 25, 2021 | 204.60 | 211.96 | 202.10 | 208.47 | 12,871,699 | -5.04(-2.36%) |
Mar 24, 2021 | 224.30 | 225.90 | 212.15 | 213.51 | 9,244,795 | -9.69(-4.34%) |
Mar 23, 2021 | 226.03 | 228.38 | 221.49 | 223.20 | 5,585,510 | -2.93(-1.30%) |
Mar 22, 2021 | 225.24 | 230.18 | 221.74 | 226.13 | 6,378,817 | +1.29(+0.57%) |
Mar 19, 2021 | 227.19 | 229.40 | 219.52 | 224.84 | 10,480,700 | +0.54(+0.24%) |
Mar 18, 2021 | 242.80 | 243.40 | 222.56 | 224.30 | 12,465,581 | -22.17(-9.00%) |
Mar 17, 2021 | 235.00 | 248.68 | 232.75 | 246.47 | 10,144,342 | +3.11(+1.28%) |
Mar 16, 2021 | 252.26 | 252.50 | 238.67 | 243.36 | 7,484,298 | -7.87(-3.13%) |
Mar 15, 2021 | 243.52 | 251.26 | 239.62 | 251.23 | 8,875,403 | +9.12(+3.77%) |
Mar 12, 2021 | 232.00 | 242.22 | 230.05 | 242.11 | 8,850,000 | +0.39(+0.16%) |
Mar 11, 2021 | 234.97 | 243.49 | 231.01 | 241.72 | 11,703,465 | +14.99(+6.61%) |
Mar 10, 2021 | 232.38 | 237.92 | 223.21 | 226.73 | 12,952,121 | +1.64(+0.73%) |
Mar 09, 2021 | 215.37 | 226.49 | 211.50 | 225.09 | 14,438,551 | +23.22(+11.50%) |
Mar 08, 2021 | 217.71 | 221.63 | 201.00 | 201.87 | 13,441,227 | -14.57(-6.73%) |
Mar 05, 2021 | 221.27 | 222.01 | 191.36 | 216.44 | 24,773,600 | -1.97(-0.90%) |
Mar 04, 2021 | 228.76 | 232.63 | 210.00 | 218.41 | 18,425,116 | -15.79(-6.74%) |
Mar 03, 2021 | 249.00 | 250.95 | 232.01 | 234.20 | 12,101,953 | -18.00(-7.14%) |
Mar 02, 2021 | 251.90 | 258.49 | 246.47 | 252.20 | 17,317,232 | +11.20(+4.65%) |
Mar 01, 2021 | 238.08 | 241.72 | 232.10 | 241.00 | 8,827,307 | +10.97(+4.77%) |
Feb 26, 2021 | 227.11 | 232.78 | 217.40 | 230.03 | 14,913,700 | +2.92(+1.29%) |
Feb 25, 2021 | 244.87 | 245.84 | 223.66 | 227.11 | 15,844,673 | -10.21(-4.30%) |
Feb 24, 2021 | 243.11 | 246.00 | 230.68 | 237.32 | 26,030,204 | -19.27(-7.51%) |
Feb 23, 2021 | 247.07 | 261.30 | 232.50 | 256.59 | 18,816,200 | -11.49(-4.29%) |
Feb 22, 2021 | 271.85 | 278.10 | 266.36 | 268.08 | 9,700,727 | -8.49(-3.07%) |
Feb 19, 2021 | 275.28 | 280.94 | 273.59 | 276.57 | 7,373,300 | +5.72(+2.11%) |
Feb 18, 2021 | 265.49 | 272.79 | 261.85 | 270.85 | 7,220,804 | -0.09(-0.03%) |
Feb 17, 2021 | 274.37 | 274.47 | 260.76 | 270.94 | 11,079,490 | -5.08(-1.84%) |
Feb 16, 2021 | 277.12 | 283.19 | 272.32 | 276.02 | 9,176,395 | +3.27(+1.20%) |
Feb 12, 2021 | 265.15 | 273.84 | 262.53 | 272.75 | 6,780,800 | +6.82(+2.56%) |
Feb 11, 2021 | 262.00 | 269.67 | 258.50 | 265.93 | 10,191,782 | +8.44(+3.28%) |
Feb 10, 2021 | 259.77 | 263.15 | 252.75 | 257.49 | 8,629,230 | -0.63(-0.24%) |
Feb 09, 2021 | 256.58 | 262.57 | 250.55 | 258.12 | 10,804,181 | -1.85(-0.71%) |
Feb 08, 2021 | 245.08 | 264.27 | 244.00 | 259.97 | 17,104,416 | +19.59(+8.15%) |
Feb 05, 2021 | 238.00 | 240.57 | 235.27 | 240.38 | 5,090,700 | +2.66(+1.12%) |
Feb 04, 2021 | 233.53 | 239.31 | 231.07 | 237.72 | 8,880,130 | +9.78(+4.29%) |
Feb 03, 2021 | 228.50 | 234.57 | 221.88 | 227.94 | 5,155,665 | +0.31(+0.14%) |
Feb 02, 2021 | 225.19 | 230.22 | 221.99 | 227.63 | 6,531,004 | +5.69(+2.56%) |
Feb 01, 2021 | 215.81 | 223.01 | 213.44 | 221.94 | 7,832,252 | +5.98(+2.77%) |
Jan 29, 2021 | 224.87 | 225.90 | 212.58 | 215.96 | 9,383,800 | -3.95(-1.80%) |
Jan 28, 2021 | 208.73 | 222.58 | 206.56 | 219.91 | 12,475,719 | +17.45(+8.62%) |
Jan 27, 2021 | 203.57 | 209.35 | 197.70 | 202.46 | 10,857,036 | -6.71(-3.21%) |
Jan 26, 2021 | 217.09 | 219.00 | 208.71 | 209.17 | 10,012,184 | -7.47(-3.45%) |
Jan 25, 2021 | 225.00 | 225.94 | 209.75 | 216.64 | 11,301,185 | -6.24(-2.80%) |
Jan 22, 2021 | 219.00 | 222.91 | 217.71 | 222.88 | 6,867,500 | +3.26(+1.48%) |
Jan 21, 2021 | 227.00 | 227.50 | 218.20 | 219.62 | 10,436,347 | -7.03(-3.10%) |
Jan 20, 2021 | 230.12 | 230.88 | 225.50 | 226.65 | 5,990,436 | -0.61(-0.27%) |
Jan 19, 2021 | 231.07 | 231.59 | 223.25 | 227.26 | 6,493,021 | -0.49(-0.22%) |
Jan 15, 2021 | 233.63 | 236.43 | 225.58 | 227.75 | 7,049,100 | -5.04(-2.17%) |
Jan 14, 2021 | 233.90 | 238.76 | 229.59 | 232.79 | 6,694,667 | +1.87(+0.81%) |
Jan 13, 2021 | 228.95 | 234.82 | 226.80 | 230.92 | 7,582,858 | +3.40(+1.49%) |
Jan 12, 2021 | 228.51 | 229.33 | 223.72 | 227.52 | 8,438,360 | +2.02(+0.90%) |
Jan 11, 2021 | 231.61 | 232.74 | 225.30 | 225.50 | 14,081,530 | -15.95(-6.61%) |
Jan 08, 2021 | 244.35 | 246.49 | 237.18 | 241.45 | 9,102,000 | +1.97(+0.82%) |
Jan 07, 2021 | 232.52 | 240.40 | 231.50 | 239.48 | 10,200,963 | +12.59(+5.55%) |
Jan 06, 2021 | 223.41 | 233.50 | 223.16 | 226.89 | 11,989,000 | -2.86(-1.24%) |
Jan 05, 2021 | 219.42 | 230.34 | 219.00 | 229.75 | 9,652,578 | +8.59(+3.88%) |
Jan 04, 2021 | 222.49 | 225.98 | 216.00 | 221.16 | 9,823,907 | +3.52(+1.62%) |
Dec 31, 2020 | 217.64 | 217.64 | 217.64 | 9,813,055 | -3.40(-1.54%) | |
Dec 30, 2020 | 215.94 | 221.51 | 214.07 | 221.04 | 9,813,055 | +7.04(+3.29%) |
Dec 29, 2020 | 223.88 | 224.59 | 208.81 | 214.00 | 15,419,062 | -9.34(-4.18%) |
Dec 28, 2020 | 232.38 | 232.95 | 219.65 | 223.34 | 11,620,584 | -4.94(-2.16%) |
Dec 24, 2020 | 234.23 | 236.00 | 225.90 | 228.28 | 8,411,200 | -2.40(-1.04%) |
Dec 23, 2020 | 241.36 | 241.82 | 230.58 | 230.68 | 13,457,558 | -10.90(-4.51%) |
Dec 22, 2020 | 236.50 | 243.38 | 236.00 | 241.58 | 9,415,602 | +8.08(+3.46%) |
Dec 21, 2020 | 236.01 | 241.85 | 232.26 | 233.50 | 11,139,704 | -1.95(-0.83%) |
Dec 18, 2020 | 235.00 | 236.37 | 231.10 | 235.45 | 8,099,500 | +4.71(+2.04%) |
Dec 17, 2020 | 230.00 | 237.09 | 227.70 | 230.74 | 10,420,835 | +3.66(+1.61%) |
Dec 16, 2020 | 223.86 | 227.96 | 220.03 | 227.08 | 8,198,962 | +7.09(+3.22%) |
Dec 15, 2020 | 218.41 | 221.72 | 216.73 | 219.99 | 5,709,200 | +4.13(+1.91%) |
Dec 14, 2020 | 218.01 | 220.43 | 214.50 | 215.86 | 7,369,023 | -0.73(-0.34%) |
Dec 11, 2020 | 218.26 | 222.20 | 213.17 | 216.59 | 7,914,500 | -0.66(-0.30%) |
Dec 10, 2020 | 205.39 | 217.61 | 203.57 | 217.25 | 7,905,558 | +10.21(+4.93%) |
Dec 09, 2020 | 213.96 | 220.50 | 205.01 | 207.04 | 11,115,568 | -5.97(-2.80%) |
Dec 08, 2020 | 213.33 | 213.90 | 208.25 | 213.01 | 5,365,508 | +0.43(+0.20%) |
Dec 07, 2020 | 209.79 | 213.66 | 208.25 | 212.58 | 5,885,851 | +4.43(+2.13%) |
Dec 04, 2020 | 206.29 | 209.75 | 203.58 | 208.15 | 6,566,100 | +2.62(+1.27%) |
Dec 03, 2020 | 207.00 | 208.69 | 204.05 | 205.53 | 6,903,299 | +3.53(+1.75%) |
Dec 02, 2020 | 199.50 | 204.06 | 195.13 | 202.00 | 10,474,484 | -1.00(-0.49%) |
Dec 01, 2020 | 212.56 | 212.95 | 200.50 | 203.00 | 10,795,924 | -7.96(-3.77%) |
Nov 30, 2020 | 213.00 | 213.54 | 200.23 | 210.96 | 14,070,633 | -1.56(-0.73%) |
Nov 27, 2020 | 215.00 | 215.00 | 205.90 | 212.52 | 6,525,900 | -0.40(-0.19%) |
Nov 25, 2020 | 207.45 | 214.52 | 204.57 | 212.92 | 12,948,000 | +10.02(+4.94%) |
Nov 24, 2020 | 208.00 | 208.04 | 199.55 | 202.90 | 12,262,174 | -4.88(-2.35%) |
Nov 23, 2020 | 200.11 | 209.36 | 199.27 | 207.78 | 12,449,587 | +11.81(+6.03%) |
Nov 20, 2020 | 193.69 | 200.99 | 191.55 | 195.97 | 10,935,000 | +4.31(+2.25%) |
Nov 19, 2020 | 190.78 | 194.01 | 185.74 | 191.66 | 12,228,830 | +6.12(+3.30%) |
Nov 18, 2020 | 187.49 | 187.50 | 182.27 | 185.54 | 5,619,564 | -2.36(-1.26%) |
Nov 17, 2020 | 180.12 | 190.74 | 180.12 | 187.90 | 11,130,524 | +8.74(+4.88%) |
Nov 16, 2020 | 175.83 | 179.22 | 173.01 | 179.16 | 7,410,454 | +1.97(+1.11%) |
Nov 13, 2020 | 180.60 | 180.90 | 175.50 | 177.19 | 6,965,700 | -1.32(-0.74%) |
Nov 12, 2020 | 184.26 | 185.19 | 177.00 | 178.51 | 9,139,333 | -4.91(-2.68%) |
Nov 11, 2020 | 179.65 | 184.00 | 177.70 | 183.42 | 9,026,974 | +11.42(+6.64%) |
Nov 10, 2020 | 182.37 | 183.46 | 167.11 | 172.00 | 14,820,136 | -12.08(-6.56%) |
Nov 09, 2020 | 191.29 | 197.00 | 181.83 | 184.08 | 14,959,329 | -14.00(-7.07%) |
Nov 06, 2020 | 185.24 | 201.33 | 182.99 | 198.08 | 27,088,200 | +22.85(+13.04%) |
Nov 05, 2020 | 177.10 | 177.29 | 172.65 | 175.23 | 15,372,927 | +3.94(+2.30%) |
Nov 04, 2020 | 166.38 | 171.36 | 162.15 | 171.29 | 7,723,349 | +13.08(+8.27%) |
Nov 03, 2020 | 153.22 | 161.05 | 151.10 | 158.21 | 7,980,765 | +2.98(+1.92%) |
Nov 02, 2020 | 158.00 | 161.24 | 152.10 | 155.23 | 8,737,584 | +0.35(+0.23%) |
Oct 30, 2020 | 166.49 | 167.40 | 152.43 | 154.88 | 14,948,400 | -14.98(-8.82%) |
Oct 29, 2020 | 170.08 | 172.08 | 168.11 | 169.86 | 4,428,420 | +2.73(+1.63%) |
Oct 28, 2020 | 166.68 | 168.94 | 164.45 | 167.13 | 5,417,233 | -3.89(-2.27%) |
Oct 27, 2020 | 175.31 | 176.26 | 169.26 | 171.02 | 6,931,131 | +1.13(+0.67%) |
Oct 26, 2020 | 175.01 | 176.86 | 166.77 | 169.89 | 6,479,250 | -6.88(-3.89%) |
Oct 23, 2020 | 177.50 | 177.79 | 173.34 | 176.77 | 4,167,500 | +0.84(+0.48%) |
Oct 22, 2020 | 178.50 | 181.98 | 173.61 | 175.93 | 6,677,824 | -1.89(-1.06%) |
Oct 21, 2020 | 183.55 | 184.74 | 175.59 | 177.82 | 10,465,929 | -7.92(-4.26%) |
Oct 20, 2020 | 188.10 | 189.70 | 184.33 | 185.74 | 4,871,970 | -1.22(-0.65%) |
Oct 19, 2020 | 188.11 | 191.40 | 185.91 | 186.96 | 5,449,676 | +0.61(+0.33%) |
Oct 16, 2020 | 191.68 | 192.84 | 184.70 | 186.35 | 5,299,700 | -2.25(-1.19%) |
Oct 15, 2020 | 181.87 | 188.68 | 181.20 | 188.60 | 6,814,805 | +1.11(+0.59%) |
Oct 14, 2020 | 191.59 | 193.44 | 185.11 | 187.49 | 6,172,217 | -2.98(-1.56%) |
Oct 13, 2020 | 186.81 | 191.36 | 186.00 | 190.47 | 6,388,499 | +5.30(+2.86%) |
Oct 12, 2020 | 190.68 | 191.94 | 184.26 | 185.17 | 7,960,308 | -2.11(-1.13%) |
Oct 09, 2020 | 185.12 | 188.74 | 183.73 | 187.28 | 6,719,600 | +3.78(+2.06%) |
Oct 08, 2020 | 183.18 | 185.37 | 181.72 | 183.50 | 7,125,909 | +3.32(+1.84%) |
Oct 07, 2020 | 180.61 | 182.75 | 179.02 | 180.18 | 7,116,088 | +4.84(+2.76%) |
Oct 06, 2020 | 180.13 | 182.24 | 172.61 | 175.34 | 12,534,748 | -5.58(-3.08%) |
Oct 05, 2020 | 172.43 | 181.89 | 171.50 | 180.92 | 16,652,555 | +11.31(+6.67%) |
Oct 02, 2020 | 164.05 | 171.24 | 163.80 | 169.61 | 11,160,100 | +1.12(+0.66%) |
Oct 01, 2020 | 166.14 | 168.61 | 164.58 | 168.49 | 6,716,069 | +5.94(+3.65%) |
Sep 30, 2020 | 164.47 | 166.19 | 161.23 | 162.55 | 6,553,710 | -2.26(-1.37%) |
Sep 29, 2020 | 164.00 | 167.56 | 163.13 | 164.81 | 12,083,598 | +4.05(+2.52%) |
Sep 28, 2020 | 160.49 | 164.50 | 158.23 | 160.76 | 10,273,774 | +3.04(+1.93%) |
Sep 25, 2020 | 153.06 | 158.98 | 151.75 | 157.72 | 8,782,700 | +5.41(+3.55%) |
Sep 24, 2020 | 151.01 | 155.92 | 148.00 | 152.31 | 13,200,023 | +2.72(+1.82%) |
Sep 23, 2020 | 155.87 | 157.98 | 147.80 | 149.59 | 8,853,361 | -6.00(-3.86%) |
Sep 22, 2020 | 152.82 | 156.34 | 148.59 | 155.59 | 11,181,372 | +4.47(+2.96%) |
Sep 21, 2020 | 140.42 | 151.98 | 139.31 | 151.12 | 12,655,949 | +6.11(+4.21%) |
Sep 18, 2020 | 147.37 | 149.13 | 141.64 | 145.01 | 8,886,500 | -0.63(-0.43%) |
Sep 17, 2020 | 146.27 | 147.69 | 142.24 | 145.64 | 11,966,609 | -5.41(-3.58%) |
Sep 16, 2020 | 155.20 | 159.00 | 149.88 | 151.05 | 10,204,227 | -4.70(-3.02%) |
Sep 15, 2020 | 146.13 | 158.50 | 146.13 | 155.75 | 18,527,116 | +11.35(+7.86%) |
Sep 14, 2020 | 140.07 | 145.40 | 138.81 | 144.40 | 7,748,459 | +6.95(+5.06%) |
Sep 11, 2020 | 143.91 | 143.91 | 134.26 | 137.45 | 8,428,400 | -3.62(-2.57%) |
Sep 10, 2020 | 147.02 | 148.54 | 139.82 | 141.07 | 6,704,595 | -3.14(-2.18%) |
Sep 09, 2020 | 145.65 | 145.65 | 139.25 | 144.21 | 9,455,116 | +5.10(+3.67%) |
Sep 08, 2020 | 137.01 | 146.14 | 136.89 | 139.11 | 10,664,358 | -7.28(-4.97%) |
Sep 04, 2020 | 149.63 | 152.22 | 134.00 | 146.39 | 17,995,100 | -6.47(-4.23%) |
Sep 03, 2020 | 157.00 | 157.23 | 149.51 | 152.86 | 16,387,610 | -10.02(-6.15%) |
Sep 02, 2020 | 170.60 | 170.61 | 158.11 | 162.88 | 11,204,272 | -3.78(-2.27%) |
Sep 01, 2020 | 164.81 | 170.46 | 162.00 | 166.66 | 12,312,433 | +7.10(+4.45%) |
Aug 31, 2020 | 157.00 | 160.77 | 156.02 | 159.56 | 7,625,721 | +3.63(+2.33%) |
Aug 28, 2020 | 159.15 | 159.15 | 154.06 | 155.93 | 6,296,300 | +0.32(+0.21%) |
Aug 27, 2020 | 156.87 | 161.54 | 155.50 | 155.61 | 11,611,282 | +1.87(+1.22%) |
Aug 26, 2020 | 156.09 | 158.69 | 151.73 | 153.74 | 7,683,941 | -1.26(-0.81%) |
Aug 25, 2020 | 151.80 | 155.74 | 149.00 | 155.00 | 6,425,043 | +3.21(+2.11%) |
Aug 24, 2020 | 159.00 | 159.00 | 150.98 | 151.79 | 8,804,498 | -3.31(-2.13%) |
Aug 21, 2020 | 156.40 | 159.47 | 153.12 | 155.10 | 8,630,500 | -0.76(-0.49%) |
Aug 20, 2020 | 150.17 | 158.10 | 149.82 | 155.86 | 12,422,785 | +5.49(+3.65%) |
Aug 19, 2020 | 151.22 | 152.35 | 148.56 | 150.37 | 6,533,536 | -0.67(-0.44%) |
Aug 18, 2020 | 151.97 | 153.19 | 147.41 | 151.04 | 8,520,689 | -1.44(-0.94%) |
Aug 17, 2020 | 144.49 | 153.68 | 143.18 | 152.48 | 13,274,859 | +10.52(+7.41%) |
Aug 14, 2020 | 143.89 | 144.00 | 139.73 | 141.96 | 6,654,700 | -1.23(-0.86%) |
Aug 13, 2020 | 140.90 | 145.51 | 140.20 | 143.19 | 9,830,982 | +4.17(+3.00%) |
Aug 12, 2020 | 140.01 | 143.42 | 137.69 | 139.02 | 10,600,056 | +0.77(+0.56%) |
Aug 11, 2020 | 137.94 | 142.95 | 135.03 | 138.25 | 13,153,978 | -1.09(-0.78%) |
Aug 10, 2020 | 147.53 | 147.82 | 138.66 | 139.34 | 13,066,300 | -7.88(-5.35%) |
Aug 07, 2020 | 151.51 | 153.84 | 143.35 | 147.22 | 15,577,200 | -6.78(-4.40%) |
Aug 06, 2020 | 149.76 | 155.89 | 149.12 | 154.00 | 19,340,460 | +7.45(+5.08%) |
Aug 05, 2020 | 153.16 | 158.43 | 146.20 | 146.55 | 39,605,844 | +9.72(+7.10%) |
Aug 04, 2020 | 135.88 | 137.80 | 133.60 | 136.83 | 10,302,018 | +2.03(+1.51%) |