Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 247.27 | 248.50 | 247.15 | 247.66 | 233,712 | +0.21(+0.09%) |
Jul 29, 2021 | 247.86 | 247.86 | 247.25 | 247.44 | 174,010 | +0.19(+0.08%) |
Jul 28, 2021 | 245.33 | 247.94 | 244.66 | 247.25 | 178,645 | +1.76(+0.72%) |
Jul 27, 2021 | 244.47 | 245.52 | 243.65 | 245.49 | 157,891 | +0.68(+0.28%) |
Jul 26, 2021 | 246.45 | 246.76 | 244.17 | 244.82 | 205,190 | -1.90(-0.77%) |
Jul 23, 2021 | 245.16 | 247.02 | 244.98 | 246.72 | 846,373 | +2.41(+0.98%) |
Jul 22, 2021 | 243.46 | 244.52 | 242.76 | 244.31 | 210,004 | +1.16(+0.48%) |
Jul 21, 2021 | 243.49 | 243.50 | 240.51 | 243.16 | 197,546 | +0.70(+0.29%) |
Jul 20, 2021 | 240.06 | 243.72 | 240.05 | 242.46 | 204,064 | +3.18(+1.33%) |
Jul 19, 2021 | 239.10 | 240.37 | 237.45 | 239.28 | 336,851 | -1.62(-0.67%) |
Jul 16, 2021 | 241.02 | 241.93 | 240.18 | 240.91 | 168,338 | +0.78(+0.33%) |
Jul 15, 2021 | 239.74 | 240.40 | 238.32 | 240.12 | 99,476 | -0.41(-0.17%) |
Jul 14, 2021 | 242.47 | 242.47 | 240.32 | 240.53 | 156,790 | -1.35(-0.56%) |
Jul 13, 2021 | 242.23 | 242.97 | 241.55 | 241.88 | 564,363 | -1.06(-0.44%) |
Jul 12, 2021 | 242.55 | 243.75 | 242.55 | 242.94 | 286,532 | +0.43(+0.18%) |
Jul 09, 2021 | 242.45 | 243.15 | 241.93 | 242.51 | 109,281 | +0.79(+0.33%) |
Jul 08, 2021 | 239.63 | 241.72 | 239.27 | 241.72 | 193,422 | -0.68(-0.28%) |
Jul 07, 2021 | 242.18 | 242.52 | 240.26 | 242.39 | 93,398 | +0.64(+0.26%) |
Jul 06, 2021 | 241.96 | 242.14 | 240.24 | 241.75 | 127,071 | -0.60(-0.25%) |
Jul 02, 2021 | 241.41 | 242.65 | 240.62 | 242.35 | 324,539 | +1.49(+0.62%) |
Jul 01, 2021 | 239.41 | 240.96 | 238.70 | 240.87 | 322,297 | +2.18(+0.91%) |
Jun 30, 2021 | 239.03 | 239.13 | 238.07 | 238.68 | 180,093 | -0.35(-0.15%) |
Jun 29, 2021 | 239.36 | 240.11 | 238.68 | 239.03 | 137,267 | -0.08(-0.03%) |
Jun 28, 2021 | 239.21 | 239.51 | 238.34 | 239.11 | 189,160 | +0.45(+0.19%) |
Jun 25, 2021 | 237.47 | 239.11 | 237.31 | 238.66 | 113,857 | +1.44(+0.61%) |
Jun 24, 2021 | 237.34 | 238.73 | 237.12 | 237.22 | 167,331 | +1.34(+0.57%) |
Jun 23, 2021 | 236.72 | 236.84 | 235.70 | 235.88 | 144,871 | -0.93(-0.39%) |
Jun 22, 2021 | 236.12 | 236.91 | 235.31 | 236.81 | 118,217 | +0.77(+0.33%) |
Jun 21, 2021 | 234.01 | 236.34 | 232.71 | 236.04 | 770,063 | +2.85(+1.22%) |
Jun 18, 2021 | 234.17 | 234.29 | 232.99 | 233.19 | 174,290 | -2.54(-1.08%) |
Jun 17, 2021 | 233.25 | 236.26 | 233.25 | 235.73 | 122,994 | +1.97(+0.84%) |
Jun 16, 2021 | 234.79 | 235.78 | 232.62 | 233.76 | 130,530 | -0.71(-0.30%) |
Jun 15, 2021 | 235.47 | 235.79 | 233.72 | 234.47 | 111,316 | -0.82(-0.35%) |
Jun 14, 2021 | 235.28 | 235.29 | 233.71 | 235.29 | 117,100 | +0.26(+0.11%) |
Jun 11, 2021 | 236.24 | 236.24 | 233.68 | 235.03 | 117,463 | -1.18(-0.50%) |
Jun 10, 2021 | 232.91 | 236.34 | 232.75 | 236.20 | 349,756 | +3.97(+1.71%) |
Jun 09, 2021 | 231.02 | 232.82 | 231.02 | 232.23 | 130,625 | +1.95(+0.84%) |
Jun 08, 2021 | 231.14 | 231.60 | 228.06 | 230.29 | 225,747 | -0.31(-0.13%) |
Jun 07, 2021 | 229.09 | 232.30 | 228.97 | 230.60 | 224,370 | +1.86(+0.81%) |
Jun 04, 2021 | 228.79 | 229.69 | 228.44 | 228.74 | 117,601 | +0.90(+0.39%) |
Jun 03, 2021 | 226.60 | 228.31 | 225.49 | 227.84 | 117,298 | +0.68(+0.30%) |
Jun 02, 2021 | 227.90 | 228.46 | 226.73 | 227.16 | 744,121 | -0.49(-0.22%) |
Jun 01, 2021 | 231.61 | 231.81 | 227.51 | 227.65 | 187,057 | -3.47(-1.50%) |
May 28, 2021 | 231.04 | 233.29 | 230.91 | 231.12 | 115,840 | +1.14(+0.49%) |
May 27, 2021 | 230.75 | 230.75 | 229.87 | 229.98 | 110,769 | -0.27(-0.12%) |
May 26, 2021 | 231.06 | 231.06 | 228.96 | 230.25 | 95,448 | -0.66(-0.28%) |
May 25, 2021 | 232.06 | 232.09 | 230.68 | 230.91 | 265,636 | -0.59(-0.25%) |
May 24, 2021 | 232.16 | 232.75 | 231.38 | 231.49 | 134,604 | +0.36(+0.15%) |
May 21, 2021 | 231.94 | 233.53 | 231.01 | 231.14 | 94,366 | -0.13(-0.06%) |
May 20, 2021 | 228.71 | 232.04 | 228.48 | 231.27 | 141,003 | +2.86(+1.25%) |
May 19, 2021 | 227.38 | 228.43 | 225.84 | 228.41 | 303,636 | -0.58(-0.25%) |
May 18, 2021 | 228.65 | 230.47 | 228.03 | 228.99 | 169,547 | +0.37(+0.16%) |
May 17, 2021 | 229.03 | 229.60 | 228.33 | 228.62 | 112,356 | -0.45(-0.20%) |
May 14, 2021 | 228.35 | 229.54 | 227.98 | 229.08 | 99,619 | +1.81(+0.80%) |
May 13, 2021 | 225.76 | 228.07 | 225.76 | 227.26 | 121,374 | +1.57(+0.70%) |
May 12, 2021 | 227.03 | 227.94 | 225.39 | 225.69 | 149,808 | -2.68(-1.17%) |
May 11, 2021 | 227.94 | 229.67 | 227.34 | 228.37 | 166,650 | -1.46(-0.64%) |
May 10, 2021 | 231.94 | 231.94 | 229.84 | 229.84 | 150,521 | -1.44(-0.62%) |
May 07, 2021 | 230.36 | 232.63 | 230.35 | 231.28 | 154,243 | +1.96(+0.85%) |
May 06, 2021 | 228.77 | 229.45 | 226.44 | 229.33 | 157,664 | -0.25(-0.11%) |
May 05, 2021 | 230.35 | 230.79 | 229.21 | 229.58 | 213,377 | -0.31(-0.13%) |
May 04, 2021 | 230.43 | 230.43 | 228.45 | 229.88 | 357,952 | -1.12(-0.48%) |
May 03, 2021 | 230.49 | 231.51 | 230.15 | 231.00 | 178,092 | +1.57(+0.68%) |
Apr 30, 2021 | 229.34 | 230.58 | 228.96 | 229.43 | 309,739 | -0.60(-0.26%) |
Apr 29, 2021 | 231.68 | 231.68 | 228.89 | 230.03 | 226,950 | -1.45(-0.63%) |
Apr 28, 2021 | 231.44 | 232.06 | 230.85 | 231.48 | 258,746 | -0.47(-0.20%) |
Apr 27, 2021 | 232.88 | 232.88 | 231.62 | 231.96 | 143,893 | -1.27(-0.54%) |
Apr 26, 2021 | 233.06 | 233.58 | 231.99 | 233.23 | 287,122 | +0.34(+0.14%) |
Apr 23, 2021 | 231.22 | 233.50 | 231.14 | 232.89 | 187,629 | +1.78(+0.77%) |
Apr 22, 2021 | 232.01 | 233.06 | 230.43 | 231.11 | 367,248 | -0.91(-0.39%) |
Apr 21, 2021 | 229.25 | 232.11 | 229.25 | 232.01 | 278,861 | +3.24(+1.41%) |
Apr 20, 2021 | 227.49 | 229.24 | 227.29 | 228.78 | 411,058 | +0.64(+0.28%) |
Apr 19, 2021 | 228.44 | 228.73 | 227.39 | 228.14 | 220,144 | -0.87(-0.38%) |
Apr 16, 2021 | 228.82 | 229.18 | 227.62 | 229.01 | 203,619 | +1.03(+0.45%) |
Apr 15, 2021 | 224.98 | 228.31 | 224.98 | 227.98 | 651,068 | +4.14(+1.85%) |
Apr 14, 2021 | 223.67 | 225.21 | 223.64 | 223.84 | 207,868 | +0.15(+0.07%) |
Apr 13, 2021 | 221.90 | 223.85 | 221.75 | 223.68 | 192,474 | +1.78(+0.80%) |
Apr 12, 2021 | 222.04 | 222.47 | 221.02 | 221.90 | 124,087 | -0.04(-0.02%) |
Apr 09, 2021 | 220.44 | 222.24 | 220.35 | 221.94 | 128,962 | +1.58(+0.72%) |
Apr 08, 2021 | 220.44 | 221.19 | 220.00 | 220.36 | 138,015 | +0.83(+0.38%) |
Apr 07, 2021 | 220.68 | 220.95 | 219.07 | 219.53 | 152,548 | -1.28(-0.58%) |
Apr 06, 2021 | 221.58 | 222.63 | 220.43 | 220.81 | 148,314 | -0.60(-0.27%) |
Apr 05, 2021 | 221.43 | 221.97 | 220.74 | 221.41 | 255,720 | +1.22(+0.56%) |
Apr 01, 2021 | 221.32 | 221.43 | 219.67 | 220.19 | 216,391 | -0.12(-0.05%) |
Mar 31, 2021 | 219.47 | 221.28 | 218.87 | 220.30 | 207,240 | +1.93(+0.88%) |
Mar 30, 2021 | 219.27 | 219.38 | 217.96 | 218.38 | 167,516 | -1.52(-0.69%) |
Mar 29, 2021 | 219.52 | 220.71 | 218.27 | 219.90 | 284,591 | +0.04(+0.02%) |
Mar 26, 2021 | 217.39 | 219.97 | 216.40 | 219.86 | 187,006 | +3.45(+1.60%) |
Mar 25, 2021 | 215.48 | 216.95 | 213.04 | 216.41 | 202,496 | +0.74(+0.34%) |
Mar 24, 2021 | 217.57 | 218.07 | 215.56 | 215.67 | 188,761 | -1.48(-0.68%) |
Mar 23, 2021 | 220.06 | 220.07 | 216.45 | 217.15 | 212,683 | -3.10(-1.41%) |
Mar 22, 2021 | 218.27 | 220.66 | 217.85 | 220.25 | 182,757 | +1.84(+0.84%) |
Mar 19, 2021 | 217.64 | 219.34 | 216.27 | 218.40 | 292,704 | +1.45(+0.67%) |
Mar 18, 2021 | 217.55 | 219.62 | 216.74 | 216.95 | 145,374 | -1.70(-0.78%) |
Mar 17, 2021 | 218.16 | 219.44 | 216.91 | 218.65 | 231,109 | -0.46(-0.21%) |
Mar 16, 2021 | 220.45 | 220.46 | 218.27 | 219.12 | 200,078 | -0.54(-0.24%) |
Mar 15, 2021 | 218.25 | 219.90 | 217.88 | 219.65 | 254,726 | +1.48(+0.68%) |
Mar 12, 2021 | 217.37 | 218.37 | 216.28 | 218.17 | 543,236 | +0.37(+0.17%) |
Mar 11, 2021 | 216.61 | 218.46 | 216.34 | 217.80 | 225,620 | +2.59(+1.20%) |
Mar 10, 2021 | 216.60 | 217.43 | 215.03 | 215.21 | 263,123 | +0.46(+0.21%) |
Mar 09, 2021 | 214.18 | 217.80 | 214.18 | 214.75 | 190,400 | +2.74(+1.29%) |
Mar 08, 2021 | 214.12 | 215.83 | 212.01 | 212.01 | 183,427 | -1.49(-0.70%) |
Mar 05, 2021 | 210.94 | 214.15 | 207.71 | 213.50 | 283,541 | +3.94(+1.88%) |
Mar 04, 2021 | 213.20 | 213.99 | 207.68 | 209.56 | 633,381 | -3.93(-1.84%) |
Mar 03, 2021 | 217.42 | 217.42 | 213.49 | 213.49 | 203,033 | -4.24(-1.95%) |
Mar 02, 2021 | 219.33 | 219.51 | 217.58 | 217.72 | 236,204 | -1.33(-0.61%) |
Mar 01, 2021 | 217.96 | 219.96 | 217.96 | 219.06 | 202,513 | +3.34(+1.55%) |
Feb 26, 2021 | 218.12 | 218.18 | 214.52 | 215.72 | 201,279 | -1.42(-0.65%) |
Feb 25, 2021 | 220.25 | 220.78 | 216.00 | 217.14 | 208,457 | -3.30(-1.50%) |
Feb 24, 2021 | 219.26 | 221.56 | 218.28 | 220.44 | 227,012 | +1.76(+0.80%) |
Feb 23, 2021 | 218.54 | 219.51 | 216.85 | 218.68 | 224,962 | -0.79(-0.36%) |
Feb 22, 2021 | 220.65 | 220.65 | 218.70 | 219.47 | 241,470 | -2.04(-0.92%) |
Feb 19, 2021 | 223.55 | 223.55 | 221.26 | 221.51 | 159,003 | -1.31(-0.59%) |
Feb 18, 2021 | 223.83 | 223.83 | 221.95 | 222.81 | 161,602 | -1.90(-0.85%) |
Feb 17, 2021 | 223.77 | 224.99 | 223.25 | 224.71 | 337,362 | +0.21(+0.09%) |
Feb 16, 2021 | 227.60 | 227.80 | 223.81 | 224.50 | 432,966 | -2.90(-1.28%) |
Feb 12, 2021 | 225.49 | 227.44 | 224.95 | 227.40 | 285,102 | +1.51(+0.67%) |
Feb 11, 2021 | 226.26 | 226.46 | 224.62 | 225.90 | 191,918 | +0.39(+0.17%) |
Feb 10, 2021 | 226.57 | 227.15 | 224.33 | 225.50 | 234,199 | +0.22(+0.10%) |
Feb 09, 2021 | 225.30 | 225.79 | 225.01 | 225.28 | 190,516 | +0.15(+0.07%) |
Feb 08, 2021 | 224.98 | 225.43 | 224.37 | 225.13 | 221,542 | +1.34(+0.60%) |
Feb 05, 2021 | 224.00 | 224.43 | 223.00 | 223.78 | 305,095 | +1.07(+0.48%) |
Feb 04, 2021 | 221.64 | 223.38 | 221.08 | 222.72 | 194,857 | +1.53(+0.69%) |
Feb 03, 2021 | 222.76 | 222.80 | 220.59 | 221.19 | 174,377 | -1.42(-0.64%) |
Feb 02, 2021 | 223.22 | 224.24 | 222.61 | 222.61 | 169,380 | +1.43(+0.65%) |
Feb 01, 2021 | 221.63 | 222.53 | 220.26 | 221.18 | 209,944 | +1.23(+0.56%) |
Jan 29, 2021 | 221.26 | 223.17 | 217.78 | 219.95 | 360,283 | -1.31(-0.59%) |
Jan 28, 2021 | 220.00 | 224.01 | 219.66 | 221.26 | 343,324 | +2.99(+1.37%) |
Jan 27, 2021 | 222.59 | 222.59 | 217.81 | 218.27 | 354,425 | -6.80(-3.02%) |
Jan 26, 2021 | 227.69 | 227.87 | 225.05 | 225.07 | 277,739 | -1.76(-0.77%) |
Jan 25, 2021 | 225.59 | 226.95 | 224.61 | 226.83 | 209,604 | +1.81(+0.81%) |
Jan 22, 2021 | 224.63 | 225.86 | 224.22 | 225.01 | 609,149 | -0.34(-0.15%) |
Jan 21, 2021 | 226.48 | 226.62 | 224.57 | 225.35 | 389,114 | -0.99(-0.44%) |
Jan 20, 2021 | 226.02 | 227.09 | 225.04 | 226.34 | 237,838 | +0.97(+0.43%) |
Jan 19, 2021 | 224.72 | 225.73 | 223.97 | 225.37 | 278,262 | +2.28(+1.02%) |
Jan 15, 2021 | 222.77 | 223.79 | 221.16 | 223.09 | 439,629 | +0.05(+0.02%) |
Jan 14, 2021 | 223.52 | 224.51 | 222.68 | 223.04 | 181,865 | +0.18(+0.08%) |
Jan 13, 2021 | 222.40 | 223.64 | 221.54 | 222.86 | 528,493 | +0.55(+0.25%) |
Jan 12, 2021 | 223.88 | 224.34 | 221.28 | 222.31 | 216,969 | -1.65(-0.74%) |
Jan 11, 2021 | 222.96 | 224.28 | 222.60 | 223.96 | 240,429 | +1.14(+0.51%) |
Jan 08, 2021 | 222.61 | 224.39 | 220.67 | 222.82 | 322,901 | +0.91(+0.41%) |
Jan 07, 2021 | 219.18 | 222.38 | 219.18 | 221.91 | 337,712 | +3.43(+1.57%) |
Jan 06, 2021 | 213.42 | 219.27 | 213.01 | 218.48 | 258,448 | +3.41(+1.59%) |
Jan 05, 2021 | 213.43 | 215.91 | 212.87 | 215.07 | 209,511 | +1.31(+0.62%) |
Jan 04, 2021 | 215.62 | 215.79 | 210.41 | 213.76 | 335,529 | -1.10(-0.51%) |
Dec 31, 2020 | 214.86 | 214.86 | 214.86 | 201,275 | +1.51(+0.71%) | |
Dec 30, 2020 | 213.90 | 214.56 | 213.17 | 213.35 | 201,275 | +0.31(+0.14%) |
Dec 29, 2020 | 213.61 | 214.64 | 212.26 | 213.04 | 248,867 | +0.33(+0.15%) |
Dec 28, 2020 | 214.53 | 214.97 | 212.72 | 212.72 | 241,930 | -0.63(-0.30%) |
Dec 24, 2020 | 213.37 | 214.03 | 212.57 | 213.35 | 127,557 | +0.30(+0.14%) |
Dec 23, 2020 | 213.42 | 214.25 | 212.94 | 213.06 | 203,909 | +0.28(+0.13%) |
Dec 22, 2020 | 213.28 | 213.42 | 211.88 | 212.78 | 265,098 | +0.01(+0.00%) |
Dec 21, 2020 | 211.96 | 212.87 | 208.93 | 212.77 | 338,784 | -1.52(-0.71%) |
Dec 18, 2020 | 214.46 | 214.54 | 212.21 | 214.28 | 303,533 | +0.34(+0.16%) |
Dec 17, 2020 | 212.03 | 213.97 | 211.93 | 213.95 | 261,869 | +2.59(+1.22%) |
Dec 16, 2020 | 212.15 | 212.48 | 210.71 | 211.36 | 275,989 | -0.76(-0.36%) |
Dec 15, 2020 | 211.60 | 212.43 | 210.23 | 212.12 | 194,724 | +2.09(+1.00%) |
Dec 14, 2020 | 212.79 | 214.19 | 210.02 | 210.02 | 399,658 | -0.91(-0.43%) |
Dec 11, 2020 | 211.07 | 211.58 | 209.46 | 210.93 | 182,431 | -0.66(-0.31%) |
Dec 10, 2020 | 210.89 | 212.51 | 210.44 | 211.59 | 196,819 | +0.37(+0.18%) |
Dec 09, 2020 | 213.27 | 213.31 | 209.95 | 211.22 | 220,998 | -1.24(-0.59%) |
Dec 08, 2020 | 210.02 | 212.53 | 210.02 | 212.46 | 210,458 | +2.10(+1.00%) |
Dec 07, 2020 | 211.37 | 211.76 | 209.80 | 210.36 | 264,934 | -1.12(-0.53%) |
Dec 04, 2020 | 209.12 | 211.48 | 208.91 | 211.48 | 263,558 | +2.70(+1.29%) |
Dec 03, 2020 | 208.95 | 209.72 | 208.33 | 208.78 | 228,169 | -0.01(-0.00%) |
Dec 02, 2020 | 207.83 | 209.22 | 207.09 | 208.79 | 235,641 | +1.01(+0.49%) |
Dec 01, 2020 | 208.35 | 210.16 | 207.42 | 207.78 | 264,090 | +1.49(+0.72%) |
Nov 30, 2020 | 205.97 | 206.49 | 204.87 | 206.28 | 323,625 | +0.63(+0.31%) |
Nov 27, 2020 | 203.68 | 205.65 | 203.53 | 205.65 | 76,527 | +2.75(+1.36%) |
Nov 25, 2020 | 203.69 | 203.80 | 202.11 | 202.90 | 154,413 | -0.43(-0.21%) |
Nov 24, 2020 | 204.21 | 204.84 | 203.14 | 203.33 | 232,086 | +0.21(+0.10%) |
Nov 23, 2020 | 204.59 | 204.79 | 202.21 | 203.12 | 186,961 | -0.46(-0.23%) |
Nov 20, 2020 | 203.62 | 204.39 | 202.85 | 203.58 | 152,008 | +0.20(+0.10%) |
Nov 19, 2020 | 203.33 | 203.86 | 202.25 | 203.38 | 247,536 | +0.18(+0.09%) |
Nov 18, 2020 | 207.88 | 207.88 | 203.19 | 203.19 | 404,960 | -4.00(-1.93%) |
Nov 17, 2020 | 207.59 | 207.59 | 206.13 | 207.19 | 259,029 | -1.23(-0.59%) |
Nov 16, 2020 | 210.80 | 211.09 | 207.28 | 208.43 | 694,996 | -0.32(-0.15%) |
Nov 13, 2020 | 207.21 | 209.33 | 207.00 | 208.74 | 186,508 | +2.78(+1.35%) |
Nov 12, 2020 | 206.47 | 207.51 | 204.90 | 205.96 | 281,485 | -0.75(-0.36%) |
Nov 11, 2020 | 208.28 | 208.30 | 205.77 | 206.71 | 348,108 | +0.04(+0.02%) |
Nov 10, 2020 | 207.01 | 207.27 | 204.08 | 206.67 | 302,186 | +0.55(+0.27%) |
Nov 09, 2020 | 215.98 | 215.98 | 205.95 | 206.11 | 719,423 | +1.67(+0.82%) |
Nov 06, 2020 | 205.04 | 205.98 | 203.60 | 204.44 | 131,413 | -0.66(-0.32%) |
Nov 05, 2020 | 207.17 | 207.17 | 204.60 | 205.10 | 418,340 | +0.85(+0.42%) |
Nov 04, 2020 | 200.50 | 207.15 | 200.02 | 204.25 | 444,872 | +8.62(+4.41%) |
Nov 03, 2020 | 194.46 | 197.09 | 194.46 | 195.63 | 817,375 | +3.29(+1.71%) |
Nov 02, 2020 | 191.77 | 192.97 | 190.30 | 192.34 | 185,145 | +2.80(+1.48%) |
Oct 30, 2020 | 189.74 | 190.98 | 187.24 | 189.53 | 193,617 | -0.80(-0.42%) |
Oct 29, 2020 | 191.54 | 192.43 | 189.17 | 190.34 | 209,461 | -1.10(-0.57%) |
Oct 28, 2020 | 194.52 | 195.34 | 191.31 | 191.44 | 360,940 | -6.16(-3.12%) |
Oct 27, 2020 | 198.25 | 199.06 | 197.60 | 197.60 | 152,764 | -0.86(-0.43%) |
Oct 26, 2020 | 199.39 | 199.39 | 196.59 | 198.46 | 136,223 | -2.27(-1.13%) |
Oct 23, 2020 | 200.77 | 201.78 | 199.52 | 200.73 | 90,745 | +0.92(+0.46%) |
Oct 22, 2020 | 197.16 | 200.23 | 197.16 | 199.81 | 154,227 | +3.10(+1.58%) |
Oct 21, 2020 | 198.15 | 198.83 | 196.47 | 196.71 | 97,572 | -1.47(-0.74%) |
Oct 20, 2020 | 199.00 | 199.71 | 198.00 | 198.18 | 86,513 | +0.10(+0.05%) |
Oct 19, 2020 | 201.92 | 202.34 | 197.56 | 198.09 | 142,969 | -3.35(-1.66%) |
Oct 16, 2020 | 200.49 | 202.92 | 199.98 | 201.43 | 115,940 | +1.71(+0.86%) |
Oct 15, 2020 | 198.69 | 200.01 | 198.00 | 199.72 | 121,245 | -1.00(-0.50%) |
Oct 14, 2020 | 202.42 | 203.04 | 200.28 | 200.73 | 119,030 | -1.59(-0.78%) |
Oct 13, 2020 | 202.31 | 203.17 | 201.74 | 202.31 | 446,604 | -0.98(-0.48%) |
Oct 12, 2020 | 203.00 | 203.89 | 202.28 | 203.29 | 141,726 | +1.42(+0.71%) |
Oct 09, 2020 | 201.12 | 202.42 | 200.81 | 201.87 | 166,017 | +1.68(+0.84%) |
Oct 08, 2020 | 200.05 | 200.59 | 199.61 | 200.18 | 1,049,621 | +0.99(+0.49%) |
Oct 07, 2020 | 196.62 | 199.63 | 196.62 | 199.20 | 148,466 | +4.05(+2.07%) |
Oct 06, 2020 | 197.76 | 198.40 | 195.09 | 195.15 | 201,598 | -2.23(-1.13%) |
Oct 05, 2020 | 194.54 | 197.39 | 194.54 | 197.38 | 168,813 | +4.47(+2.32%) |
Oct 02, 2020 | 192.26 | 194.60 | 191.88 | 192.91 | 93,881 | -1.69(-0.87%) |
Oct 01, 2020 | 196.24 | 196.58 | 193.88 | 194.60 | 158,182 | -0.53(-0.27%) |
Sep 30, 2020 | 192.81 | 196.61 | 192.81 | 195.13 | 132,686 | +2.95(+1.53%) |
Sep 29, 2020 | 192.81 | 193.75 | 191.61 | 192.19 | 94,538 | -0.07(-0.03%) |
Sep 28, 2020 | 192.55 | 193.66 | 191.90 | 192.25 | 133,333 | +1.68(+0.88%) |
Sep 25, 2020 | 186.86 | 191.00 | 186.70 | 190.57 | 141,658 | +3.71(+1.99%) |
Sep 24, 2020 | 187.57 | 188.30 | 186.05 | 186.86 | 217,001 | -1.32(-0.70%) |
Sep 23, 2020 | 191.07 | 191.36 | 188.10 | 188.18 | 368,539 | -2.33(-1.23%) |
Sep 22, 2020 | 190.67 | 190.90 | 188.41 | 190.51 | 169,506 | -0.09(-0.05%) |
Sep 21, 2020 | 191.60 | 191.78 | 188.22 | 190.60 | 359,279 | -3.76(-1.93%) |
Sep 18, 2020 | 194.81 | 195.29 | 192.20 | 194.36 | 128,486 | +0.00(+0.00%) |
Sep 17, 2020 | 193.12 | 194.80 | 192.41 | 194.36 | 140,330 | -0.62(-0.32%) |
Sep 16, 2020 | 196.16 | 196.57 | 194.75 | 194.98 | 216,342 | +0.03(+0.01%) |
Sep 15, 2020 | 195.65 | 196.30 | 194.43 | 194.95 | 121,926 | +0.54(+0.28%) |
Sep 14, 2020 | 192.63 | 195.28 | 192.63 | 194.41 | 168,692 | +3.70(+1.94%) |
Sep 11, 2020 | 190.87 | 191.56 | 189.18 | 190.71 | 168,317 | +0.80(+0.42%) |
Sep 10, 2020 | 193.36 | 193.73 | 189.61 | 189.91 | 153,710 | -3.08(-1.60%) |
Sep 09, 2020 | 191.18 | 194.35 | 191.08 | 192.99 | 170,877 | +3.72(+1.96%) |
Sep 08, 2020 | 191.40 | 191.53 | 188.98 | 189.27 | 447,603 | -3.16(-1.64%) |
Sep 04, 2020 | 195.29 | 195.29 | 189.75 | 192.42 | 251,706 | -1.81(-0.93%) |
Sep 03, 2020 | 199.98 | 199.98 | 192.83 | 194.24 | 333,033 | -5.77(-2.88%) |
Sep 02, 2020 | 196.59 | 200.39 | 195.69 | 200.00 | 179,653 | +3.87(+1.97%) |
Sep 01, 2020 | 197.75 | 197.92 | 195.19 | 196.13 | 157,047 | -1.69(-0.85%) |
Aug 31, 2020 | 196.95 | 198.61 | 196.85 | 197.82 | 185,556 | +0.78(+0.40%) |
Aug 28, 2020 | 197.15 | 197.15 | 195.71 | 197.04 | 110,960 | +0.55(+0.28%) |
Aug 27, 2020 | 195.58 | 197.48 | 194.04 | 196.49 | 139,354 | +1.32(+0.67%) |
Aug 26, 2020 | 195.36 | 195.46 | 193.48 | 195.17 | 330,540 | -0.35(-0.18%) |
Aug 25, 2020 | 194.84 | 195.67 | 194.09 | 195.52 | 137,569 | +1.34(+0.69%) |
Aug 24, 2020 | 196.42 | 196.43 | 193.08 | 194.18 | 148,430 | -1.13(-0.58%) |
Aug 21, 2020 | 195.14 | 195.57 | 194.04 | 195.31 | 177,977 | -0.17(-0.09%) |
Aug 20, 2020 | 195.23 | 195.70 | 194.91 | 195.49 | 250,609 | -0.49(-0.25%) |
Aug 19, 2020 | 196.76 | 197.28 | 195.47 | 195.97 | 151,834 | -0.83(-0.42%) |
Aug 18, 2020 | 197.23 | 197.61 | 195.51 | 196.80 | 174,086 | -0.22(-0.11%) |
Aug 17, 2020 | 195.67 | 197.41 | 195.67 | 197.02 | 179,535 | +1.70(+0.87%) |
Aug 14, 2020 | 195.61 | 196.18 | 194.55 | 195.32 | 240,169 | -0.62(-0.32%) |
Aug 13, 2020 | 195.59 | 196.09 | 194.56 | 195.94 | 126,484 | -0.01(-0.01%) |
Aug 12, 2020 | 193.92 | 196.39 | 193.92 | 195.95 | 134,601 | +3.17(+1.64%) |
Aug 11, 2020 | 195.62 | 195.69 | 192.49 | 192.79 | 183,016 | -1.92(-0.98%) |
Aug 10, 2020 | 195.80 | 195.80 | 194.13 | 194.70 | 159,099 | -0.92(-0.47%) |
Aug 07, 2020 | 195.00 | 195.94 | 194.25 | 195.63 | 157,421 | +0.59(+0.30%) |
Aug 06, 2020 | 196.08 | 196.74 | 193.68 | 195.04 | 155,210 | -1.08(-0.55%) |
Aug 05, 2020 | 196.22 | 196.39 | 195.47 | 196.11 | 138,415 | +1.15(+0.59%) |
Aug 04, 2020 | 195.39 | 195.81 | 193.81 | 194.96 | 202,455 | -0.80(-0.41%) |