Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 264.34 | 264.99 | 263.28 | 264.54 | 22,174,160 | -0.49(-0.18%) |
Jun 29, 2021 | 262.55 | 265.28 | 261.69 | 265.03 | 20,408,410 | +2.62(+1.00%) |
Jun 28, 2021 | 259.94 | 262.59 | 259.67 | 262.42 | 20,056,358 | +3.61(+1.40%) |
Jun 25, 2021 | 259.98 | 260.98 | 258.55 | 258.80 | 26,226,586 | -1.63(-0.63%) |
Jun 24, 2021 | 259.92 | 261.57 | 259.24 | 260.43 | 21,984,794 | +1.38(+0.53%) |
Jun 23, 2021 | 259.75 | 260.57 | 258.23 | 259.05 | 19,984,794 | -0.23(-0.09%) |
Jun 22, 2021 | 256.56 | 259.55 | 256.34 | 259.28 | 25,281,354 | +2.81(+1.10%) |
Jun 21, 2021 | 253.72 | 257.34 | 251.87 | 256.47 | 27,324,308 | +3.13(+1.23%) |
Jun 18, 2021 | 253.54 | 256.15 | 252.68 | 253.34 | 38,096,008 | -1.44(-0.56%) |
Jun 17, 2021 | 250.06 | 255.61 | 250.00 | 254.78 | 28,222,428 | +3.39(+1.35%) |
Jun 16, 2021 | 253.31 | 254.47 | 248.45 | 251.39 | 27,858,734 | -0.91(-0.36%) |
Jun 15, 2021 | 253.68 | 253.89 | 251.63 | 252.30 | 18,462,402 | -1.50(-0.59%) |
Jun 14, 2021 | 251.85 | 253.85 | 250.78 | 253.79 | 19,604,608 | +1.95(+0.78%) |
Jun 11, 2021 | 251.93 | 252.42 | 250.59 | 251.84 | 19,456,774 | +0.63(+0.25%) |
Jun 10, 2021 | 248.32 | 251.42 | 247.72 | 251.21 | 25,145,952 | +3.57(+1.44%) |
Jun 09, 2021 | 247.85 | 249.53 | 247.27 | 247.64 | 18,364,460 | +1.00(+0.40%) |
Jun 08, 2021 | 249.17 | 250.00 | 246.59 | 246.64 | 22,991,046 | -1.21(-0.49%) |
Jun 07, 2021 | 244.12 | 248.13 | 243.95 | 247.85 | 23,617,660 | +2.95(+1.20%) |
Jun 04, 2021 | 241.95 | 245.75 | 241.70 | 244.91 | 25,888,712 | +4.96(+2.07%) |
Jun 03, 2021 | 239.47 | 240.56 | 237.30 | 239.94 | 26,322,200 | -1.55(-0.64%) |
Jun 02, 2021 | 242.31 | 243.42 | 240.07 | 241.50 | 19,862,526 | -0.10(-0.04%) |
Jun 01, 2021 | 245.34 | 245.39 | 241.17 | 241.60 | 23,767,450 | -2.23(-0.91%) |
May 28, 2021 | 245.10 | 246.17 | 243.71 | 243.82 | 18,714,168 | +0.36(+0.15%) |
May 27, 2021 | 245.28 | 245.58 | 243.43 | 243.46 | 25,055,374 | -2.13(-0.87%) |
May 26, 2021 | 245.53 | 247.01 | 244.87 | 245.59 | 18,195,012 | -0.22(-0.09%) |
May 25, 2021 | 245.86 | 246.82 | 244.94 | 245.81 | 18,121,172 | +0.92(+0.37%) |
May 24, 2021 | 241.98 | 245.27 | 241.70 | 244.90 | 21,923,482 | +5.46(+2.28%) |
May 21, 2021 | 241.76 | 242.50 | 239.00 | 239.44 | 22,403,568 | -1.26(-0.52%) |
May 20, 2021 | 238.24 | 242.13 | 238.14 | 240.70 | 22,321,346 | +3.36(+1.42%) |
May 19, 2021 | 233.69 | 237.52 | 233.00 | 237.34 | 26,352,954 | +0.51(+0.21%) |
May 18, 2021 | 239.94 | 240.07 | 236.66 | 236.83 | 20,686,258 | -2.05(-0.86%) |
May 17, 2021 | 240.21 | 240.25 | 237.26 | 238.88 | 25,611,644 | -2.89(-1.20%) |
May 14, 2021 | 239.26 | 242.77 | 239.22 | 241.77 | 24,532,012 | +4.99(+2.11%) |
May 13, 2021 | 235.58 | 239.28 | 235.21 | 236.78 | 30,385,608 | +3.93(+1.69%) |
May 12, 2021 | 235.93 | 238.10 | 231.95 | 232.85 | 37,872,244 | -7.04(-2.94%) |
May 11, 2021 | 238.26 | 240.26 | 236.33 | 239.90 | 34,534,248 | -0.93(-0.38%) |
May 10, 2021 | 244.42 | 245.26 | 240.77 | 240.82 | 30,083,834 | -5.14(-2.09%) |
May 07, 2021 | 245.67 | 247.76 | 244.71 | 245.97 | 27,749,248 | +2.66(+1.09%) |
May 06, 2021 | 240.11 | 243.44 | 238.40 | 243.31 | 27,184,466 | +3.18(+1.32%) |
May 05, 2021 | 242.66 | 243.09 | 239.50 | 240.13 | 22,473,848 | -1.29(-0.53%) |
May 04, 2021 | 244.52 | 244.75 | 239.44 | 241.42 | 33,602,300 | -3.96(-1.62%) |
May 03, 2021 | 246.88 | 247.81 | 244.66 | 245.38 | 20,136,428 | -0.31(-0.13%) |
Apr 30, 2021 | 243.32 | 246.57 | 243.18 | 245.70 | 31,761,630 | -0.32(-0.13%) |
Apr 29, 2021 | 248.89 | 249.51 | 242.60 | 246.02 | 41,645,536 | -2.00(-0.81%) |
Apr 28, 2021 | 249.49 | 249.94 | 246.45 | 248.01 | 48,109,072 | -7.22(-2.83%) |
Apr 27, 2021 | 254.85 | 256.42 | 253.43 | 255.23 | 31,709,606 | +0.41(+0.16%) |
Apr 26, 2021 | 254.93 | 255.68 | 253.48 | 254.82 | 20,274,028 | +0.39(+0.15%) |
Apr 23, 2021 | 251.25 | 254.79 | 250.66 | 254.44 | 22,066,558 | +3.88(+1.55%) |
Apr 22, 2021 | 253.52 | 255.05 | 249.07 | 250.56 | 26,277,486 | -3.32(-1.31%) |
Apr 21, 2021 | 252.28 | 253.98 | 250.64 | 253.88 | 24,648,274 | +2.26(+0.90%) |
Apr 20, 2021 | 251.19 | 253.51 | 250.24 | 251.62 | 20,236,416 | -0.47(-0.19%) |
Apr 19, 2021 | 253.50 | 254.76 | 251.19 | 252.09 | 23,813,710 | -1.95(-0.77%) |
Apr 16, 2021 | 252.80 | 254.29 | 250.98 | 254.04 | 25,535,040 | +1.21(+0.48%) |
Apr 15, 2021 | 251.30 | 253.25 | 251.10 | 252.83 | 26,301,056 | +3.81(+1.53%) |
Apr 14, 2021 | 250.86 | 252.18 | 248.60 | 249.02 | 23,674,686 | -2.83(-1.12%) |
Apr 13, 2021 | 250.65 | 252.53 | 250.23 | 251.84 | 24,456,116 | +2.51(+1.01%) |
Apr 12, 2021 | 248.16 | 251.04 | 248.07 | 249.33 | 27,858,592 | +0.06(+0.02%) |
Apr 09, 2021 | 246.37 | 249.41 | 245.95 | 249.27 | 24,968,778 | +2.53(+1.03%) |
Apr 08, 2021 | 246.27 | 247.60 | 245.52 | 246.74 | 24,237,806 | +3.26(+1.34%) |
Apr 07, 2021 | 241.44 | 244.48 | 240.83 | 243.47 | 23,312,862 | +1.99(+0.82%) |
Apr 06, 2021 | 241.24 | 242.99 | 240.53 | 241.49 | 23,532,318 | -1.18(-0.49%) |
Apr 05, 2021 | 236.52 | 243.53 | 236.46 | 242.67 | 37,872,548 | +6.55(+2.77%) |
Apr 01, 2021 | 232.34 | 236.60 | 231.93 | 236.12 | 31,138,510 | +6.41(+2.79%) |
Mar 31, 2021 | 226.92 | 232.95 | 226.41 | 229.71 | 44,742,720 | +3.82(+1.69%) |
Mar 30, 2021 | 227.52 | 227.84 | 225.16 | 225.89 | 25,430,512 | -3.30(-1.44%) |
Mar 29, 2021 | 230.51 | 230.71 | 225.92 | 229.19 | 25,887,460 | -1.21(-0.52%) |
Mar 26, 2021 | 225.60 | 230.62 | 225.60 | 230.40 | 26,152,206 | +4.03(+1.78%) |
Mar 25, 2021 | 229.25 | 230.85 | 225.62 | 226.37 | 34,927,204 | -3.04(-1.33%) |
Mar 24, 2021 | 231.74 | 231.88 | 229.27 | 229.41 | 26,288,678 | -2.07(-0.89%) |
Mar 23, 2021 | 231.38 | 234.85 | 230.97 | 231.47 | 32,463,642 | +1.55(+0.67%) |
Mar 22, 2021 | 224.35 | 230.81 | 224.22 | 229.92 | 30,916,490 | +5.50(+2.45%) |
Mar 19, 2021 | 225.08 | 226.50 | 223.45 | 224.43 | 47,655,992 | -0.36(-0.16%) |
Mar 18, 2021 | 226.58 | 228.17 | 224.41 | 224.79 | 35,761,548 | -6.16(-2.67%) |
Mar 17, 2021 | 230.08 | 232.42 | 227.23 | 230.94 | 30,336,822 | -0.65(-0.28%) |
Mar 16, 2021 | 230.21 | 233.88 | 229.87 | 231.60 | 28,821,126 | +2.83(+1.23%) |
Mar 15, 2021 | 228.92 | 229.13 | 225.85 | 228.77 | 26,727,592 | -0.92(-0.40%) |
Mar 12, 2021 | 227.99 | 229.76 | 227.23 | 229.69 | 23,251,422 | -1.34(-0.58%) |
Mar 11, 2021 | 228.92 | 233.02 | 228.29 | 231.03 | 30,684,838 | +4.59(+2.03%) |
Mar 10, 2021 | 230.91 | 230.91 | 226.07 | 226.44 | 30,517,372 | -1.33(-0.58%) |
Mar 09, 2021 | 226.89 | 229.33 | 225.71 | 227.77 | 33,905,540 | +6.22(+2.81%) |
Mar 08, 2021 | 225.42 | 227.37 | 221.29 | 221.54 | 36,175,580 | -4.10(-1.82%) |
Mar 05, 2021 | 223.62 | 227.27 | 220.64 | 225.65 | 42,977,712 | +4.75(+2.15%) |
Mar 04, 2021 | 220.91 | 226.51 | 218.49 | 220.90 | 45,761,336 | -0.81(-0.36%) |
Mar 03, 2021 | 226.18 | 227.57 | 221.42 | 221.71 | 34,845,200 | -6.15(-2.70%) |
Mar 02, 2021 | 230.92 | 231.20 | 227.45 | 227.86 | 23,387,068 | -2.99(-1.30%) |
Mar 01, 2021 | 229.84 | 231.36 | 227.16 | 230.85 | 25,992,430 | +4.44(+1.96%) |
Feb 26, 2021 | 225.57 | 229.32 | 223.64 | 226.41 | 38,817,240 | +3.30(+1.48%) |
Feb 25, 2021 | 226.11 | 228.56 | 222.02 | 223.10 | 40,521,020 | -5.42(-2.37%) |
Feb 24, 2021 | 224.10 | 229.15 | 223.11 | 228.52 | 26,995,754 | +1.25(+0.55%) |
Feb 23, 2021 | 224.40 | 228.79 | 222.85 | 227.27 | 30,978,956 | -1.21(-0.53%) |
Feb 22, 2021 | 231.32 | 231.81 | 226.43 | 228.48 | 37,382,380 | -6.29(-2.68%) |
Feb 19, 2021 | 237.48 | 237.59 | 234.00 | 234.77 | 25,929,274 | -2.75(-1.16%) |
Feb 18, 2021 | 235.58 | 237.66 | 234.67 | 237.52 | 17,358,300 | -0.40(-0.17%) |
Feb 17, 2021 | 235.12 | 238.03 | 234.75 | 237.92 | 22,226,602 | +1.03(+0.44%) |
Feb 16, 2021 | 238.18 | 239.25 | 236.13 | 236.89 | 27,476,408 | -1.25(-0.53%) |
Feb 12, 2021 | 237.11 | 238.44 | 235.95 | 238.14 | 17,037,192 | +0.49(+0.20%) |
Feb 11, 2021 | 237.94 | 238.30 | 235.38 | 237.66 | 16,194,835 | +1.62(+0.69%) |
Feb 10, 2021 | 238.15 | 239.05 | 234.16 | 236.03 | 22,784,002 | -0.92(-0.39%) |
Feb 09, 2021 | 235.11 | 237.92 | 234.63 | 236.96 | 24,237,230 | +1.26(+0.54%) |
Feb 08, 2021 | 236.35 | 236.87 | 234.08 | 235.69 | 22,844,960 | +0.26(+0.11%) |
Feb 05, 2021 | 235.46 | 236.48 | 233.70 | 235.43 | 18,573,840 | +0.18(+0.08%) |
Feb 04, 2021 | 235.88 | 236.44 | 233.65 | 235.25 | 25,988,240 | -0.96(-0.41%) |
Feb 03, 2021 | 232.87 | 238.24 | 232.57 | 236.21 | 27,850,286 | +3.39(+1.46%) |
Feb 02, 2021 | 234.56 | 235.54 | 232.02 | 232.82 | 26,589,722 | -0.14(-0.06%) |
Feb 01, 2021 | 228.49 | 235.72 | 225.93 | 232.95 | 34,246,280 | +7.47(+3.32%) |
Jan 29, 2021 | 228.84 | 231.37 | 224.88 | 225.48 | 43,725,224 | -6.78(-2.92%) |
Jan 28, 2021 | 229.03 | 235.86 | 228.52 | 232.25 | 50,434,524 | +5.86(+2.59%) |
Jan 27, 2021 | 231.35 | 233.72 | 223.71 | 226.39 | 71,752,696 | +0.55(+0.25%) |
Jan 26, 2021 | 225.38 | 227.63 | 223.65 | 225.84 | 50,148,348 | +2.72(+1.22%) |
Jan 25, 2021 | 222.72 | 223.36 | 217.95 | 223.12 | 34,067,712 | +3.48(+1.58%) |
Jan 22, 2021 | 220.73 | 223.64 | 219.49 | 219.63 | 31,040,176 | +0.95(+0.44%) |
Jan 21, 2021 | 218.42 | 219.97 | 216.20 | 218.68 | 31,585,168 | +0.61(+0.28%) |
Jan 20, 2021 | 211.62 | 219.48 | 211.22 | 218.07 | 38,717,820 | +7.68(+3.65%) |
Jan 19, 2021 | 207.78 | 210.91 | 206.69 | 210.39 | 31,182,318 | +3.68(+1.78%) |
Jan 15, 2021 | 207.55 | 208.51 | 206.10 | 206.71 | 32,659,332 | -0.36(-0.17%) |
Jan 14, 2021 | 209.88 | 211.38 | 206.79 | 207.07 | 30,161,188 | -3.23(-1.53%) |
Jan 13, 2021 | 208.04 | 210.70 | 207.95 | 210.29 | 20,626,838 | +1.37(+0.66%) |
Jan 12, 2021 | 210.45 | 211.03 | 207.36 | 208.92 | 23,895,878 | -2.49(-1.18%) |
Jan 11, 2021 | 212.36 | 212.79 | 210.67 | 211.41 | 23,693,456 | -2.07(-0.97%) |
Jan 08, 2021 | 212.57 | 214.41 | 210.96 | 213.48 | 23,616,280 | +1.29(+0.61%) |
Jan 07, 2021 | 208.06 | 213.21 | 207.74 | 212.19 | 28,466,558 | +5.87(+2.85%) |
Jan 06, 2021 | 206.24 | 210.44 | 206.02 | 206.32 | 36,915,716 | -5.49(-2.59%) |
Jan 05, 2021 | 211.19 | 212.41 | 209.67 | 211.81 | 24,484,900 | +0.20(+0.10%) |
Jan 04, 2021 | 216.31 | 216.77 | 208.81 | 211.61 | 38,180,500 | -4.60(-2.13%) |
Dec 31, 2020 | 216.20 | 216.20 | 216.20 | 20,837,456 | +0.72(+0.33%) | |
Dec 30, 2020 | 218.94 | 219.32 | 215.28 | 215.48 | 20,837,456 | -2.70(-1.24%) |
Dec 29, 2020 | 219.99 | 220.83 | 217.33 | 218.19 | 17,851,906 | -0.49(-0.22%) |
Dec 28, 2020 | 218.18 | 219.71 | 216.79 | 218.67 | 18,426,364 | +2.15(+0.99%) |
Dec 24, 2020 | 215.23 | 217.36 | 215.02 | 216.52 | 10,853,867 | +1.68(+0.78%) |
Dec 23, 2020 | 216.87 | 217.31 | 214.63 | 214.84 | 19,230,696 | -2.84(-1.30%) |
Dec 22, 2020 | 216.47 | 219.32 | 215.65 | 217.68 | 23,264,550 | +1.31(+0.61%) |
Dec 21, 2020 | 211.47 | 217.74 | 211.21 | 216.37 | 38,200,692 | +3.89(+1.83%) |
Dec 18, 2020 | 212.48 | 213.55 | 209.98 | 212.48 | 65,176,592 | -0.81(-0.38%) |
Dec 17, 2020 | 213.72 | 214.72 | 211.83 | 213.29 | 33,407,580 | +0.14(+0.06%) |
Dec 16, 2020 | 208.75 | 213.96 | 208.72 | 213.15 | 36,010,924 | +5.01(+2.41%) |
Dec 15, 2020 | 209.15 | 209.40 | 206.31 | 208.15 | 27,777,304 | -0.07(-0.03%) |
Dec 14, 2020 | 207.14 | 210.17 | 206.93 | 208.21 | 29,613,686 | +0.91(+0.44%) |
Dec 11, 2020 | 204.18 | 207.36 | 203.26 | 207.30 | 31,870,174 | +2.66(+1.30%) |
Dec 10, 2020 | 205.85 | 207.12 | 204.48 | 204.64 | 27,193,472 | -1.24(-0.60%) |
Dec 09, 2020 | 209.15 | 209.21 | 205.31 | 205.88 | 33,346,280 | -4.09(-1.95%) |
Dec 08, 2020 | 207.99 | 210.89 | 206.94 | 209.97 | 23,936,066 | +1.67(+0.80%) |
Dec 07, 2020 | 208.38 | 209.52 | 207.04 | 208.30 | 25,269,480 | -0.07(-0.03%) |
Dec 04, 2020 | 208.23 | 209.36 | 207.22 | 208.37 | 25,375,240 | +0.12(+0.06%) |
Dec 03, 2020 | 208.61 | 210.33 | 207.68 | 208.25 | 25,818,134 | -1.10(-0.52%) |
Dec 02, 2020 | 208.87 | 209.45 | 206.85 | 209.35 | 24,393,370 | -0.82(-0.39%) |
Dec 01, 2020 | 208.51 | 211.25 | 207.39 | 210.17 | 31,793,142 | +2.08(+1.00%) |
Nov 30, 2020 | 208.12 | 208.76 | 204.95 | 208.09 | 33,987,512 | -1.13(-0.54%) |
Nov 27, 2020 | 208.84 | 210.22 | 208.06 | 209.21 | 14,929,481 | +1.32(+0.64%) |
Nov 25, 2020 | 209.10 | 209.27 | 206.52 | 207.89 | 21,616,998 | +0.01(+0.00%) |
Nov 24, 2020 | 203.73 | 208.26 | 203.02 | 207.88 | 34,889,792 | +3.65(+1.79%) |
Nov 23, 2020 | 205.05 | 206.36 | 202.34 | 204.24 | 26,369,938 | -0.27(-0.13%) |
Nov 20, 2020 | 206.27 | 207.32 | 204.13 | 204.51 | 23,499,926 | -1.97(-0.96%) |
Nov 19, 2020 | 205.47 | 207.08 | 204.06 | 206.48 | 25,480,984 | +1.30(+0.64%) |
Nov 18, 2020 | 207.68 | 209.16 | 205.03 | 205.18 | 29,156,100 | -2.74(-1.32%) |
Nov 17, 2020 | 209.51 | 211.04 | 207.55 | 207.92 | 24,885,008 | -2.69(-1.28%) |
Nov 16, 2020 | 208.32 | 211.10 | 207.98 | 210.61 | 25,708,466 | +0.70(+0.33%) |
Nov 13, 2020 | 209.76 | 210.79 | 207.63 | 209.91 | 19,216,168 | +1.04(+0.50%) |
Nov 12, 2020 | 210.59 | 212.43 | 207.92 | 208.87 | 22,273,468 | -1.08(-0.51%) |
Nov 11, 2020 | 205.91 | 211.39 | 205.73 | 209.95 | 30,343,516 | +5.37(+2.63%) |
Nov 10, 2020 | 207.96 | 209.90 | 203.33 | 204.58 | 45,371,528 | -7.16(-3.38%) |
Nov 09, 2020 | 217.59 | 221.16 | 211.24 | 211.73 | 45,728,088 | -5.17(-2.38%) |
Nov 06, 2020 | 215.48 | 217.52 | 211.38 | 216.90 | 26,025,264 | +0.42(+0.19%) |
Nov 05, 2020 | 215.27 | 217.29 | 214.41 | 216.48 | 37,153,268 | +6.69(+3.19%) |
Nov 04, 2020 | 207.50 | 211.66 | 205.94 | 209.79 | 43,583,168 | +9.66(+4.83%) |
Nov 03, 2020 | 197.67 | 201.78 | 196.93 | 200.14 | 28,305,452 | +3.97(+2.03%) |
Nov 02, 2020 | 198.06 | 199.02 | 194.02 | 196.16 | 31,759,954 | -0.14(-0.07%) |
Oct 30, 2020 | 197.30 | 198.06 | 193.53 | 196.30 | 38,143,012 | -2.18(-1.10%) |
Oct 29, 2020 | 197.85 | 201.04 | 197.17 | 198.48 | 32,397,970 | +1.98(+1.01%) |
Oct 28, 2020 | 201.34 | 202.47 | 195.94 | 196.50 | 52,749,732 | -10.25(-4.96%) |
Oct 27, 2020 | 205.14 | 208.12 | 203.92 | 206.75 | 37,681,960 | +3.07(+1.51%) |
Oct 26, 2020 | 207.33 | 209.74 | 201.75 | 203.68 | 38,243,192 | -5.96(-2.84%) |
Oct 23, 2020 | 208.47 | 209.69 | 206.66 | 209.64 | 19,473,308 | +1.30(+0.62%) |
Oct 22, 2020 | 207.41 | 209.46 | 205.25 | 208.34 | 23,049,404 | +0.09(+0.04%) |
Oct 21, 2020 | 206.62 | 210.31 | 206.62 | 208.25 | 23,412,596 | +0.15(+0.07%) |
Oct 20, 2020 | 209.22 | 210.74 | 206.59 | 208.11 | 23,445,744 | +0.42(+0.20%) |
Oct 19, 2020 | 213.69 | 215.52 | 207.20 | 207.69 | 28,476,944 | -5.27(-2.48%) |
Oct 16, 2020 | 213.44 | 215.51 | 212.63 | 212.96 | 26,877,240 | +0.00(+0.00%) |
Oct 15, 2020 | 210.48 | 213.64 | 209.42 | 212.96 | 23,438,756 | -1.16(-0.54%) |
Oct 14, 2020 | 216.20 | 217.38 | 212.45 | 214.13 | 24,173,178 | -1.94(-0.90%) |
Oct 13, 2020 | 215.93 | 218.34 | 213.71 | 216.06 | 29,850,638 | +1.41(+0.66%) |
Oct 12, 2020 | 212.12 | 217.03 | 210.20 | 214.65 | 41,715,072 | +5.42(+2.59%) |
Oct 09, 2020 | 204.79 | 209.28 | 204.79 | 209.23 | 27,290,026 | +5.07(+2.48%) |
Oct 08, 2020 | 204.09 | 204.75 | 201.97 | 204.16 | 20,543,284 | +0.73(+0.36%) |
Oct 07, 2020 | 200.75 | 203.70 | 200.42 | 203.43 | 26,466,480 | +3.80(+1.90%) |
Oct 06, 2020 | 202.45 | 203.77 | 198.57 | 199.63 | 29,425,970 | -4.33(-2.12%) |
Oct 05, 2020 | 200.90 | 204.00 | 200.67 | 203.97 | 21,979,880 | +4.06(+2.03%) |
Oct 02, 2020 | 201.66 | 204.56 | 199.27 | 199.90 | 34,197,316 | -6.08(-2.95%) |
Oct 01, 2020 | 206.98 | 207.47 | 204.88 | 205.98 | 28,002,128 | +2.06(+1.01%) |
Sep 30, 2020 | 201.40 | 205.52 | 200.24 | 203.92 | 34,878,636 | +2.98(+1.48%) |
Sep 29, 2020 | 202.97 | 203.66 | 200.50 | 200.94 | 25,020,068 | -2.11(-1.04%) |
Sep 28, 2020 | 204.45 | 206.09 | 201.72 | 203.06 | 32,983,942 | +1.57(+0.78%) |
Sep 25, 2020 | 197.34 | 202.67 | 196.37 | 201.48 | 30,363,016 | +4.49(+2.28%) |
Sep 24, 2020 | 193.76 | 199.30 | 193.13 | 197.00 | 32,148,438 | +2.52(+1.30%) |
Sep 23, 2020 | 201.56 | 201.75 | 193.93 | 194.47 | 31,724,286 | -6.62(-3.29%) |
Sep 22, 2020 | 198.81 | 201.75 | 195.91 | 201.10 | 34,528,096 | +4.73(+2.41%) |
Sep 21, 2020 | 191.18 | 196.53 | 190.39 | 196.37 | 41,042,788 | +2.09(+1.07%) |
Sep 18, 2020 | 196.62 | 197.44 | 190.27 | 194.28 | 56,961,972 | -2.44(-1.24%) |
Sep 17, 2020 | 193.95 | 198.10 | 193.86 | 196.72 | 35,060,896 | -2.07(-1.04%) |
Sep 16, 2020 | 204.20 | 204.23 | 198.40 | 198.80 | 27,180,250 | -3.62(-1.79%) |
Sep 15, 2020 | 202.07 | 203.38 | 200.62 | 202.41 | 22,466,442 | +3.27(+1.64%) |
Sep 14, 2020 | 198.01 | 202.82 | 197.81 | 199.15 | 31,312,522 | +1.34(+0.68%) |
Sep 11, 2020 | 200.88 | 202.27 | 195.10 | 197.81 | 34,677,248 | -1.30(-0.65%) |
Sep 10, 2020 | 206.89 | 208.19 | 197.89 | 199.11 | 36,554,464 | -5.74(-2.80%) |
Sep 09, 2020 | 201.27 | 208.29 | 200.40 | 204.85 | 47,074,888 | +8.37(+4.26%) |
Sep 08, 2020 | 200.20 | 203.63 | 196.03 | 196.48 | 54,534,296 | -11.24(-5.41%) |
Sep 04, 2020 | 208.54 | 211.70 | 198.93 | 207.72 | 61,540,256 | -2.96(-1.40%) |
Sep 03, 2020 | 222.28 | 222.32 | 208.41 | 210.68 | 60,120,788 | -13.91(-6.19%) |
Sep 02, 2020 | 221.02 | 225.76 | 220.42 | 224.59 | 35,135,548 | +4.25(+1.93%) |
Sep 01, 2020 | 218.63 | 220.51 | 217.59 | 220.34 | 26,572,876 | +1.69(+0.77%) |
Aug 31, 2020 | 220.08 | 221.73 | 217.47 | 218.65 | 29,656,142 | -3.28(-1.48%) |
Aug 28, 2020 | 221.22 | 223.61 | 219.67 | 221.93 | 27,119,630 | +2.26(+1.03%) |
Aug 27, 2020 | 216.09 | 224.10 | 212.71 | 219.67 | 59,381,828 | +5.26(+2.46%) |
Aug 26, 2020 | 211.24 | 215.32 | 210.73 | 214.41 | 40,816,672 | +4.54(+2.16%) |
Aug 25, 2020 | 206.60 | 210.01 | 206.60 | 209.87 | 23,746,192 | +2.69(+1.30%) |
Aug 24, 2020 | 208.24 | 208.95 | 205.95 | 207.18 | 26,245,520 | +0.65(+0.31%) |
Aug 21, 2020 | 207.34 | 209.66 | 206.36 | 206.53 | 37,389,232 | -1.51(-0.73%) |
Aug 20, 2020 | 203.15 | 208.44 | 202.54 | 208.04 | 27,812,190 | +4.73(+2.33%) |
Aug 19, 2020 | 205.04 | 205.63 | 202.87 | 203.31 | 28,475,692 | -1.24(-0.61%) |
Aug 18, 2020 | 203.62 | 205.39 | 202.34 | 204.55 | 22,054,810 | +1.17(+0.58%) |
Aug 17, 2020 | 202.72 | 204.26 | 202.05 | 203.38 | 20,852,320 | +1.33(+0.66%) |
Aug 14, 2020 | 201.91 | 202.71 | 200.70 | 202.04 | 18,568,434 | +0.19(+0.10%) |
Aug 13, 2020 | 202.56 | 204.41 | 201.32 | 201.85 | 23,336,082 | -0.47(-0.23%) |
Aug 12, 2020 | 198.55 | 203.38 | 198.03 | 202.32 | 28,973,252 | +5.62(+2.86%) |
Aug 11, 2020 | 200.35 | 200.83 | 196.47 | 196.70 | 37,651,116 | -4.71(-2.34%) |
Aug 10, 2020 | 204.72 | 204.93 | 199.58 | 201.41 | 37,939,384 | -4.09(-1.99%) |
Aug 07, 2020 | 207.80 | 208.62 | 204.01 | 205.50 | 28,764,636 | -3.74(-1.79%) |
Aug 06, 2020 | 205.37 | 209.27 | 204.61 | 209.25 | 33,752,540 | +3.30(+1.60%) |
Aug 05, 2020 | 207.85 | 207.94 | 204.62 | 205.95 | 29,817,762 | -0.34(-0.16%) |
Aug 04, 2020 | 207.14 | 207.72 | 203.41 | 206.29 | 50,934,232 | -3.14(-1.50%) |
Aug 03, 2020 | 204.58 | 210.50 | 203.53 | 209.43 | 81,612,080 | +11.15(+5.62%) |
Jul 31, 2020 | 197.69 | 198.37 | 192.48 | 198.28 | 52,987,276 | +1.07(+0.54%) |
Jul 30, 2020 | 194.40 | 197.75 | 193.02 | 197.21 | 25,887,482 | -0.15(-0.08%) |
Jul 29, 2020 | 195.85 | 197.93 | 195.38 | 197.36 | 20,292,698 | +1.97(+1.01%) |
Jul 28, 2020 | 196.93 | 197.98 | 195.12 | 195.39 | 24,029,070 | -1.77(-0.90%) |
Jul 27, 2020 | 194.86 | 197.27 | 194.27 | 197.16 | 31,167,320 | +2.47(+1.27%) |
Jul 24, 2020 | 193.84 | 196.20 | 191.03 | 194.69 | 41,178,644 | -1.20(-0.61%) |
Jul 23, 2020 | 200.39 | 204.00 | 195.51 | 195.89 | 69,700,224 | -8.91(-4.35%) |
Jul 22, 2020 | 202.33 | 205.33 | 201.55 | 204.80 | 51,079,520 | +2.90(+1.44%) |
Jul 21, 2020 | 206.65 | 206.92 | 201.20 | 201.90 | 39,359,424 | -2.76(-1.35%) |
Jul 20, 2020 | 198.27 | 205.33 | 196.35 | 204.65 | 38,090,676 | +8.43(+4.30%) |
Jul 17, 2020 | 197.76 | 198.31 | 194.78 | 196.22 | 32,708,912 | -1.01(-0.51%) |
Jul 16, 2020 | 198.66 | 198.95 | 195.67 | 197.23 | 30,938,074 | -3.99(-1.98%) |
Jul 15, 2020 | 202.68 | 204.39 | 198.30 | 201.21 | 33,259,110 | -0.93(-0.46%) |
Jul 14, 2020 | 199.36 | 202.14 | 195.40 | 202.14 | 38,842,620 | +1.87(+0.93%) |
Jul 13, 2020 | 207.44 | 208.72 | 199.72 | 200.27 | 39,403,128 | -6.38(-3.09%) |
Jul 10, 2020 | 206.61 | 207.05 | 204.15 | 206.66 | 27,066,080 | -0.63(-0.30%) |
Jul 09, 2020 | 209.23 | 209.28 | 204.53 | 207.28 | 34,211,252 | +0.98(+0.47%) |
Jul 08, 2020 | 203.17 | 206.26 | 201.84 | 206.31 | 34,725,240 | +1.14(+0.56%) |
Jul 07, 2020 | 203.54 | 207.62 | 201.16 | 205.17 | 34,697,632 | +1.38(+0.68%) |
Jul 06, 2020 | 201.97 | 204.20 | 201.26 | 203.78 | 32,946,508 | +4.29(+2.15%) |
Jul 02, 2020 | 198.93 | 201.19 | 198.27 | 199.49 | 30,310,688 | +1.51(+0.76%) |