Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 324.77 | 325.95 | 318.67 | 320.70 | 2,436,248 | -2.82(-0.87%) |
Aug 30, 2021 | 317.45 | 323.94 | 317.11 | 323.52 | 1,729,724 | +7.82(+2.48%) |
Aug 27, 2021 | 315.65 | 318.36 | 314.19 | 315.69 | 1,330,560 | +0.75(+0.24%) |
Aug 26, 2021 | 316.58 | 317.55 | 313.17 | 314.94 | 1,300,074 | -1.13(-0.36%) |
Aug 25, 2021 | 316.36 | 318.15 | 315.17 | 316.07 | 1,357,304 | -1.16(-0.36%) |
Aug 24, 2021 | 315.52 | 318.85 | 314.77 | 317.23 | 1,775,099 | +2.01(+0.64%) |
Aug 23, 2021 | 318.25 | 319.22 | 315.09 | 315.22 | 2,770,129 | -2.89(-0.91%) |
Aug 20, 2021 | 317.89 | 319.75 | 316.04 | 318.11 | 3,331,370 | +1.73(+0.55%) |
Aug 19, 2021 | 309.71 | 317.34 | 309.20 | 316.38 | 3,261,237 | +4.77(+1.53%) |
Aug 18, 2021 | 317.72 | 319.97 | 311.36 | 311.61 | 3,359,147 | -5.92(-1.86%) |
Aug 17, 2021 | 315.85 | 317.88 | 314.63 | 317.52 | 1,777,344 | +2.13(+0.67%) |
Aug 16, 2021 | 311.64 | 315.70 | 310.75 | 315.40 | 1,638,534 | +3.50(+1.12%) |
Aug 13, 2021 | 312.47 | 312.47 | 309.39 | 311.89 | 1,388,288 | +1.47(+0.47%) |
Aug 12, 2021 | 306.54 | 311.23 | 306.08 | 310.42 | 1,958,376 | +3.17(+1.03%) |
Aug 11, 2021 | 305.99 | 309.34 | 304.51 | 307.25 | 2,183,297 | +1.67(+0.55%) |
Aug 10, 2021 | 305.23 | 309.36 | 304.58 | 305.58 | 1,570,619 | +0.90(+0.30%) |
Aug 09, 2021 | 304.34 | 305.84 | 302.54 | 304.68 | 1,557,138 | +0.68(+0.22%) |
Aug 06, 2021 | 304.13 | 304.65 | 300.50 | 304.00 | 1,679,337 | +0.14(+0.05%) |
Aug 05, 2021 | 302.79 | 305.10 | 301.39 | 303.86 | 1,422,203 | +1.50(+0.50%) |
Aug 04, 2021 | 299.28 | 303.82 | 299.28 | 302.36 | 1,602,435 | +3.25(+1.09%) |
Aug 03, 2021 | 294.62 | 299.46 | 294.04 | 299.10 | 1,974,472 | +5.23(+1.78%) |
Aug 02, 2021 | 295.98 | 296.80 | 291.86 | 293.87 | 1,208,148 | -0.44(-0.15%) |
Jul 30, 2021 | 293.99 | 296.53 | 292.88 | 294.31 | 2,254,047 | -0.14(-0.05%) |
Jul 29, 2021 | 290.24 | 295.50 | 289.88 | 294.45 | 1,799,160 | +4.70(+1.62%) |
Jul 28, 2021 | 286.19 | 290.80 | 286.19 | 289.75 | 2,171,555 | +2.26(+0.78%) |
Jul 27, 2021 | 287.89 | 289.13 | 285.98 | 287.50 | 1,750,636 | +0.42(+0.14%) |
Jul 26, 2021 | 287.89 | 290.00 | 284.22 | 287.08 | 2,039,900 | -1.08(-0.37%) |
Jul 23, 2021 | 286.99 | 289.25 | 285.11 | 288.16 | 2,098,621 | +2.29(+0.80%) |
Jul 22, 2021 | 280.62 | 287.14 | 279.12 | 285.88 | 2,474,732 | +9.06(+3.27%) |
Jul 21, 2021 | 280.01 | 280.51 | 270.14 | 276.81 | 2,777,588 | -3.76(-1.34%) |
Jul 20, 2021 | 280.64 | 283.94 | 278.77 | 280.57 | 2,449,597 | -0.15(-0.05%) |
Jul 19, 2021 | 279.91 | 282.14 | 278.39 | 280.72 | 2,545,139 | -1.03(-0.37%) |
Jul 16, 2021 | 279.40 | 283.11 | 278.16 | 281.75 | 2,593,181 | +3.80(+1.37%) |
Jul 15, 2021 | 272.37 | 278.58 | 272.09 | 277.95 | 2,291,386 | +4.78(+1.75%) |
Jul 14, 2021 | 274.45 | 274.89 | 272.94 | 273.17 | 1,462,604 | -0.62(-0.23%) |
Jul 13, 2021 | 275.68 | 276.97 | 273.49 | 273.80 | 1,539,928 | -1.25(-0.45%) |
Jul 12, 2021 | 275.66 | 276.95 | 274.31 | 275.04 | 1,798,730 | +0.53(+0.19%) |
Jul 09, 2021 | 274.14 | 275.28 | 272.93 | 274.51 | 1,681,450 | +0.48(+0.18%) |
Jul 08, 2021 | 272.06 | 274.86 | 271.63 | 274.02 | 1,952,384 | -1.55(-0.56%) |
Jul 07, 2021 | 276.74 | 277.51 | 272.42 | 275.58 | 1,859,513 | -0.17(-0.06%) |
Jul 06, 2021 | 271.67 | 275.89 | 271.28 | 275.75 | 2,560,600 | +4.64(+1.71%) |
Jul 02, 2021 | 270.44 | 271.17 | 269.23 | 271.11 | 1,454,523 | +1.80(+0.67%) |
Jul 01, 2021 | 265.14 | 269.38 | 264.26 | 269.30 | 1,798,755 | +3.81(+1.43%) |
Jun 30, 2021 | 267.60 | 267.72 | 264.11 | 265.50 | 1,889,500 | -2.48(-0.93%) |
Jun 29, 2021 | 270.17 | 270.17 | 265.27 | 267.98 | 3,037,914 | -0.81(-0.30%) |
Jun 28, 2021 | 263.70 | 269.43 | 263.70 | 268.79 | 2,243,888 | +5.08(+1.92%) |
Jun 25, 2021 | 264.56 | 267.25 | 262.77 | 263.71 | 4,042,274 | -0.78(-0.30%) |
Jun 24, 2021 | 266.77 | 267.74 | 262.30 | 264.50 | 3,231,284 | -1.08(-0.41%) |
Jun 23, 2021 | 263.56 | 267.52 | 262.66 | 265.57 | 3,596,152 | +1.59(+0.60%) |
Jun 22, 2021 | 260.16 | 264.65 | 259.36 | 263.98 | 3,773,435 | +4.40(+1.69%) |
Jun 21, 2021 | 255.91 | 259.72 | 252.73 | 259.58 | 2,811,074 | +5.56(+2.19%) |
Jun 18, 2021 | 253.65 | 256.95 | 252.88 | 254.03 | 4,337,157 | -0.11(-0.04%) |
Jun 17, 2021 | 240.68 | 256.01 | 240.68 | 254.14 | 5,058,891 | +12.20(+5.04%) |
Jun 16, 2021 | 242.76 | 243.55 | 240.22 | 241.94 | 1,941,501 | -0.36(-0.15%) |
Jun 15, 2021 | 244.35 | 245.05 | 241.86 | 242.29 | 2,204,823 | -2.28(-0.93%) |
Jun 14, 2021 | 245.09 | 245.09 | 241.02 | 244.58 | 1,901,056 | +0.39(+0.16%) |
Jun 11, 2021 | 243.97 | 244.88 | 243.15 | 244.19 | 3,006,531 | +0.75(+0.31%) |
Jun 10, 2021 | 238.43 | 243.93 | 238.43 | 243.44 | 2,583,738 | +5.50(+2.31%) |
Jun 09, 2021 | 238.16 | 238.74 | 237.13 | 237.94 | 1,927,049 | +0.49(+0.21%) |
Jun 08, 2021 | 238.87 | 239.06 | 236.31 | 237.45 | 2,353,214 | -0.04(-0.02%) |
Jun 07, 2021 | 239.44 | 240.39 | 237.12 | 237.49 | 2,301,828 | -2.01(-0.84%) |
Jun 04, 2021 | 240.72 | 241.73 | 238.61 | 239.50 | 2,015,083 | +1.25(+0.52%) |
Jun 03, 2021 | 238.39 | 239.96 | 235.59 | 238.25 | 3,289,670 | -0.99(-0.41%) |
Jun 02, 2021 | 242.15 | 242.93 | 238.94 | 239.24 | 3,371,612 | -3.16(-1.31%) |
Jun 01, 2021 | 250.87 | 251.09 | 240.55 | 242.40 | 6,490,178 | -10.81(-4.27%) |
May 28, 2021 | 254.06 | 257.53 | 253.08 | 253.21 | 2,092,129 | +0.90(+0.36%) |
May 27, 2021 | 249.02 | 252.73 | 248.58 | 252.31 | 4,260,247 | +3.42(+1.37%) |
May 26, 2021 | 253.62 | 253.62 | 247.52 | 248.89 | 3,686,435 | -3.33(-1.32%) |
May 25, 2021 | 251.14 | 252.47 | 249.97 | 252.22 | 3,567,250 | +1.22(+0.48%) |
May 24, 2021 | 251.27 | 252.15 | 249.39 | 251.00 | 2,639,352 | +1.32(+0.53%) |
May 21, 2021 | 252.62 | 254.44 | 249.66 | 249.68 | 1,575,025 | -2.32(-0.92%) |
May 20, 2021 | 247.41 | 252.36 | 246.95 | 252.00 | 2,439,615 | +5.53(+2.24%) |
May 19, 2021 | 244.97 | 246.60 | 243.13 | 246.48 | 1,912,488 | -0.59(-0.24%) |
May 18, 2021 | 248.17 | 249.82 | 246.67 | 247.07 | 1,516,337 | -0.97(-0.39%) |
May 17, 2021 | 250.23 | 251.76 | 247.38 | 248.04 | 1,268,244 | -2.64(-1.05%) |
May 14, 2021 | 251.00 | 253.85 | 250.16 | 250.68 | 2,353,726 | +0.90(+0.36%) |
May 13, 2021 | 248.93 | 251.25 | 247.62 | 249.78 | 1,656,556 | +2.36(+0.95%) |
May 12, 2021 | 252.20 | 253.47 | 247.00 | 247.41 | 1,881,176 | -7.54(-2.96%) |
May 11, 2021 | 253.87 | 255.59 | 252.34 | 254.96 | 1,550,819 | -1.11(-0.43%) |
May 10, 2021 | 255.65 | 257.68 | 254.38 | 256.06 | 2,032,122 | +0.54(+0.21%) |
May 07, 2021 | 255.81 | 258.43 | 255.12 | 255.52 | 2,660,971 | +1.47(+0.58%) |
May 06, 2021 | 250.76 | 254.25 | 249.64 | 254.05 | 1,777,514 | +2.46(+0.98%) |
May 05, 2021 | 253.33 | 254.75 | 250.61 | 251.59 | 1,608,699 | -1.51(-0.60%) |
May 04, 2021 | 251.08 | 253.32 | 249.01 | 253.10 | 2,023,621 | +1.34(+0.53%) |
May 03, 2021 | 253.79 | 253.96 | 251.09 | 251.75 | 1,510,966 | +0.72(+0.29%) |
Apr 30, 2021 | 252.41 | 254.43 | 249.90 | 251.03 | 2,051,586 | -2.61(-1.03%) |
Apr 29, 2021 | 256.79 | 256.87 | 252.68 | 253.64 | 1,731,050 | -1.79(-0.70%) |
Apr 28, 2021 | 252.87 | 255.98 | 252.39 | 255.43 | 1,447,249 | +0.37(+0.14%) |
Apr 27, 2021 | 254.85 | 256.41 | 252.38 | 255.07 | 1,932,175 | -0.08(-0.03%) |
Apr 26, 2021 | 256.58 | 257.39 | 254.78 | 255.15 | 2,117,599 | -1.66(-0.65%) |
Apr 23, 2021 | 250.07 | 257.00 | 249.83 | 256.81 | 3,604,363 | +6.78(+2.71%) |
Apr 22, 2021 | 245.39 | 253.17 | 245.21 | 250.03 | 4,039,423 | +8.42(+3.49%) |
Apr 21, 2021 | 239.77 | 242.51 | 238.20 | 241.60 | 1,866,491 | +2.52(+1.05%) |
Apr 20, 2021 | 237.42 | 240.39 | 237.42 | 239.08 | 1,338,496 | -0.14(-0.06%) |
Apr 19, 2021 | 239.07 | 239.94 | 237.20 | 239.22 | 2,043,021 | -1.06(-0.44%) |
Apr 16, 2021 | 240.81 | 241.09 | 238.75 | 240.28 | 1,861,814 | +0.46(+0.19%) |
Apr 15, 2021 | 235.39 | 240.57 | 234.30 | 239.81 | 2,326,635 | +5.23(+2.23%) |
Apr 14, 2021 | 238.90 | 239.23 | 234.19 | 234.58 | 2,641,068 | -5.48(-2.28%) |
Apr 13, 2021 | 235.69 | 245.06 | 234.49 | 240.06 | 6,227,304 | +7.91(+3.41%) |
Apr 12, 2021 | 228.91 | 232.54 | 228.44 | 232.15 | 2,606,699 | +2.45(+1.07%) |
Apr 09, 2021 | 227.50 | 229.71 | 226.41 | 229.70 | 1,519,293 | +2.39(+1.05%) |
Apr 08, 2021 | 225.32 | 228.60 | 225.11 | 227.31 | 2,042,889 | +3.83(+1.71%) |
Apr 07, 2021 | 223.53 | 225.30 | 222.20 | 223.48 | 1,632,956 | -0.97(-0.43%) |
Apr 06, 2021 | 226.71 | 228.27 | 223.54 | 224.45 | 2,689,671 | +0.51(+0.23%) |
Apr 05, 2021 | 225.02 | 225.54 | 223.01 | 223.94 | 2,583,115 | +1.43(+0.64%) |
Apr 01, 2021 | 222.94 | 224.54 | 221.58 | 222.50 | 1,764,601 | +0.00(+0.00%) |
Mar 31, 2021 | 221.93 | 224.76 | 221.23 | 222.50 | 2,700,225 | +2.06(+0.93%) |
Mar 30, 2021 | 223.08 | 223.35 | 219.68 | 220.45 | 2,487,247 | -3.84(-1.71%) |
Mar 29, 2021 | 222.26 | 225.78 | 219.75 | 224.28 | 2,377,335 | +0.60(+0.27%) |
Mar 26, 2021 | 217.37 | 223.91 | 215.49 | 223.68 | 2,669,864 | +7.49(+3.47%) |
Mar 25, 2021 | 217.93 | 217.93 | 212.91 | 216.19 | 2,382,955 | -0.56(-0.26%) |
Mar 24, 2021 | 216.39 | 217.88 | 215.19 | 216.75 | 1,814,542 | -0.84(-0.39%) |
Mar 23, 2021 | 220.16 | 221.76 | 216.54 | 217.59 | 2,467,317 | -3.19(-1.44%) |
Mar 22, 2021 | 217.47 | 221.13 | 216.02 | 220.78 | 2,747,444 | +2.46(+1.13%) |
Mar 19, 2021 | 214.11 | 218.76 | 213.37 | 218.32 | 4,757,059 | +5.05(+2.37%) |
Mar 18, 2021 | 211.53 | 215.65 | 210.07 | 213.27 | 3,525,793 | +1.79(+0.85%) |
Mar 17, 2021 | 211.77 | 213.11 | 210.16 | 211.49 | 2,992,666 | -1.74(-0.82%) |
Mar 16, 2021 | 214.54 | 215.34 | 212.00 | 213.22 | 3,971,124 | -1.09(-0.51%) |
Mar 15, 2021 | 212.53 | 215.72 | 211.94 | 214.31 | 1,805,085 | +2.29(+1.08%) |
Mar 12, 2021 | 214.93 | 215.89 | 211.19 | 212.02 | 2,317,017 | -4.48(-2.07%) |
Mar 11, 2021 | 213.16 | 217.27 | 211.91 | 216.50 | 2,453,700 | +6.21(+2.95%) |
Mar 10, 2021 | 214.63 | 216.55 | 208.60 | 210.29 | 3,326,886 | -3.37(-1.58%) |
Mar 09, 2021 | 213.50 | 216.29 | 213.03 | 213.66 | 4,788,405 | +3.91(+1.86%) |
Mar 08, 2021 | 215.31 | 216.67 | 209.46 | 209.75 | 2,908,401 | -5.90(-2.73%) |
Mar 05, 2021 | 213.32 | 216.60 | 209.92 | 215.64 | 2,462,824 | +3.89(+1.84%) |
Mar 04, 2021 | 216.05 | 217.34 | 210.02 | 211.75 | 3,604,100 | -5.20(-2.40%) |
Mar 03, 2021 | 222.21 | 223.16 | 216.74 | 216.96 | 2,445,824 | -4.36(-1.97%) |
Mar 02, 2021 | 222.29 | 223.93 | 219.38 | 221.31 | 2,091,906 | -1.56(-0.70%) |
Mar 01, 2021 | 218.18 | 223.92 | 218.18 | 222.87 | 2,012,718 | +5.93(+2.73%) |
Feb 26, 2021 | 217.99 | 220.04 | 216.84 | 216.95 | 3,168,571 | +0.41(+0.19%) |
Feb 25, 2021 | 219.25 | 221.35 | 215.37 | 216.54 | 2,960,084 | -3.69(-1.68%) |
Feb 24, 2021 | 221.72 | 223.44 | 219.74 | 220.24 | 2,916,750 | -0.84(-0.38%) |
Feb 23, 2021 | 222.56 | 223.83 | 220.10 | 221.08 | 2,211,798 | -1.63(-0.73%) |
Feb 22, 2021 | 227.69 | 228.83 | 222.21 | 222.71 | 3,476,508 | -5.67(-2.48%) |
Feb 19, 2021 | 234.38 | 235.58 | 228.25 | 228.37 | 3,119,260 | -6.08(-2.59%) |
Feb 18, 2021 | 235.12 | 235.64 | 232.58 | 234.46 | 1,583,414 | -2.48(-1.05%) |
Feb 17, 2021 | 238.07 | 239.56 | 236.33 | 236.94 | 1,976,299 | -2.33(-0.97%) |
Feb 16, 2021 | 244.75 | 245.78 | 238.61 | 239.27 | 1,657,745 | -3.59(-1.48%) |
Feb 12, 2021 | 237.26 | 244.02 | 237.21 | 242.85 | 2,129,796 | +5.18(+2.18%) |
Feb 11, 2021 | 236.30 | 237.96 | 234.47 | 237.68 | 1,872,489 | +3.13(+1.33%) |
Feb 10, 2021 | 235.89 | 235.89 | 233.29 | 234.55 | 1,423,904 | +0.48(+0.21%) |
Feb 09, 2021 | 233.58 | 235.47 | 231.84 | 234.06 | 1,895,434 | +1.33(+0.57%) |
Feb 08, 2021 | 233.23 | 235.80 | 231.18 | 232.73 | 1,568,713 | +0.06(+0.03%) |
Feb 05, 2021 | 233.32 | 235.40 | 231.65 | 232.67 | 1,489,359 | +0.06(+0.03%) |
Feb 04, 2021 | 234.68 | 236.91 | 231.70 | 232.61 | 2,495,089 | -2.67(-1.13%) |
Feb 03, 2021 | 241.00 | 241.47 | 235.17 | 235.28 | 2,871,252 | -6.78(-2.80%) |
Feb 02, 2021 | 241.72 | 243.07 | 239.83 | 242.05 | 3,701,727 | +3.30(+1.38%) |
Feb 01, 2021 | 236.53 | 241.41 | 236.10 | 238.75 | 3,629,166 | +3.86(+1.64%) |
Jan 29, 2021 | 225.12 | 236.14 | 223.15 | 234.89 | 5,819,730 | +9.16(+4.06%) |
Jan 28, 2021 | 222.80 | 229.12 | 222.45 | 225.74 | 2,654,402 | +6.29(+2.87%) |
Jan 27, 2021 | 227.54 | 227.54 | 215.13 | 219.45 | 4,728,552 | -11.63(-5.03%) |
Jan 26, 2021 | 235.90 | 235.90 | 231.08 | 231.08 | 1,663,862 | -4.12(-1.75%) |
Jan 25, 2021 | 234.96 | 236.33 | 230.68 | 235.20 | 2,195,651 | +0.11(+0.05%) |
Jan 22, 2021 | 231.44 | 236.48 | 230.95 | 235.09 | 2,744,515 | +4.88(+2.12%) |
Jan 21, 2021 | 233.82 | 235.57 | 229.83 | 230.21 | 2,409,648 | -3.90(-1.67%) |
Jan 20, 2021 | 232.95 | 234.60 | 231.70 | 234.11 | 2,076,903 | +0.93(+0.40%) |
Jan 19, 2021 | 236.20 | 236.68 | 232.53 | 233.18 | 2,284,160 | -0.63(-0.27%) |
Jan 15, 2021 | 233.77 | 236.02 | 232.03 | 233.82 | 2,632,122 | +0.05(+0.02%) |
Jan 14, 2021 | 237.34 | 238.38 | 233.40 | 233.77 | 2,094,668 | -3.10(-1.31%) |
Jan 13, 2021 | 237.00 | 238.32 | 232.79 | 236.87 | 3,298,567 | -0.84(-0.35%) |
Jan 12, 2021 | 241.54 | 242.21 | 236.29 | 237.71 | 2,243,796 | -3.39(-1.40%) |
Jan 11, 2021 | 240.00 | 241.19 | 238.84 | 241.09 | 1,560,545 | +0.62(+0.26%) |
Jan 08, 2021 | 238.05 | 241.92 | 237.52 | 240.47 | 2,326,130 | +3.73(+1.58%) |
Jan 07, 2021 | 235.50 | 240.04 | 234.94 | 236.74 | 3,741,530 | +3.32(+1.42%) |
Jan 06, 2021 | 221.10 | 234.69 | 219.70 | 233.42 | 4,015,132 | +7.49(+3.31%) |
Jan 05, 2021 | 219.97 | 226.53 | 219.97 | 225.94 | 3,758,485 | +5.47(+2.48%) |
Jan 04, 2021 | 222.20 | 222.86 | 216.96 | 220.46 | 3,232,564 | +1.08(+0.49%) |
Dec 31, 2020 | 219.39 | 219.39 | 219.39 | 1,445,149 | +1.44(+0.66%) | |
Dec 30, 2020 | 221.03 | 222.06 | 217.56 | 217.94 | 1,445,149 | -2.15(-0.98%) |
Dec 29, 2020 | 222.60 | 222.85 | 219.90 | 220.10 | 1,755,393 | +0.11(+0.05%) |
Dec 28, 2020 | 220.51 | 222.56 | 218.72 | 219.99 | 2,141,614 | +1.24(+0.57%) |
Dec 24, 2020 | 218.01 | 220.80 | 217.84 | 218.75 | 618,566 | +1.09(+0.50%) |
Dec 23, 2020 | 220.51 | 221.95 | 217.56 | 217.66 | 1,776,800 | -2.33(-1.06%) |
Dec 22, 2020 | 222.34 | 223.09 | 219.70 | 219.99 | 1,848,525 | -3.19(-1.43%) |
Dec 21, 2020 | 220.52 | 223.59 | 217.40 | 223.18 | 2,515,940 | +0.05(+0.02%) |
Dec 18, 2020 | 221.68 | 224.41 | 219.17 | 223.12 | 4,277,766 | +1.60(+0.72%) |
Dec 17, 2020 | 219.89 | 222.13 | 219.50 | 221.53 | 1,634,839 | +2.56(+1.17%) |
Dec 16, 2020 | 219.90 | 220.64 | 217.64 | 218.97 | 1,805,695 | -1.25(-0.57%) |
Dec 15, 2020 | 218.94 | 221.75 | 217.91 | 220.22 | 2,120,972 | +2.04(+0.94%) |
Dec 14, 2020 | 221.22 | 222.63 | 217.99 | 218.18 | 1,950,717 | -2.62(-1.18%) |
Dec 11, 2020 | 220.73 | 223.07 | 218.51 | 220.80 | 1,487,940 | +0.53(+0.24%) |
Dec 10, 2020 | 220.44 | 223.31 | 219.01 | 220.26 | 3,308,129 | +0.37(+0.17%) |
Dec 09, 2020 | 220.57 | 221.35 | 218.10 | 219.90 | 2,533,632 | -0.65(-0.30%) |
Dec 08, 2020 | 222.33 | 223.90 | 220.30 | 220.55 | 2,059,437 | -2.61(-1.17%) |
Dec 07, 2020 | 222.44 | 224.99 | 222.06 | 223.16 | 1,870,064 | +1.70(+0.77%) |
Dec 04, 2020 | 219.33 | 221.72 | 216.92 | 221.47 | 2,554,823 | +1.08(+0.49%) |
Dec 03, 2020 | 221.66 | 223.22 | 219.51 | 220.39 | 3,240,734 | -1.44(-0.65%) |
Dec 02, 2020 | 222.58 | 223.04 | 220.29 | 221.83 | 2,154,898 | -0.20(-0.09%) |
Dec 01, 2020 | 223.03 | 224.99 | 220.06 | 222.03 | 3,931,532 | +0.37(+0.16%) |
Nov 30, 2020 | 216.61 | 221.84 | 216.12 | 221.66 | 3,363,897 | +7.75(+3.62%) |
Nov 27, 2020 | 215.32 | 215.66 | 212.17 | 213.92 | 1,426,023 | -0.43(-0.20%) |
Nov 25, 2020 | 211.81 | 214.51 | 209.62 | 214.35 | 3,248,784 | -1.03(-0.48%) |
Nov 24, 2020 | 219.41 | 219.46 | 213.85 | 215.38 | 3,993,625 | -2.78(-1.28%) |
Nov 23, 2020 | 224.00 | 224.80 | 215.88 | 218.16 | 2,832,545 | -4.62(-2.07%) |
Nov 20, 2020 | 222.69 | 224.54 | 221.16 | 222.78 | 2,384,576 | -0.07(-0.03%) |
Nov 19, 2020 | 221.17 | 224.21 | 218.30 | 222.85 | 2,807,567 | +1.11(+0.50%) |
Nov 18, 2020 | 226.70 | 227.33 | 220.18 | 221.73 | 2,912,212 | -4.59(-2.03%) |
Nov 17, 2020 | 225.61 | 229.01 | 224.76 | 226.32 | 2,432,173 | -0.30(-0.13%) |
Nov 16, 2020 | 233.22 | 233.22 | 225.80 | 226.62 | 2,179,607 | -4.96(-2.14%) |
Nov 13, 2020 | 231.90 | 233.16 | 230.81 | 231.58 | 2,544,791 | +1.67(+0.73%) |
Nov 12, 2020 | 229.93 | 232.38 | 228.49 | 229.91 | 2,346,984 | -0.15(-0.06%) |
Nov 11, 2020 | 224.96 | 231.79 | 223.16 | 230.06 | 3,950,182 | +7.16(+3.21%) |
Nov 10, 2020 | 230.09 | 231.16 | 221.84 | 222.90 | 6,316,606 | -7.80(-3.38%) |
Nov 09, 2020 | 244.43 | 245.04 | 230.38 | 230.69 | 3,935,747 | -11.53(-4.76%) |
Nov 06, 2020 | 239.28 | 244.48 | 236.60 | 242.22 | 2,374,645 | +5.05(+2.13%) |
Nov 05, 2020 | 243.78 | 243.78 | 236.57 | 237.17 | 3,434,661 | -0.18(-0.07%) |
Nov 04, 2020 | 236.30 | 242.25 | 235.45 | 237.34 | 3,073,270 | +5.68(+2.45%) |
Nov 03, 2020 | 232.02 | 233.56 | 229.77 | 231.66 | 1,681,483 | +2.29(+1.00%) |
Nov 02, 2020 | 229.31 | 232.12 | 226.81 | 229.37 | 2,543,850 | +2.86(+1.26%) |
Oct 30, 2020 | 225.98 | 227.81 | 222.43 | 226.51 | 2,633,056 | -0.52(-0.23%) |
Oct 29, 2020 | 229.21 | 230.32 | 225.32 | 227.03 | 2,238,690 | -2.00(-0.87%) |
Oct 28, 2020 | 233.87 | 235.52 | 228.08 | 229.04 | 2,882,744 | -7.58(-3.20%) |
Oct 27, 2020 | 232.72 | 237.34 | 232.72 | 236.62 | 3,312,613 | +4.81(+2.07%) |
Oct 26, 2020 | 228.37 | 232.02 | 228.16 | 231.81 | 2,416,061 | +2.22(+0.97%) |
Oct 23, 2020 | 232.09 | 233.43 | 228.28 | 229.59 | 2,299,250 | -1.30(-0.56%) |
Oct 22, 2020 | 223.79 | 232.49 | 222.80 | 230.89 | 2,779,884 | +7.33(+3.28%) |
Oct 21, 2020 | 225.74 | 226.72 | 223.22 | 223.56 | 3,811,957 | -0.47(-0.21%) |
Oct 20, 2020 | 221.05 | 225.98 | 220.61 | 224.03 | 2,357,637 | +3.16(+1.43%) |
Oct 19, 2020 | 225.24 | 225.69 | 219.32 | 220.88 | 2,314,022 | -3.57(-1.59%) |
Oct 16, 2020 | 223.40 | 226.42 | 223.02 | 224.45 | 2,672,476 | +2.00(+0.90%) |
Oct 15, 2020 | 220.11 | 222.81 | 217.77 | 222.44 | 1,747,669 | -1.12(-0.50%) |
Oct 14, 2020 | 222.87 | 224.20 | 221.25 | 223.56 | 1,814,020 | +0.92(+0.41%) |
Oct 13, 2020 | 221.46 | 222.98 | 221.42 | 222.64 | 1,666,998 | -0.13(-0.06%) |
Oct 12, 2020 | 223.79 | 224.48 | 222.14 | 222.77 | 1,914,283 | -0.31(-0.14%) |
Oct 09, 2020 | 218.68 | 223.19 | 218.25 | 223.08 | 1,640,758 | +5.28(+2.42%) |
Oct 08, 2020 | 219.72 | 219.93 | 217.04 | 217.80 | 2,179,443 | -1.30(-0.59%) |
Oct 07, 2020 | 216.62 | 220.33 | 216.46 | 219.10 | 1,770,079 | +3.74(+1.74%) |
Oct 06, 2020 | 215.96 | 217.90 | 214.24 | 215.36 | 2,005,843 | -0.11(-0.05%) |
Oct 05, 2020 | 211.71 | 215.74 | 211.71 | 215.47 | 1,259,395 | +5.77(+2.75%) |
Oct 02, 2020 | 209.62 | 212.39 | 208.63 | 209.69 | 1,452,270 | -2.14(-1.01%) |
Oct 01, 2020 | 214.15 | 215.79 | 210.95 | 211.84 | 2,110,872 | -0.65(-0.31%) |
Sep 30, 2020 | 208.97 | 213.77 | 208.35 | 212.49 | 3,329,183 | +4.26(+2.05%) |
Sep 29, 2020 | 207.23 | 209.44 | 206.65 | 208.22 | 1,747,119 | +1.20(+0.58%) |
Sep 28, 2020 | 205.66 | 208.54 | 205.05 | 207.02 | 2,104,148 | +2.60(+1.27%) |
Sep 25, 2020 | 199.77 | 204.79 | 198.78 | 204.43 | 2,332,286 | +3.62(+1.80%) |
Sep 24, 2020 | 202.90 | 203.61 | 199.41 | 200.80 | 2,423,505 | -1.51(-0.75%) |
Sep 23, 2020 | 204.93 | 205.78 | 202.27 | 202.31 | 1,806,117 | -1.92(-0.94%) |
Sep 22, 2020 | 202.40 | 204.67 | 201.02 | 204.24 | 1,656,162 | +1.32(+0.65%) |
Sep 21, 2020 | 201.61 | 202.93 | 198.73 | 202.91 | 1,629,015 | -0.49(-0.24%) |
Sep 18, 2020 | 204.65 | 205.63 | 201.82 | 203.41 | 3,923,106 | -0.83(-0.41%) |
Sep 17, 2020 | 202.30 | 204.35 | 201.14 | 204.24 | 1,993,290 | +0.10(+0.05%) |
Sep 16, 2020 | 205.60 | 207.33 | 203.97 | 204.14 | 1,849,102 | -1.62(-0.79%) |
Sep 15, 2020 | 205.69 | 206.76 | 204.90 | 205.75 | 1,614,222 | +0.75(+0.37%) |
Sep 14, 2020 | 203.59 | 206.73 | 202.92 | 205.00 | 1,745,282 | +3.02(+1.49%) |
Sep 11, 2020 | 201.47 | 203.37 | 201.07 | 201.99 | 1,917,381 | +1.75(+0.88%) |
Sep 10, 2020 | 200.14 | 203.44 | 199.99 | 200.23 | 2,450,507 | +1.13(+0.57%) |
Sep 09, 2020 | 194.97 | 200.64 | 194.80 | 199.10 | 2,683,337 | +5.71(+2.95%) |
Sep 08, 2020 | 193.77 | 194.38 | 190.38 | 193.39 | 2,706,550 | -0.42(-0.22%) |
Sep 04, 2020 | 198.17 | 198.24 | 189.80 | 193.81 | 3,773,196 | -4.27(-2.16%) |
Sep 03, 2020 | 206.54 | 207.00 | 196.50 | 198.08 | 2,402,660 | -8.93(-4.31%) |
Sep 02, 2020 | 204.79 | 207.61 | 203.55 | 207.01 | 1,945,092 | +1.57(+0.76%) |