Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 218.04 | 218.71 | 216.97 | 218.10 | 1,214,207 | -0.12(-0.05%) |
Aug 30, 2021 | 217.76 | 219.26 | 217.76 | 218.22 | 638,969 | +0.47(+0.22%) |
Aug 27, 2021 | 216.88 | 218.60 | 216.15 | 217.75 | 605,052 | +1.91(+0.88%) |
Aug 26, 2021 | 216.42 | 216.79 | 215.35 | 215.84 | 579,116 | -1.03(-0.47%) |
Aug 25, 2021 | 214.85 | 217.16 | 214.33 | 216.87 | 502,329 | +1.69(+0.79%) |
Aug 24, 2021 | 216.16 | 216.36 | 214.53 | 215.17 | 424,829 | -0.18(-0.08%) |
Aug 23, 2021 | 215.86 | 215.89 | 214.62 | 215.35 | 667,098 | +0.44(+0.21%) |
Aug 20, 2021 | 213.22 | 215.25 | 213.08 | 214.91 | 579,044 | +1.51(+0.71%) |
Aug 19, 2021 | 210.98 | 213.91 | 210.49 | 213.40 | 749,980 | +1.13(+0.53%) |
Aug 18, 2021 | 213.45 | 213.97 | 212.02 | 212.27 | 866,515 | -1.90(-0.89%) |
Aug 17, 2021 | 214.04 | 214.38 | 212.10 | 214.16 | 741,635 | +0.01(+0.00%) |
Aug 16, 2021 | 212.60 | 214.23 | 211.39 | 214.16 | 769,720 | -0.29(-0.14%) |
Aug 13, 2021 | 212.69 | 214.48 | 211.85 | 214.45 | 596,974 | +1.95(+0.92%) |
Aug 12, 2021 | 213.56 | 213.88 | 211.75 | 212.50 | 589,499 | -1.03(-0.48%) |
Aug 11, 2021 | 212.91 | 213.80 | 211.60 | 213.53 | 825,441 | +1.52(+0.72%) |
Aug 10, 2021 | 211.26 | 212.76 | 211.26 | 212.01 | 611,166 | +0.49(+0.23%) |
Aug 09, 2021 | 213.33 | 213.88 | 210.85 | 211.51 | 780,952 | -1.06(-0.50%) |
Aug 06, 2021 | 211.72 | 212.80 | 210.33 | 212.58 | 656,588 | +1.42(+0.67%) |
Aug 05, 2021 | 212.06 | 212.27 | 210.07 | 211.16 | 668,371 | +0.37(+0.17%) |
Aug 04, 2021 | 210.45 | 211.67 | 210.06 | 210.79 | 745,903 | -1.51(-0.71%) |
Aug 03, 2021 | 210.98 | 212.48 | 210.50 | 212.30 | 613,593 | +1.25(+0.59%) |
Aug 02, 2021 | 215.22 | 215.38 | 211.01 | 211.05 | 1,052,580 | -2.67(-1.25%) |
Jul 30, 2021 | 213.31 | 215.47 | 212.84 | 213.72 | 976,463 | +0.43(+0.20%) |
Jul 29, 2021 | 212.92 | 213.69 | 212.06 | 213.29 | 703,267 | +1.22(+0.57%) |
Jul 28, 2021 | 213.32 | 213.36 | 209.52 | 212.07 | 1,028,704 | -1.62(-0.76%) |
Jul 27, 2021 | 210.06 | 214.12 | 206.88 | 213.69 | 1,601,628 | +1.61(+0.76%) |
Jul 26, 2021 | 210.66 | 212.46 | 209.55 | 212.08 | 1,047,612 | +1.21(+0.57%) |
Jul 23, 2021 | 209.52 | 211.24 | 208.57 | 210.88 | 864,064 | +2.85(+1.37%) |
Jul 22, 2021 | 207.74 | 208.30 | 206.52 | 208.02 | 626,611 | +0.46(+0.22%) |
Jul 21, 2021 | 208.62 | 209.04 | 206.98 | 207.56 | 1,187,286 | +0.26(+0.13%) |
Jul 20, 2021 | 203.22 | 208.84 | 202.80 | 207.30 | 1,361,308 | +3.73(+1.83%) |
Jul 19, 2021 | 206.43 | 206.88 | 201.37 | 203.57 | 1,986,836 | -4.78(-2.29%) |
Jul 16, 2021 | 208.08 | 209.17 | 206.79 | 208.35 | 1,293,622 | +0.67(+0.32%) |
Jul 15, 2021 | 206.21 | 208.56 | 205.78 | 207.68 | 959,454 | +0.81(+0.39%) |
Jul 14, 2021 | 206.17 | 207.45 | 205.16 | 206.87 | 1,381,410 | +0.97(+0.47%) |
Jul 13, 2021 | 206.17 | 206.81 | 204.40 | 205.90 | 810,716 | -0.64(-0.31%) |
Jul 12, 2021 | 205.22 | 207.15 | 204.57 | 206.54 | 1,107,878 | +0.63(+0.31%) |
Jul 09, 2021 | 205.12 | 206.34 | 204.30 | 205.91 | 958,066 | +2.84(+1.40%) |
Jul 08, 2021 | 201.81 | 203.97 | 201.65 | 203.07 | 850,307 | -1.35(-0.66%) |
Jul 07, 2021 | 201.96 | 205.98 | 201.37 | 204.43 | 1,333,125 | +1.69(+0.84%) |
Jul 06, 2021 | 203.50 | 203.50 | 200.92 | 202.74 | 918,263 | -1.28(-0.63%) |
Jul 02, 2021 | 203.00 | 204.69 | 201.93 | 204.01 | 951,310 | +1.57(+0.77%) |
Jul 01, 2021 | 200.26 | 202.65 | 198.69 | 202.44 | 1,100,906 | +3.11(+1.56%) |
Jun 30, 2021 | 199.83 | 200.61 | 197.71 | 199.34 | 1,008,435 | -2.05(-1.02%) |
Jun 29, 2021 | 202.84 | 203.61 | 200.72 | 201.39 | 946,424 | -0.15(-0.07%) |
Jun 28, 2021 | 200.67 | 203.06 | 199.49 | 201.53 | 1,387,740 | +0.73(+0.37%) |
Jun 25, 2021 | 201.75 | 203.15 | 199.65 | 200.80 | 3,662,385 | -0.73(-0.36%) |
Jun 24, 2021 | 202.75 | 203.25 | 201.20 | 201.53 | 616,592 | +0.16(+0.08%) |
Jun 23, 2021 | 203.35 | 203.83 | 201.33 | 201.37 | 560,751 | -1.98(-0.98%) |
Jun 22, 2021 | 203.70 | 205.56 | 203.00 | 203.35 | 694,527 | +0.32(+0.16%) |
Jun 21, 2021 | 201.08 | 203.27 | 199.78 | 203.03 | 960,293 | +4.63(+2.33%) |
Jun 18, 2021 | 200.57 | 200.72 | 198.21 | 198.41 | 1,897,344 | -4.48(-2.21%) |
Jun 17, 2021 | 203.21 | 203.70 | 200.63 | 202.89 | 998,874 | -0.77(-0.38%) |
Jun 16, 2021 | 208.29 | 208.90 | 203.52 | 203.66 | 1,076,554 | -4.34(-2.09%) |
Jun 15, 2021 | 207.49 | 209.28 | 205.33 | 208.00 | 1,272,772 | +1.63(+0.79%) |
Jun 14, 2021 | 206.16 | 207.03 | 204.18 | 206.37 | 1,425,931 | -0.75(-0.36%) |
Jun 11, 2021 | 207.39 | 207.67 | 205.26 | 207.13 | 747,383 | +0.91(+0.44%) |
Jun 10, 2021 | 207.61 | 207.61 | 205.66 | 206.22 | 939,297 | +0.77(+0.38%) |
Jun 09, 2021 | 203.92 | 206.15 | 203.72 | 205.45 | 1,680,913 | +0.35(+0.17%) |
Jun 08, 2021 | 206.44 | 206.47 | 204.21 | 205.10 | 765,413 | -0.54(-0.26%) |
Jun 07, 2021 | 208.09 | 208.45 | 203.69 | 205.64 | 983,740 | -2.41(-1.16%) |
Jun 04, 2021 | 207.27 | 208.38 | 206.54 | 208.06 | 1,005,800 | +1.56(+0.75%) |
Jun 03, 2021 | 206.79 | 207.53 | 205.44 | 206.50 | 2,138,444 | -1.07(-0.52%) |
Jun 02, 2021 | 208.35 | 208.80 | 206.81 | 207.57 | 1,152,901 | -0.14(-0.07%) |
Jun 01, 2021 | 209.54 | 210.00 | 207.25 | 207.72 | 977,572 | +0.03(+0.01%) |
May 28, 2021 | 210.28 | 210.51 | 207.64 | 207.69 | 1,133,615 | -1.11(-0.53%) |
May 27, 2021 | 209.28 | 209.83 | 207.65 | 208.80 | 4,334,708 | +1.13(+0.54%) |
May 26, 2021 | 207.07 | 208.21 | 206.35 | 207.67 | 823,383 | +0.13(+0.06%) |
May 25, 2021 | 208.64 | 209.40 | 206.93 | 207.54 | 792,679 | -0.36(-0.17%) |
May 24, 2021 | 207.65 | 208.42 | 205.74 | 207.90 | 858,496 | +1.02(+0.49%) |
May 21, 2021 | 208.53 | 210.28 | 206.76 | 206.88 | 959,000 | -0.12(-0.06%) |
May 20, 2021 | 205.88 | 208.48 | 205.84 | 206.99 | 2,129,403 | +1.00(+0.48%) |
May 19, 2021 | 208.57 | 208.70 | 204.10 | 206.00 | 1,999,408 | -4.44(-2.11%) |
May 18, 2021 | 213.38 | 214.15 | 210.21 | 210.44 | 2,034,350 | -3.58(-1.67%) |
May 17, 2021 | 215.66 | 216.03 | 213.47 | 214.02 | 964,106 | -2.34(-1.08%) |
May 14, 2021 | 215.58 | 217.67 | 215.05 | 216.36 | 727,266 | +2.49(+1.17%) |
May 13, 2021 | 209.97 | 215.25 | 209.97 | 213.87 | 664,424 | +3.90(+1.86%) |
May 12, 2021 | 216.18 | 216.55 | 209.89 | 209.97 | 1,064,391 | -7.59(-3.49%) |
May 11, 2021 | 215.30 | 217.58 | 214.15 | 217.56 | 822,305 | +0.33(+0.15%) |
May 10, 2021 | 221.95 | 222.10 | 217.19 | 217.23 | 1,196,668 | -3.35(-1.52%) |
May 07, 2021 | 220.65 | 221.64 | 219.63 | 220.58 | 759,725 | -0.07(-0.03%) |
May 06, 2021 | 220.86 | 221.68 | 218.76 | 220.65 | 899,488 | +0.54(+0.25%) |
May 05, 2021 | 220.93 | 221.83 | 219.07 | 220.11 | 1,151,508 | -1.01(-0.46%) |
May 04, 2021 | 217.77 | 221.33 | 217.70 | 221.12 | 1,025,076 | +1.97(+0.90%) |
May 03, 2021 | 217.77 | 220.62 | 217.77 | 219.15 | 712,031 | +2.73(+1.26%) |
Apr 30, 2021 | 216.85 | 217.63 | 215.40 | 216.42 | 869,063 | -0.61(-0.28%) |
Apr 29, 2021 | 215.72 | 217.34 | 215.05 | 217.03 | 634,487 | +2.59(+1.21%) |
Apr 28, 2021 | 211.51 | 215.78 | 209.54 | 214.44 | 1,017,325 | +3.53(+1.68%) |
Apr 27, 2021 | 214.80 | 217.26 | 209.83 | 210.91 | 1,220,487 | -8.11(-3.70%) |
Apr 26, 2021 | 219.42 | 221.18 | 219.01 | 219.02 | 1,030,733 | +0.03(+0.01%) |
Apr 23, 2021 | 214.98 | 219.90 | 214.48 | 218.99 | 860,364 | +5.07(+2.37%) |
Apr 22, 2021 | 216.30 | 216.90 | 213.25 | 213.92 | 945,065 | -2.36(-1.09%) |
Apr 21, 2021 | 214.51 | 216.65 | 214.31 | 216.28 | 752,203 | +3.03(+1.42%) |
Apr 20, 2021 | 212.16 | 214.91 | 212.12 | 213.25 | 1,243,466 | +0.51(+0.24%) |
Apr 19, 2021 | 215.99 | 216.47 | 211.96 | 212.74 | 899,684 | -2.74(-1.27%) |
Apr 16, 2021 | 213.69 | 215.81 | 213.47 | 215.48 | 751,421 | +3.14(+1.48%) |
Apr 15, 2021 | 211.70 | 212.98 | 211.47 | 212.34 | 729,328 | +1.46(+0.69%) |
Apr 14, 2021 | 210.20 | 212.16 | 210.02 | 210.88 | 657,585 | +0.43(+0.21%) |
Apr 13, 2021 | 211.03 | 212.15 | 209.85 | 210.45 | 634,795 | -1.74(-0.82%) |
Apr 12, 2021 | 211.57 | 212.62 | 211.05 | 212.19 | 563,247 | +0.29(+0.14%) |
Apr 09, 2021 | 209.57 | 212.00 | 209.32 | 211.90 | 891,018 | +3.35(+1.61%) |
Apr 08, 2021 | 206.65 | 208.56 | 206.65 | 208.55 | 676,028 | +1.27(+0.61%) |
Apr 07, 2021 | 212.42 | 213.71 | 206.61 | 207.28 | 721,456 | -5.96(-2.79%) |
Apr 06, 2021 | 211.16 | 213.74 | 210.88 | 213.24 | 1,060,339 | +1.88(+0.89%) |
Apr 05, 2021 | 211.37 | 212.42 | 210.22 | 211.36 | 764,624 | +1.96(+0.94%) |
Apr 01, 2021 | 207.85 | 209.45 | 206.37 | 209.40 | 726,877 | +2.68(+1.30%) |
Mar 31, 2021 | 206.41 | 208.58 | 206.14 | 206.71 | 1,098,867 | -0.90(-0.43%) |
Mar 30, 2021 | 210.82 | 212.29 | 207.19 | 207.61 | 1,137,481 | +0.45(+0.22%) |
Mar 29, 2021 | 205.76 | 208.26 | 203.20 | 207.16 | 1,136,854 | +1.16(+0.56%) |
Mar 26, 2021 | 203.17 | 206.12 | 201.93 | 206.00 | 958,331 | +4.36(+2.16%) |
Mar 25, 2021 | 200.34 | 202.34 | 196.63 | 201.63 | 1,383,952 | +0.34(+0.17%) |
Mar 24, 2021 | 201.37 | 203.75 | 196.44 | 201.30 | 1,526,758 | +0.53(+0.26%) |
Mar 23, 2021 | 199.88 | 204.30 | 199.31 | 200.77 | 1,433,421 | -0.15(-0.08%) |
Mar 22, 2021 | 200.63 | 202.68 | 198.55 | 200.92 | 1,908,489 | +0.47(+0.24%) |
Mar 19, 2021 | 202.16 | 203.72 | 199.19 | 200.45 | 2,072,621 | -1.90(-0.94%) |
Mar 18, 2021 | 202.47 | 204.15 | 198.99 | 202.35 | 1,438,259 | +0.36(+0.18%) |
Mar 17, 2021 | 205.55 | 205.62 | 201.15 | 201.99 | 1,279,533 | -3.64(-1.77%) |
Mar 16, 2021 | 208.13 | 209.41 | 204.68 | 205.63 | 662,810 | -2.34(-1.12%) |
Mar 15, 2021 | 206.14 | 208.35 | 205.80 | 207.97 | 602,532 | +1.09(+0.53%) |
Mar 12, 2021 | 206.75 | 208.19 | 205.82 | 206.88 | 642,463 | +0.31(+0.15%) |
Mar 11, 2021 | 208.60 | 210.52 | 206.27 | 206.57 | 820,911 | -2.48(-1.18%) |
Mar 10, 2021 | 207.50 | 210.71 | 205.03 | 209.05 | 794,739 | +2.40(+1.16%) |
Mar 09, 2021 | 205.80 | 208.96 | 204.66 | 206.65 | 1,156,714 | +2.78(+1.37%) |
Mar 08, 2021 | 202.35 | 206.68 | 201.20 | 203.86 | 1,080,937 | +3.54(+1.77%) |
Mar 05, 2021 | 198.89 | 201.11 | 193.80 | 200.32 | 1,662,621 | +3.22(+1.63%) |
Mar 04, 2021 | 200.84 | 202.78 | 194.01 | 197.10 | 1,331,508 | -3.61(-1.80%) |
Mar 03, 2021 | 203.37 | 204.46 | 200.58 | 200.71 | 1,139,329 | -3.10(-1.52%) |
Mar 02, 2021 | 204.01 | 206.01 | 202.55 | 203.81 | 729,271 | +0.31(+0.15%) |
Mar 01, 2021 | 203.10 | 205.19 | 202.88 | 203.51 | 1,120,995 | +1.79(+0.89%) |
Feb 26, 2021 | 204.31 | 205.38 | 201.50 | 201.71 | 1,159,860 | -2.50(-1.23%) |
Feb 25, 2021 | 207.81 | 208.26 | 203.23 | 204.22 | 996,638 | -4.08(-1.96%) |
Feb 24, 2021 | 204.54 | 209.48 | 204.53 | 208.29 | 1,042,315 | +4.85(+2.38%) |
Feb 23, 2021 | 199.65 | 204.14 | 198.00 | 203.45 | 1,192,565 | +4.45(+2.24%) |
Feb 22, 2021 | 199.49 | 200.30 | 198.48 | 199.00 | 991,174 | -1.48(-0.74%) |
Feb 19, 2021 | 202.56 | 203.74 | 200.41 | 200.48 | 888,343 | -1.66(-0.82%) |
Feb 18, 2021 | 199.30 | 203.36 | 198.68 | 202.14 | 813,535 | +0.97(+0.48%) |
Feb 17, 2021 | 201.94 | 202.95 | 198.19 | 201.16 | 989,616 | -2.04(-1.00%) |
Feb 16, 2021 | 211.77 | 211.97 | 202.81 | 203.21 | 1,133,221 | -8.64(-4.08%) |
Feb 12, 2021 | 207.81 | 211.97 | 207.47 | 211.85 | 1,039,462 | +3.35(+1.61%) |
Feb 11, 2021 | 207.83 | 210.60 | 206.64 | 208.50 | 945,931 | +0.72(+0.35%) |
Feb 10, 2021 | 209.52 | 210.01 | 207.41 | 207.77 | 603,089 | +0.09(+0.04%) |
Feb 09, 2021 | 209.37 | 209.73 | 207.26 | 207.69 | 957,035 | -1.44(-0.69%) |
Feb 08, 2021 | 206.25 | 209.36 | 205.37 | 209.12 | 782,702 | +4.11(+2.01%) |
Feb 05, 2021 | 203.20 | 206.25 | 203.18 | 205.01 | 849,318 | +4.48(+2.23%) |
Feb 04, 2021 | 201.91 | 202.91 | 198.27 | 200.53 | 1,030,794 | -0.81(-0.40%) |
Feb 03, 2021 | 202.16 | 203.24 | 199.52 | 201.34 | 909,263 | -1.26(-0.62%) |
Feb 02, 2021 | 202.25 | 203.76 | 200.56 | 202.60 | 955,283 | +1.78(+0.89%) |
Feb 01, 2021 | 197.84 | 201.47 | 197.21 | 200.82 | 1,168,415 | +3.78(+1.92%) |
Jan 29, 2021 | 201.66 | 203.83 | 196.23 | 197.04 | 1,158,303 | -6.35(-3.12%) |
Jan 28, 2021 | 202.39 | 209.19 | 199.54 | 203.39 | 1,248,552 | +3.59(+1.80%) |
Jan 27, 2021 | 199.18 | 201.37 | 194.19 | 199.80 | 1,166,278 | -1.89(-0.94%) |
Jan 26, 2021 | 203.55 | 204.30 | 201.43 | 201.69 | 909,137 | -1.86(-0.91%) |
Jan 25, 2021 | 204.42 | 205.22 | 200.40 | 203.54 | 771,775 | -1.09(-0.53%) |
Jan 22, 2021 | 206.00 | 206.14 | 203.05 | 204.63 | 888,447 | -1.56(-0.76%) |
Jan 21, 2021 | 210.34 | 211.97 | 206.12 | 206.19 | 752,357 | -4.21(-2.00%) |
Jan 20, 2021 | 209.36 | 211.42 | 208.44 | 210.40 | 728,968 | +2.38(+1.14%) |
Jan 19, 2021 | 204.62 | 208.78 | 203.31 | 208.03 | 1,041,568 | +4.95(+2.44%) |
Jan 15, 2021 | 205.38 | 206.16 | 202.13 | 203.07 | 1,199,300 | -1.60(-0.78%) |
Jan 14, 2021 | 209.61 | 211.03 | 204.38 | 204.67 | 845,191 | -4.36(-2.09%) |
Jan 13, 2021 | 214.35 | 215.11 | 208.25 | 209.04 | 1,098,893 | -5.94(-2.77%) |
Jan 12, 2021 | 213.00 | 215.51 | 211.97 | 214.98 | 617,649 | +1.99(+0.94%) |
Jan 11, 2021 | 211.81 | 213.86 | 210.87 | 212.99 | 698,687 | -0.66(-0.31%) |
Jan 08, 2021 | 216.73 | 218.21 | 210.63 | 213.65 | 1,018,601 | -3.84(-1.77%) |
Jan 07, 2021 | 219.12 | 219.64 | 216.08 | 217.50 | 845,074 | +0.30(+0.14%) |
Jan 06, 2021 | 211.49 | 218.88 | 209.96 | 217.20 | 1,360,470 | +8.55(+4.10%) |
Jan 05, 2021 | 206.44 | 208.93 | 204.67 | 208.65 | 749,028 | +2.17(+1.05%) |
Jan 04, 2021 | 210.04 | 212.40 | 205.32 | 206.48 | 1,515,255 | -1.97(-0.95%) |
Dec 31, 2020 | 208.46 | 208.46 | 208.46 | 495,371 | +1.08(+0.52%) | |
Dec 30, 2020 | 207.79 | 210.41 | 206.93 | 207.38 | 495,371 | +0.74(+0.36%) |
Dec 29, 2020 | 208.12 | 209.00 | 205.57 | 206.64 | 410,071 | -0.22(-0.11%) |
Dec 28, 2020 | 209.41 | 210.67 | 206.44 | 206.86 | 757,219 | -1.37(-0.66%) |
Dec 24, 2020 | 205.43 | 208.46 | 204.31 | 208.23 | 289,783 | +2.70(+1.31%) |
Dec 23, 2020 | 208.78 | 211.20 | 205.49 | 205.53 | 529,993 | -1.82(-0.88%) |
Dec 22, 2020 | 208.38 | 209.65 | 206.55 | 207.35 | 982,790 | -0.58(-0.28%) |
Dec 21, 2020 | 207.71 | 208.01 | 203.09 | 207.93 | 1,288,702 | -2.67(-1.27%) |
Dec 18, 2020 | 212.99 | 213.26 | 208.95 | 210.60 | 2,260,767 | -1.96(-0.92%) |
Dec 17, 2020 | 213.31 | 214.47 | 211.76 | 212.55 | 960,565 | +0.58(+0.27%) |
Dec 16, 2020 | 214.02 | 215.18 | 211.90 | 211.97 | 780,105 | -2.83(-1.32%) |
Dec 15, 2020 | 211.44 | 215.91 | 210.12 | 214.81 | 977,851 | +5.73(+2.74%) |
Dec 14, 2020 | 214.12 | 214.65 | 208.71 | 209.07 | 787,095 | -3.63(-1.71%) |
Dec 11, 2020 | 213.36 | 215.83 | 211.78 | 212.71 | 763,895 | -1.76(-0.82%) |
Dec 10, 2020 | 216.53 | 218.51 | 214.06 | 214.47 | 961,080 | -2.71(-1.25%) |
Dec 09, 2020 | 216.53 | 217.81 | 214.35 | 217.18 | 763,662 | +1.43(+0.66%) |
Dec 08, 2020 | 214.00 | 215.93 | 213.38 | 215.75 | 741,322 | +1.61(+0.75%) |
Dec 07, 2020 | 216.19 | 216.34 | 213.20 | 214.14 | 826,488 | -2.76(-1.27%) |
Dec 04, 2020 | 212.66 | 217.14 | 212.66 | 216.90 | 812,471 | +5.63(+2.67%) |
Dec 03, 2020 | 210.71 | 215.17 | 210.55 | 211.26 | 1,032,598 | +0.59(+0.28%) |
Dec 02, 2020 | 214.76 | 215.87 | 210.50 | 210.68 | 934,684 | -4.69(-2.18%) |
Dec 01, 2020 | 216.28 | 217.58 | 213.03 | 215.37 | 1,037,045 | +1.80(+0.84%) |
Nov 30, 2020 | 214.29 | 216.02 | 210.99 | 213.57 | 2,143,244 | -2.56(-1.18%) |
Nov 27, 2020 | 210.98 | 216.68 | 210.38 | 216.13 | 824,537 | +6.52(+3.11%) |
Nov 25, 2020 | 209.97 | 211.97 | 208.53 | 209.61 | 788,131 | -1.23(-0.58%) |
Nov 24, 2020 | 208.03 | 213.16 | 208.03 | 210.84 | 1,018,922 | +5.18(+2.52%) |
Nov 23, 2020 | 204.56 | 207.18 | 203.82 | 205.66 | 759,849 | +3.13(+1.55%) |
Nov 20, 2020 | 202.28 | 204.14 | 201.65 | 202.53 | 880,913 | -0.26(-0.13%) |
Nov 19, 2020 | 200.81 | 204.38 | 199.58 | 202.79 | 834,936 | +1.43(+0.71%) |
Nov 18, 2020 | 204.90 | 205.15 | 201.35 | 201.35 | 861,539 | -2.72(-1.33%) |
Nov 17, 2020 | 203.18 | 204.77 | 201.79 | 204.07 | 909,066 | -1.07(-0.52%) |
Nov 16, 2020 | 202.15 | 206.72 | 201.47 | 205.14 | 873,361 | +4.76(+2.37%) |
Nov 13, 2020 | 197.31 | 200.65 | 197.05 | 200.38 | 1,125,144 | +4.76(+2.43%) |
Nov 12, 2020 | 201.78 | 201.78 | 193.34 | 195.62 | 1,227,862 | -6.11(-3.03%) |
Nov 11, 2020 | 205.16 | 205.62 | 199.70 | 201.73 | 1,121,173 | -2.31(-1.13%) |
Nov 10, 2020 | 211.00 | 212.09 | 202.69 | 204.03 | 1,902,817 | -4.49(-2.15%) |
Nov 09, 2020 | 201.58 | 211.71 | 200.79 | 208.53 | 2,801,992 | +16.83(+8.78%) |
Nov 06, 2020 | 190.83 | 193.07 | 189.12 | 191.69 | 951,540 | +2.85(+1.51%) |
Nov 05, 2020 | 187.71 | 190.37 | 186.93 | 188.84 | 954,292 | +4.36(+2.36%) |
Nov 04, 2020 | 185.53 | 187.35 | 182.79 | 184.48 | 870,687 | -0.69(-0.37%) |
Nov 03, 2020 | 183.68 | 186.77 | 182.34 | 185.17 | 1,005,357 | +3.62(+1.99%) |
Nov 02, 2020 | 179.38 | 185.14 | 179.38 | 181.56 | 979,269 | +5.06(+2.87%) |
Oct 30, 2020 | 178.47 | 181.04 | 174.25 | 176.50 | 1,205,548 | -3.22(-1.79%) |
Oct 29, 2020 | 178.56 | 181.13 | 176.91 | 179.72 | 1,254,456 | +1.53(+0.86%) |
Oct 28, 2020 | 178.74 | 181.88 | 177.86 | 178.19 | 1,247,061 | -4.25(-2.33%) |
Oct 27, 2020 | 192.28 | 196.59 | 181.74 | 182.44 | 2,483,066 | -8.07(-4.24%) |
Oct 26, 2020 | 194.63 | 195.50 | 190.18 | 190.52 | 1,194,187 | -6.44(-3.27%) |
Oct 23, 2020 | 198.29 | 199.72 | 196.16 | 196.96 | 778,145 | +0.00(+0.00%) |
Oct 22, 2020 | 195.43 | 197.88 | 194.55 | 196.96 | 717,469 | +1.60(+0.82%) |
Oct 21, 2020 | 194.48 | 198.24 | 194.48 | 195.36 | 1,081,620 | +0.19(+0.10%) |
Oct 20, 2020 | 194.37 | 197.32 | 194.10 | 195.17 | 922,786 | +1.17(+0.60%) |
Oct 19, 2020 | 197.37 | 198.07 | 193.03 | 194.00 | 1,033,831 | -2.64(-1.34%) |
Oct 16, 2020 | 194.71 | 198.81 | 194.35 | 196.63 | 1,113,494 | +2.97(+1.53%) |
Oct 15, 2020 | 191.11 | 195.34 | 190.30 | 193.66 | 1,096,671 | +0.12(+0.06%) |
Oct 14, 2020 | 193.59 | 195.56 | 193.35 | 193.54 | 694,960 | +0.25(+0.13%) |
Oct 13, 2020 | 194.31 | 196.59 | 193.09 | 193.29 | 1,030,211 | -1.61(-0.83%) |
Oct 12, 2020 | 196.46 | 198.22 | 194.17 | 194.90 | 1,299,130 | -0.41(-0.21%) |
Oct 09, 2020 | 195.78 | 196.81 | 195.07 | 195.32 | 697,741 | +1.63(+0.84%) |
Oct 08, 2020 | 195.49 | 195.61 | 193.55 | 193.68 | 875,810 | +0.06(+0.03%) |
Oct 07, 2020 | 191.93 | 195.43 | 191.86 | 193.62 | 1,411,648 | +4.78(+2.53%) |
Oct 06, 2020 | 192.28 | 194.10 | 188.62 | 188.84 | 1,335,888 | -2.85(-1.48%) |
Oct 05, 2020 | 192.74 | 194.48 | 191.40 | 191.69 | 1,347,578 | +1.28(+0.67%) |
Oct 02, 2020 | 187.54 | 192.12 | 186.99 | 190.41 | 1,208,565 | +0.94(+0.50%) |
Oct 01, 2020 | 193.99 | 195.88 | 188.55 | 189.47 | 1,240,740 | -2.65(-1.38%) |
Sep 30, 2020 | 191.02 | 193.84 | 190.43 | 192.12 | 1,446,287 | +2.30(+1.21%) |
Sep 29, 2020 | 191.32 | 191.57 | 189.22 | 189.83 | 808,148 | -0.79(-0.41%) |
Sep 28, 2020 | 192.19 | 193.66 | 190.06 | 190.61 | 1,368,826 | +2.15(+1.14%) |
Sep 25, 2020 | 186.23 | 189.12 | 185.55 | 188.46 | 1,062,318 | +1.37(+0.73%) |
Sep 24, 2020 | 186.62 | 189.75 | 184.99 | 187.10 | 1,000,335 | -0.57(-0.30%) |
Sep 23, 2020 | 191.58 | 192.28 | 187.18 | 187.66 | 1,176,903 | -3.81(-1.99%) |
Sep 22, 2020 | 191.67 | 192.72 | 190.78 | 191.47 | 950,002 | +0.66(+0.35%) |
Sep 21, 2020 | 192.22 | 193.21 | 188.32 | 190.81 | 774,390 | -5.34(-2.72%) |
Sep 18, 2020 | 199.06 | 200.16 | 195.94 | 196.14 | 1,986,606 | -3.35(-1.68%) |
Sep 17, 2020 | 198.02 | 200.44 | 197.01 | 199.49 | 1,397,872 | -0.31(-0.15%) |
Sep 16, 2020 | 199.97 | 201.44 | 199.63 | 199.80 | 1,637,217 | +1.14(+0.58%) |
Sep 15, 2020 | 198.69 | 200.29 | 198.03 | 198.65 | 1,490,841 | +1.67(+0.85%) |
Sep 14, 2020 | 197.56 | 199.04 | 196.51 | 196.98 | 1,070,889 | +1.69(+0.87%) |
Sep 11, 2020 | 195.32 | 196.50 | 193.88 | 195.29 | 1,055,497 | +1.66(+0.86%) |
Sep 10, 2020 | 195.90 | 197.22 | 193.23 | 193.63 | 863,914 | -1.08(-0.56%) |
Sep 09, 2020 | 192.03 | 196.72 | 191.79 | 194.71 | 1,399,908 | +4.91(+2.59%) |
Sep 08, 2020 | 194.59 | 194.99 | 187.20 | 189.80 | 1,379,012 | -6.60(-3.36%) |
Sep 04, 2020 | 196.49 | 198.38 | 194.59 | 196.40 | 1,702,202 | -0.08(-0.04%) |
Sep 03, 2020 | 200.01 | 200.84 | 193.93 | 196.48 | 2,129,195 | -4.16(-2.07%) |
Sep 02, 2020 | 193.03 | 201.11 | 193.03 | 200.64 | 1,431,208 | +7.21(+3.73%) |