Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 264.33 | 264.99 | 263.27 | 264.54 | 22,174,646 | -0.49(-0.18%) |
Jun 29, 2021 | 262.55 | 265.27 | 261.69 | 265.03 | 20,408,856 | +2.62(+1.00%) |
Jun 28, 2021 | 259.93 | 262.58 | 259.67 | 262.41 | 20,056,796 | +3.61(+1.40%) |
Jun 25, 2021 | 259.98 | 260.97 | 258.54 | 258.80 | 26,227,158 | -1.63(-0.63%) |
Jun 24, 2021 | 259.91 | 261.56 | 259.24 | 260.43 | 21,985,274 | +1.38(+0.53%) |
Jun 23, 2021 | 259.74 | 260.56 | 258.22 | 259.05 | 19,985,232 | -0.23(-0.09%) |
Jun 22, 2021 | 256.55 | 259.55 | 256.34 | 259.27 | 25,281,906 | +2.81(+1.10%) |
Jun 21, 2021 | 253.72 | 257.33 | 251.86 | 256.46 | 27,324,904 | +3.13(+1.23%) |
Jun 18, 2021 | 253.53 | 256.14 | 252.67 | 253.34 | 38,096,840 | -1.44(-0.56%) |
Jun 17, 2021 | 250.06 | 255.60 | 250.00 | 254.77 | 28,223,046 | +3.39(+1.35%) |
Jun 16, 2021 | 253.31 | 254.46 | 248.44 | 251.38 | 27,859,342 | -0.91(-0.36%) |
Jun 15, 2021 | 253.67 | 253.88 | 251.63 | 252.29 | 18,462,804 | -1.49(-0.59%) |
Jun 14, 2021 | 251.84 | 253.85 | 250.77 | 253.79 | 19,605,036 | +1.95(+0.78%) |
Jun 11, 2021 | 251.92 | 252.42 | 250.58 | 251.83 | 19,457,200 | +0.63(+0.25%) |
Jun 10, 2021 | 248.32 | 251.41 | 247.71 | 251.20 | 25,146,502 | +3.56(+1.44%) |
Jun 09, 2021 | 247.85 | 249.53 | 247.26 | 247.63 | 18,364,860 | +1.00(+0.40%) |
Jun 08, 2021 | 249.17 | 250.00 | 246.58 | 246.64 | 22,991,548 | -1.21(-0.49%) |
Jun 07, 2021 | 244.11 | 248.12 | 243.94 | 247.85 | 23,618,176 | +2.95(+1.20%) |
Jun 04, 2021 | 241.94 | 245.74 | 241.70 | 244.90 | 25,889,278 | +4.96(+2.07%) |
Jun 03, 2021 | 239.46 | 240.56 | 237.29 | 239.94 | 26,322,776 | -1.55(-0.64%) |
Jun 02, 2021 | 242.30 | 243.42 | 240.07 | 241.49 | 19,862,960 | -0.10(-0.04%) |
Jun 01, 2021 | 245.33 | 245.39 | 241.16 | 241.59 | 23,767,970 | -2.23(-0.91%) |
May 28, 2021 | 245.10 | 246.16 | 243.70 | 243.82 | 18,714,576 | +0.36(+0.15%) |
May 27, 2021 | 245.27 | 245.57 | 243.43 | 243.46 | 25,055,922 | -2.13(-0.87%) |
May 26, 2021 | 245.53 | 247.00 | 244.86 | 245.58 | 18,195,410 | -0.22(-0.09%) |
May 25, 2021 | 245.86 | 246.81 | 244.93 | 245.81 | 18,121,568 | +0.92(+0.37%) |
May 24, 2021 | 241.97 | 245.26 | 241.70 | 244.89 | 21,923,960 | +5.46(+2.28%) |
May 21, 2021 | 241.76 | 242.50 | 238.99 | 239.43 | 22,404,056 | -1.26(-0.52%) |
May 20, 2021 | 238.23 | 242.13 | 238.13 | 240.69 | 22,321,834 | +3.36(+1.42%) |
May 19, 2021 | 233.69 | 237.52 | 233.00 | 237.33 | 26,353,530 | +0.51(+0.21%) |
May 18, 2021 | 239.93 | 240.07 | 236.65 | 236.82 | 20,686,710 | -2.05(-0.86%) |
May 17, 2021 | 240.21 | 240.25 | 237.25 | 238.87 | 25,612,204 | -2.89(-1.20%) |
May 14, 2021 | 239.25 | 242.77 | 239.21 | 241.76 | 24,532,550 | +4.99(+2.11%) |
May 13, 2021 | 235.58 | 239.28 | 235.21 | 236.78 | 30,386,274 | +3.93(+1.69%) |
May 12, 2021 | 235.93 | 238.09 | 231.94 | 232.85 | 37,873,072 | -7.04(-2.94%) |
May 11, 2021 | 238.26 | 240.25 | 236.33 | 239.89 | 34,535,004 | -0.92(-0.38%) |
May 10, 2021 | 244.41 | 245.25 | 240.76 | 240.82 | 30,084,494 | -5.15(-2.09%) |
May 07, 2021 | 245.66 | 247.76 | 244.71 | 245.96 | 27,749,856 | +2.66(+1.09%) |
May 06, 2021 | 240.11 | 243.43 | 238.39 | 243.30 | 27,185,062 | +3.18(+1.32%) |
May 05, 2021 | 242.65 | 243.08 | 239.49 | 240.13 | 22,474,340 | -1.29(-0.53%) |
May 04, 2021 | 244.51 | 244.75 | 239.44 | 241.41 | 33,603,036 | -3.97(-1.62%) |
May 03, 2021 | 246.88 | 247.81 | 244.66 | 245.38 | 20,136,870 | -0.31(-0.13%) |
Apr 30, 2021 | 243.31 | 246.57 | 243.18 | 245.69 | 31,762,326 | -0.32(-0.13%) |
Apr 29, 2021 | 248.89 | 249.51 | 242.59 | 246.01 | 41,646,448 | -2.00(-0.81%) |
Apr 28, 2021 | 249.49 | 249.94 | 246.44 | 248.01 | 48,110,124 | -7.22(-2.83%) |
Apr 27, 2021 | 254.85 | 256.42 | 253.43 | 255.23 | 31,710,300 | +0.41(+0.16%) |
Apr 26, 2021 | 254.93 | 255.68 | 253.47 | 254.82 | 20,274,472 | +0.39(+0.15%) |
Apr 23, 2021 | 251.24 | 254.78 | 250.65 | 254.43 | 22,067,042 | +3.88(+1.55%) |
Apr 22, 2021 | 253.51 | 255.04 | 249.06 | 250.55 | 26,278,062 | -3.32(-1.31%) |
Apr 21, 2021 | 252.28 | 253.97 | 250.63 | 253.88 | 24,648,814 | +2.26(+0.90%) |
Apr 20, 2021 | 251.19 | 253.50 | 250.23 | 251.61 | 20,236,858 | -0.47(-0.19%) |
Apr 19, 2021 | 253.50 | 254.75 | 251.19 | 252.08 | 23,814,232 | -1.95(-0.77%) |
Apr 16, 2021 | 252.79 | 254.28 | 250.97 | 254.03 | 25,535,598 | +1.21(+0.48%) |
Apr 15, 2021 | 251.29 | 253.24 | 251.10 | 252.82 | 26,301,632 | +3.81(+1.53%) |
Apr 14, 2021 | 250.85 | 252.17 | 248.59 | 249.01 | 23,675,204 | -2.82(-1.12%) |
Apr 13, 2021 | 250.64 | 252.52 | 250.22 | 251.84 | 24,456,650 | +2.51(+1.01%) |
Apr 12, 2021 | 248.16 | 251.04 | 248.07 | 249.32 | 27,859,204 | +0.06(+0.02%) |
Apr 09, 2021 | 246.36 | 249.40 | 245.94 | 249.27 | 24,969,326 | +2.53(+1.03%) |
Apr 08, 2021 | 246.27 | 247.60 | 245.51 | 246.73 | 24,238,336 | +3.26(+1.34%) |
Apr 07, 2021 | 241.43 | 244.47 | 240.83 | 243.47 | 23,313,374 | +1.99(+0.82%) |
Apr 06, 2021 | 241.24 | 242.98 | 240.53 | 241.48 | 23,532,832 | -1.18(-0.49%) |
Apr 05, 2021 | 236.51 | 243.53 | 236.46 | 242.66 | 37,873,376 | +6.55(+2.77%) |
Apr 01, 2021 | 232.33 | 236.59 | 231.92 | 236.11 | 31,139,192 | +6.41(+2.79%) |
Mar 31, 2021 | 226.92 | 232.95 | 226.41 | 229.70 | 44,743,700 | +3.82(+1.69%) |
Mar 30, 2021 | 227.51 | 227.83 | 225.15 | 225.88 | 25,431,068 | -3.30(-1.44%) |
Mar 29, 2021 | 230.50 | 230.71 | 225.91 | 229.19 | 25,888,028 | -1.21(-0.52%) |
Mar 26, 2021 | 225.59 | 230.62 | 225.59 | 230.40 | 26,152,778 | +4.03(+1.78%) |
Mar 25, 2021 | 229.25 | 230.84 | 225.61 | 226.36 | 34,927,972 | -3.04(-1.33%) |
Mar 24, 2021 | 231.73 | 231.88 | 229.26 | 229.40 | 26,289,254 | -2.06(-0.89%) |
Mar 23, 2021 | 231.38 | 234.85 | 230.97 | 231.47 | 32,464,354 | +1.55(+0.67%) |
Mar 22, 2021 | 224.34 | 230.80 | 224.22 | 229.92 | 30,917,166 | +5.49(+2.45%) |
Mar 19, 2021 | 225.07 | 226.49 | 223.45 | 224.42 | 47,657,036 | -0.36(-0.16%) |
Mar 18, 2021 | 226.58 | 228.16 | 224.40 | 224.78 | 35,762,332 | -6.16(-2.67%) |
Mar 17, 2021 | 230.07 | 232.41 | 227.23 | 230.94 | 30,337,486 | -0.65(-0.28%) |
Mar 16, 2021 | 230.20 | 233.87 | 229.87 | 231.59 | 28,821,758 | +2.82(+1.23%) |
Mar 15, 2021 | 228.91 | 229.13 | 225.84 | 228.77 | 26,728,176 | -0.92(-0.40%) |
Mar 12, 2021 | 227.99 | 229.75 | 227.23 | 229.68 | 23,251,932 | -1.34(-0.58%) |
Mar 11, 2021 | 228.91 | 233.02 | 228.28 | 231.03 | 30,685,510 | +4.59(+2.03%) |
Mar 10, 2021 | 230.90 | 230.90 | 226.07 | 226.44 | 30,518,040 | -1.33(-0.58%) |
Mar 09, 2021 | 226.89 | 229.32 | 225.71 | 227.76 | 33,906,284 | +6.23(+2.81%) |
Mar 08, 2021 | 225.42 | 227.37 | 221.28 | 221.54 | 36,176,372 | -4.10(-1.82%) |
Mar 05, 2021 | 223.61 | 227.27 | 220.63 | 225.64 | 42,978,652 | +4.74(+2.15%) |
Mar 04, 2021 | 220.91 | 226.51 | 218.49 | 220.90 | 45,762,340 | -0.81(-0.36%) |
Mar 03, 2021 | 226.18 | 227.57 | 221.41 | 221.70 | 34,845,964 | -6.15(-2.70%) |
Mar 02, 2021 | 230.91 | 231.19 | 227.44 | 227.85 | 23,387,580 | -2.99(-1.30%) |
Mar 01, 2021 | 229.83 | 231.36 | 227.15 | 230.84 | 25,992,998 | +4.44(+1.96%) |
Feb 26, 2021 | 225.56 | 229.31 | 223.63 | 226.40 | 38,818,088 | +3.30(+1.48%) |
Feb 25, 2021 | 226.11 | 228.55 | 222.02 | 223.10 | 40,521,908 | -5.42(-2.37%) |
Feb 24, 2021 | 224.09 | 229.15 | 223.11 | 228.51 | 26,996,346 | +1.25(+0.55%) |
Feb 23, 2021 | 224.39 | 228.79 | 222.84 | 227.27 | 30,979,634 | -1.21(-0.53%) |
Feb 22, 2021 | 231.31 | 231.81 | 226.42 | 228.47 | 37,383,200 | -6.29(-2.68%) |
Feb 19, 2021 | 237.48 | 237.59 | 234.00 | 234.77 | 25,929,842 | -2.75(-1.16%) |
Feb 18, 2021 | 235.58 | 237.65 | 234.66 | 237.52 | 17,358,680 | -0.40(-0.17%) |
Feb 17, 2021 | 235.11 | 238.02 | 234.74 | 237.92 | 22,227,088 | +1.03(+0.44%) |
Feb 16, 2021 | 238.18 | 239.25 | 236.12 | 236.88 | 27,477,010 | -1.25(-0.53%) |
Feb 12, 2021 | 237.11 | 238.44 | 235.94 | 238.14 | 17,037,564 | +0.49(+0.20%) |
Feb 11, 2021 | 237.93 | 238.29 | 235.38 | 237.65 | 16,195,190 | +1.62(+0.69%) |
Feb 10, 2021 | 238.15 | 239.04 | 234.15 | 236.03 | 22,784,500 | -0.92(-0.39%) |
Feb 09, 2021 | 235.10 | 237.91 | 234.63 | 236.95 | 24,237,760 | +1.26(+0.54%) |
Feb 08, 2021 | 236.35 | 236.86 | 234.07 | 235.69 | 22,845,460 | +0.26(+0.11%) |
Feb 05, 2021 | 235.45 | 236.47 | 233.69 | 235.43 | 18,574,248 | +0.18(+0.08%) |
Feb 04, 2021 | 235.87 | 236.44 | 233.65 | 235.24 | 25,988,810 | -0.96(-0.41%) |
Feb 03, 2021 | 232.87 | 238.23 | 232.57 | 236.20 | 27,850,896 | +3.39(+1.46%) |
Feb 02, 2021 | 234.55 | 235.53 | 232.01 | 232.81 | 26,590,304 | -0.14(-0.06%) |
Feb 01, 2021 | 228.49 | 235.72 | 225.93 | 232.95 | 34,247,028 | +7.47(+3.32%) |
Jan 29, 2021 | 228.84 | 231.36 | 224.88 | 225.47 | 43,726,180 | -6.78(-2.92%) |
Jan 28, 2021 | 229.02 | 235.85 | 228.51 | 232.25 | 50,435,628 | +5.86(+2.59%) |
Jan 27, 2021 | 231.34 | 233.72 | 223.70 | 226.38 | 71,754,264 | +0.55(+0.25%) |
Jan 26, 2021 | 225.38 | 227.63 | 223.64 | 225.83 | 50,149,444 | +2.72(+1.22%) |
Jan 25, 2021 | 222.71 | 223.35 | 217.95 | 223.11 | 34,068,460 | +3.48(+1.58%) |
Jan 22, 2021 | 220.73 | 223.63 | 219.48 | 219.63 | 31,040,856 | +0.95(+0.44%) |
Jan 21, 2021 | 218.41 | 219.97 | 216.20 | 218.68 | 31,585,860 | +0.61(+0.28%) |
Jan 20, 2021 | 211.61 | 219.47 | 211.21 | 218.06 | 38,718,668 | +7.68(+3.65%) |
Jan 19, 2021 | 207.77 | 210.91 | 206.68 | 210.39 | 31,183,000 | +3.68(+1.78%) |
Jan 15, 2021 | 207.55 | 208.51 | 206.10 | 206.70 | 32,660,046 | -0.36(-0.17%) |
Jan 14, 2021 | 209.87 | 211.38 | 206.79 | 207.06 | 30,161,848 | -3.23(-1.53%) |
Jan 13, 2021 | 208.03 | 210.70 | 207.95 | 210.29 | 20,627,290 | +1.37(+0.66%) |
Jan 12, 2021 | 210.44 | 211.03 | 207.35 | 208.92 | 23,896,402 | -2.49(-1.18%) |
Jan 11, 2021 | 212.36 | 212.79 | 210.67 | 211.41 | 23,693,976 | -2.07(-0.97%) |
Jan 08, 2021 | 212.56 | 214.41 | 210.96 | 213.48 | 23,616,796 | +1.29(+0.61%) |
Jan 07, 2021 | 208.05 | 213.21 | 207.73 | 212.18 | 28,467,180 | +5.87(+2.85%) |
Jan 06, 2021 | 206.24 | 210.43 | 206.01 | 206.31 | 36,916,524 | -5.49(-2.59%) |
Jan 05, 2021 | 211.18 | 212.41 | 209.67 | 211.81 | 24,485,436 | +0.20(+0.10%) |
Jan 04, 2021 | 216.31 | 216.76 | 208.80 | 211.60 | 38,181,336 | -4.60(-2.13%) |
Dec 31, 2020 | 216.20 | 216.20 | 216.20 | 20,837,912 | +0.72(+0.33%) | |
Dec 30, 2020 | 218.93 | 219.32 | 215.28 | 215.48 | 20,837,912 | -2.70(-1.24%) |
Dec 29, 2020 | 219.98 | 220.82 | 217.33 | 218.18 | 17,852,298 | -0.49(-0.22%) |
Dec 28, 2020 | 218.17 | 219.71 | 216.78 | 218.67 | 18,426,768 | +2.15(+0.99%) |
Dec 24, 2020 | 215.23 | 217.35 | 215.01 | 216.52 | 10,854,104 | +1.68(+0.78%) |
Dec 23, 2020 | 216.87 | 217.31 | 214.62 | 214.84 | 19,231,118 | -2.84(-1.30%) |
Dec 22, 2020 | 216.46 | 219.32 | 215.65 | 217.68 | 23,265,060 | +1.31(+0.61%) |
Dec 21, 2020 | 211.47 | 217.73 | 211.20 | 216.36 | 38,201,528 | +3.89(+1.83%) |
Dec 18, 2020 | 212.48 | 213.54 | 209.98 | 212.48 | 65,178,020 | -0.81(-0.38%) |
Dec 17, 2020 | 213.72 | 214.71 | 211.82 | 213.28 | 33,408,310 | +0.14(+0.06%) |
Dec 16, 2020 | 208.74 | 213.95 | 208.71 | 213.15 | 36,011,712 | +5.01(+2.41%) |
Dec 15, 2020 | 209.14 | 209.39 | 206.30 | 208.14 | 27,777,912 | -0.07(-0.03%) |
Dec 14, 2020 | 207.14 | 210.16 | 206.93 | 208.21 | 29,614,334 | +0.91(+0.44%) |
Dec 11, 2020 | 204.18 | 207.35 | 203.26 | 207.29 | 31,870,872 | +2.66(+1.30%) |
Dec 10, 2020 | 205.85 | 207.12 | 204.48 | 204.63 | 27,194,068 | -1.25(-0.60%) |
Dec 09, 2020 | 209.14 | 209.21 | 205.30 | 205.88 | 33,347,010 | -4.09(-1.95%) |
Dec 08, 2020 | 207.99 | 210.88 | 206.94 | 209.97 | 23,936,590 | +1.67(+0.80%) |
Dec 07, 2020 | 208.37 | 209.51 | 207.03 | 208.30 | 25,270,034 | -0.07(-0.03%) |
Dec 04, 2020 | 208.23 | 209.36 | 207.22 | 208.36 | 25,375,796 | +0.12(+0.06%) |
Dec 03, 2020 | 208.61 | 210.33 | 207.67 | 208.25 | 25,818,698 | -1.10(-0.52%) |
Dec 02, 2020 | 208.87 | 209.44 | 206.85 | 209.35 | 24,393,904 | -0.82(-0.39%) |
Dec 01, 2020 | 208.51 | 211.24 | 207.38 | 210.16 | 31,793,838 | +2.08(+1.00%) |
Nov 30, 2020 | 208.11 | 208.75 | 204.94 | 208.08 | 33,988,256 | -1.13(-0.54%) |
Nov 27, 2020 | 208.84 | 210.22 | 208.05 | 209.21 | 14,929,807 | +1.32(+0.64%) |
Nov 25, 2020 | 209.09 | 209.27 | 206.52 | 207.89 | 21,617,470 | +0.01(+0.00%) |
Nov 24, 2020 | 203.73 | 208.26 | 203.02 | 207.88 | 34,890,556 | +3.64(+1.78%) |
Nov 23, 2020 | 205.05 | 206.35 | 202.34 | 204.23 | 26,370,516 | -0.27(-0.13%) |
Nov 20, 2020 | 206.26 | 207.32 | 204.13 | 204.50 | 23,500,440 | -1.97(-0.96%) |
Nov 19, 2020 | 205.47 | 207.07 | 204.06 | 206.48 | 25,481,542 | +1.30(+0.63%) |
Nov 18, 2020 | 207.67 | 209.15 | 205.03 | 205.18 | 29,156,738 | -2.74(-1.32%) |
Nov 17, 2020 | 209.51 | 211.04 | 207.55 | 207.92 | 24,885,554 | -2.69(-1.27%) |
Nov 16, 2020 | 208.31 | 211.10 | 207.97 | 210.60 | 25,709,028 | +0.70(+0.33%) |
Nov 13, 2020 | 209.76 | 210.79 | 207.63 | 209.90 | 19,216,588 | +1.04(+0.50%) |
Nov 12, 2020 | 210.58 | 212.43 | 207.92 | 208.87 | 22,273,954 | -1.08(-0.51%) |
Nov 11, 2020 | 205.91 | 211.39 | 205.73 | 209.94 | 30,344,180 | +5.37(+2.63%) |
Nov 10, 2020 | 207.96 | 209.90 | 203.32 | 204.57 | 45,372,520 | -7.16(-3.38%) |
Nov 09, 2020 | 217.58 | 221.16 | 211.23 | 211.73 | 45,729,092 | -5.17(-2.38%) |
Nov 06, 2020 | 215.48 | 217.51 | 211.38 | 216.89 | 26,025,834 | +0.42(+0.19%) |
Nov 05, 2020 | 215.27 | 217.28 | 214.40 | 216.48 | 37,154,080 | +6.69(+3.19%) |
Nov 04, 2020 | 207.49 | 211.66 | 205.94 | 209.79 | 43,584,120 | +9.66(+4.82%) |
Nov 03, 2020 | 197.67 | 201.77 | 196.92 | 200.13 | 28,306,072 | +3.97(+2.03%) |
Nov 02, 2020 | 198.06 | 199.02 | 194.01 | 196.16 | 31,760,648 | -0.14(-0.07%) |
Oct 30, 2020 | 197.29 | 198.06 | 193.53 | 196.29 | 38,143,848 | -2.18(-1.10%) |
Oct 29, 2020 | 197.84 | 201.03 | 197.16 | 198.47 | 32,398,678 | +1.98(+1.01%) |
Oct 28, 2020 | 201.33 | 202.47 | 195.93 | 196.50 | 52,750,884 | -10.25(-4.96%) |
Oct 27, 2020 | 205.13 | 208.12 | 203.91 | 206.74 | 37,682,784 | +3.07(+1.51%) |
Oct 26, 2020 | 207.33 | 209.74 | 201.75 | 203.67 | 38,244,028 | -5.96(-2.84%) |
Oct 23, 2020 | 208.47 | 209.68 | 206.66 | 209.63 | 19,473,734 | +1.30(+0.62%) |
Oct 22, 2020 | 207.40 | 209.46 | 205.24 | 208.33 | 23,049,908 | +0.09(+0.04%) |
Oct 21, 2020 | 206.62 | 210.30 | 206.62 | 208.25 | 23,413,108 | +0.15(+0.07%) |
Oct 20, 2020 | 209.22 | 210.74 | 206.59 | 208.10 | 23,446,256 | +0.42(+0.20%) |
Oct 19, 2020 | 213.69 | 215.52 | 207.20 | 207.68 | 28,477,568 | -5.27(-2.48%) |
Oct 16, 2020 | 213.43 | 215.51 | 212.63 | 212.96 | 26,877,828 | +0.00(+0.00%) |
Oct 15, 2020 | 210.48 | 213.64 | 209.42 | 212.96 | 23,439,270 | -1.16(-0.54%) |
Oct 14, 2020 | 216.20 | 217.38 | 212.44 | 214.12 | 24,173,708 | -1.94(-0.90%) |
Oct 13, 2020 | 215.93 | 218.34 | 213.71 | 216.06 | 29,851,292 | +1.42(+0.66%) |
Oct 12, 2020 | 212.12 | 217.03 | 210.19 | 214.65 | 41,715,984 | +5.42(+2.59%) |
Oct 09, 2020 | 204.78 | 209.27 | 204.78 | 209.23 | 27,290,622 | +5.07(+2.48%) |
Oct 08, 2020 | 204.09 | 204.75 | 201.96 | 204.16 | 20,543,734 | +0.73(+0.36%) |
Oct 07, 2020 | 200.74 | 203.70 | 200.41 | 203.43 | 26,467,060 | +3.80(+1.90%) |
Oct 06, 2020 | 202.45 | 203.77 | 198.57 | 199.63 | 29,426,614 | -4.33(-2.12%) |
Oct 05, 2020 | 200.90 | 203.99 | 200.66 | 203.96 | 21,980,362 | +4.06(+2.03%) |
Oct 02, 2020 | 201.65 | 204.55 | 199.27 | 199.90 | 34,198,064 | -6.08(-2.95%) |
Oct 01, 2020 | 206.98 | 207.46 | 204.87 | 205.98 | 28,002,740 | +2.06(+1.01%) |
Sep 30, 2020 | 201.39 | 205.51 | 200.24 | 203.91 | 34,879,400 | +2.98(+1.48%) |
Sep 29, 2020 | 202.96 | 203.66 | 200.50 | 200.94 | 25,020,616 | -2.11(-1.04%) |
Sep 28, 2020 | 204.45 | 206.09 | 201.71 | 203.05 | 32,984,664 | +1.57(+0.78%) |
Sep 25, 2020 | 197.34 | 202.66 | 196.36 | 201.48 | 30,363,680 | +4.49(+2.28%) |
Sep 24, 2020 | 193.75 | 199.30 | 193.12 | 196.99 | 32,149,142 | +2.52(+1.30%) |
Sep 23, 2020 | 201.56 | 201.75 | 193.93 | 194.47 | 31,724,980 | -6.62(-3.29%) |
Sep 22, 2020 | 198.80 | 201.75 | 195.91 | 201.09 | 34,528,852 | +4.73(+2.41%) |
Sep 21, 2020 | 191.17 | 196.53 | 190.39 | 196.36 | 41,043,684 | +2.08(+1.07%) |
Sep 18, 2020 | 196.61 | 197.44 | 190.26 | 194.28 | 56,963,216 | -2.44(-1.24%) |
Sep 17, 2020 | 193.95 | 198.10 | 193.86 | 196.72 | 35,061,664 | -2.08(-1.04%) |
Sep 16, 2020 | 204.19 | 204.22 | 198.40 | 198.79 | 27,180,846 | -3.62(-1.79%) |
Sep 15, 2020 | 202.06 | 203.38 | 200.62 | 202.41 | 22,466,934 | +3.27(+1.64%) |
Sep 14, 2020 | 198.01 | 202.82 | 197.81 | 199.14 | 31,313,208 | +1.34(+0.68%) |
Sep 11, 2020 | 200.88 | 202.26 | 195.10 | 197.81 | 34,678,008 | -1.30(-0.65%) |
Sep 10, 2020 | 206.89 | 208.19 | 197.88 | 199.10 | 36,555,264 | -5.74(-2.80%) |
Sep 09, 2020 | 201.27 | 208.28 | 200.39 | 204.84 | 47,075,916 | +8.37(+4.26%) |
Sep 08, 2020 | 200.20 | 203.62 | 196.03 | 196.48 | 54,535,488 | -11.24(-5.41%) |
Sep 04, 2020 | 208.54 | 211.70 | 198.93 | 207.71 | 61,541,600 | -2.96(-1.40%) |
Sep 03, 2020 | 222.28 | 222.31 | 208.40 | 210.67 | 60,122,104 | -13.91(-6.19%) |
Sep 02, 2020 | 221.01 | 225.76 | 220.41 | 224.58 | 35,136,320 | +4.25(+1.93%) |
Sep 01, 2020 | 218.63 | 220.51 | 217.58 | 220.34 | 26,573,458 | +1.69(+0.77%) |
Aug 31, 2020 | 220.07 | 221.72 | 217.47 | 218.65 | 29,656,792 | -3.28(-1.48%) |
Aug 28, 2020 | 221.22 | 223.61 | 219.67 | 221.93 | 27,120,224 | +2.26(+1.03%) |
Aug 27, 2020 | 216.09 | 224.10 | 212.71 | 219.67 | 59,383,128 | +5.26(+2.46%) |
Aug 26, 2020 | 211.23 | 215.31 | 210.73 | 214.40 | 40,817,568 | +4.54(+2.16%) |
Aug 25, 2020 | 206.60 | 210.00 | 206.60 | 209.87 | 23,746,712 | +2.70(+1.30%) |
Aug 24, 2020 | 208.24 | 208.94 | 205.95 | 207.17 | 26,246,094 | +0.65(+0.31%) |
Aug 21, 2020 | 207.34 | 209.65 | 206.36 | 206.52 | 37,390,052 | -1.51(-0.73%) |
Aug 20, 2020 | 203.15 | 208.44 | 202.54 | 208.03 | 27,812,798 | +4.73(+2.33%) |
Aug 19, 2020 | 205.04 | 205.63 | 202.87 | 203.30 | 28,476,316 | -1.24(-0.61%) |
Aug 18, 2020 | 203.62 | 205.38 | 202.34 | 204.54 | 22,055,292 | +1.17(+0.58%) |
Aug 17, 2020 | 202.72 | 204.25 | 202.05 | 203.37 | 20,852,776 | +1.33(+0.66%) |
Aug 14, 2020 | 201.90 | 202.71 | 200.69 | 202.04 | 18,568,840 | +0.19(+0.10%) |
Aug 13, 2020 | 202.56 | 204.41 | 201.31 | 201.84 | 23,336,592 | -0.47(-0.23%) |
Aug 12, 2020 | 198.55 | 203.37 | 198.02 | 202.32 | 28,973,886 | +5.62(+2.86%) |
Aug 11, 2020 | 200.35 | 200.83 | 196.47 | 196.70 | 37,651,940 | -4.71(-2.34%) |
Aug 10, 2020 | 204.72 | 204.92 | 199.57 | 201.41 | 37,940,216 | -4.09(-1.99%) |
Aug 07, 2020 | 207.79 | 208.62 | 204.00 | 205.50 | 28,765,266 | -3.74(-1.79%) |
Aug 06, 2020 | 205.37 | 209.26 | 204.60 | 209.24 | 33,753,276 | +3.30(+1.60%) |
Aug 05, 2020 | 207.84 | 207.94 | 204.62 | 205.94 | 29,818,416 | -0.34(-0.16%) |
Aug 04, 2020 | 207.13 | 207.72 | 203.40 | 206.28 | 50,935,344 | -3.14(-1.50%) |
Aug 03, 2020 | 204.57 | 210.49 | 203.53 | 209.43 | 81,613,864 | +11.15(+5.62%) |
Jul 31, 2020 | 197.69 | 198.36 | 192.47 | 198.28 | 52,988,436 | +1.07(+0.54%) |
Jul 30, 2020 | 194.40 | 197.74 | 193.01 | 197.20 | 25,888,048 | -0.16(-0.08%) |
Jul 29, 2020 | 195.85 | 197.93 | 195.37 | 197.36 | 20,293,142 | +1.97(+1.01%) |
Jul 28, 2020 | 196.92 | 197.98 | 195.11 | 195.38 | 24,029,596 | -1.77(-0.90%) |
Jul 27, 2020 | 194.85 | 197.27 | 194.26 | 197.15 | 31,168,002 | +2.47(+1.27%) |
Jul 24, 2020 | 193.84 | 196.20 | 191.02 | 194.69 | 41,179,544 | -1.20(-0.61%) |
Jul 23, 2020 | 200.38 | 203.99 | 195.51 | 195.89 | 69,701,752 | -8.91(-4.35%) |
Jul 22, 2020 | 202.33 | 205.33 | 201.54 | 204.79 | 51,080,636 | +2.90(+1.44%) |
Jul 21, 2020 | 206.64 | 206.91 | 201.20 | 201.89 | 39,360,284 | -2.76(-1.35%) |
Jul 20, 2020 | 198.27 | 205.33 | 196.34 | 204.65 | 38,091,508 | +8.43(+4.30%) |
Jul 17, 2020 | 197.75 | 198.31 | 194.78 | 196.22 | 32,709,628 | -1.01(-0.51%) |
Jul 16, 2020 | 198.65 | 198.94 | 195.66 | 197.22 | 30,938,752 | -3.98(-1.98%) |
Jul 15, 2020 | 202.68 | 204.39 | 198.29 | 201.21 | 33,259,838 | -0.93(-0.46%) |
Jul 14, 2020 | 199.36 | 202.13 | 195.39 | 202.13 | 38,843,468 | +1.87(+0.93%) |
Jul 13, 2020 | 207.44 | 208.71 | 199.72 | 200.27 | 39,403,988 | -6.38(-3.09%) |
Jul 10, 2020 | 206.60 | 207.05 | 204.15 | 206.65 | 27,066,672 | -0.63(-0.30%) |
Jul 09, 2020 | 209.22 | 209.27 | 204.52 | 207.28 | 34,212,000 | +0.98(+0.47%) |
Jul 08, 2020 | 203.17 | 206.25 | 201.84 | 206.30 | 34,726,000 | +1.14(+0.56%) |
Jul 07, 2020 | 203.54 | 207.62 | 201.16 | 205.16 | 34,698,392 | +1.38(+0.68%) |
Jul 06, 2020 | 201.97 | 204.19 | 201.25 | 203.78 | 32,947,228 | +4.29(+2.15%) |
Jul 02, 2020 | 198.92 | 201.19 | 198.27 | 199.49 | 30,311,352 | +1.51(+0.76%) |