Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 218.34 | 218.44 | 216.39 | 216.82 | 21,495,530 | -0.14(-0.07%) |
May 27, 2021 | 216.38 | 217.65 | 215.55 | 216.97 | 22,302,388 | +2.21(+1.03%) |
May 26, 2021 | 211.66 | 215.08 | 211.65 | 214.76 | 21,165,438 | +3.93(+1.87%) |
May 25, 2021 | 213.68 | 215.10 | 210.76 | 210.82 | 21,330,532 | -2.06(-0.97%) |
May 24, 2021 | 212.67 | 213.89 | 211.53 | 212.88 | 19,068,462 | +1.38(+0.65%) |
May 21, 2021 | 212.81 | 213.81 | 210.91 | 211.51 | 25,227,596 | +0.55(+0.26%) |
May 20, 2021 | 209.87 | 211.41 | 208.01 | 210.96 | 25,899,692 | +1.39(+0.67%) |
May 19, 2021 | 207.72 | 209.77 | 205.81 | 209.56 | 32,445,046 | -1.62(-0.77%) |
May 18, 2021 | 212.87 | 214.65 | 211.03 | 211.19 | 25,575,140 | -1.62(-0.76%) |
May 17, 2021 | 211.32 | 212.87 | 209.52 | 212.80 | 20,876,476 | +0.29(+0.14%) |
May 14, 2021 | 209.55 | 212.89 | 207.38 | 212.52 | 26,073,702 | +5.07(+2.44%) |
May 13, 2021 | 205.10 | 209.07 | 203.65 | 207.45 | 39,301,340 | +3.75(+1.84%) |
May 12, 2021 | 208.75 | 210.35 | 203.40 | 203.70 | 44,098,212 | -6.84(-3.25%) |
May 11, 2021 | 206.65 | 211.91 | 206.17 | 210.53 | 41,117,760 | -0.67(-0.32%) |
May 10, 2021 | 216.56 | 216.99 | 211.14 | 211.21 | 29,371,270 | -5.51(-2.54%) |
May 07, 2021 | 214.09 | 217.24 | 213.61 | 216.72 | 27,220,066 | +2.69(+1.26%) |
May 06, 2021 | 214.08 | 214.24 | 210.23 | 214.03 | 28,731,094 | +0.18(+0.09%) |
May 05, 2021 | 215.53 | 215.90 | 212.84 | 213.84 | 26,124,306 | -0.86(-0.40%) |
May 04, 2021 | 215.96 | 217.44 | 212.46 | 214.70 | 28,166,736 | -2.60(-1.19%) |
May 03, 2021 | 218.47 | 218.66 | 216.27 | 217.29 | 19,422,704 | +1.06(+0.49%) |
Apr 30, 2021 | 217.03 | 219.03 | 215.52 | 216.24 | 28,086,576 | -2.98(-1.36%) |
Apr 29, 2021 | 221.97 | 222.06 | 217.10 | 219.22 | 26,589,220 | -0.82(-0.37%) |
Apr 28, 2021 | 219.30 | 220.66 | 218.36 | 220.03 | 17,204,290 | +0.38(+0.17%) |
Apr 27, 2021 | 219.91 | 220.56 | 218.76 | 219.66 | 20,415,372 | +0.33(+0.15%) |
Apr 26, 2021 | 218.27 | 219.89 | 218.03 | 219.33 | 19,816,912 | +2.26(+1.04%) |
Apr 23, 2021 | 214.25 | 217.93 | 213.48 | 217.07 | 29,546,446 | +4.02(+1.89%) |
Apr 22, 2021 | 214.67 | 216.66 | 212.28 | 213.05 | 33,326,922 | -0.88(-0.41%) |
Apr 21, 2021 | 208.67 | 214.05 | 207.21 | 213.94 | 32,354,034 | +5.11(+2.45%) |
Apr 20, 2021 | 212.28 | 213.09 | 206.96 | 208.83 | 36,962,860 | -4.37(-2.05%) |
Apr 19, 2021 | 215.10 | 216.02 | 211.48 | 213.20 | 26,261,822 | -2.81(-1.30%) |
Apr 16, 2021 | 216.73 | 217.00 | 214.43 | 216.01 | 24,901,006 | +0.35(+0.16%) |
Apr 15, 2021 | 216.43 | 216.46 | 213.71 | 215.66 | 21,402,204 | +0.93(+0.43%) |
Apr 14, 2021 | 213.33 | 217.30 | 213.27 | 214.73 | 28,446,234 | +2.10(+0.99%) |
Apr 13, 2021 | 212.96 | 214.01 | 210.41 | 212.63 | 25,569,482 | -0.56(-0.26%) |
Apr 12, 2021 | 214.15 | 214.35 | 211.92 | 213.19 | 21,346,488 | -0.84(-0.39%) |
Apr 09, 2021 | 213.93 | 214.51 | 212.73 | 214.03 | 24,198,370 | +0.03(+0.01%) |
Apr 08, 2021 | 213.30 | 214.25 | 210.95 | 214.00 | 24,917,588 | +1.80(+0.85%) |
Apr 07, 2021 | 215.60 | 215.74 | 211.48 | 212.20 | 27,222,460 | -3.48(-1.61%) |
Apr 06, 2021 | 216.34 | 217.97 | 215.23 | 215.68 | 25,878,714 | -0.63(-0.29%) |
Apr 05, 2021 | 217.69 | 217.82 | 214.97 | 216.31 | 28,777,484 | +1.18(+0.55%) |
Apr 01, 2021 | 213.84 | 215.28 | 213.48 | 215.13 | 30,991,654 | +2.69(+1.27%) |
Mar 31, 2021 | 210.74 | 213.84 | 210.69 | 212.44 | 36,167,672 | +2.82(+1.34%) |
Mar 30, 2021 | 206.14 | 210.27 | 204.94 | 209.62 | 37,608,152 | +3.47(+1.68%) |
Mar 29, 2021 | 210.58 | 212.43 | 205.84 | 206.15 | 39,594,136 | -5.97(-2.81%) |
Mar 26, 2021 | 210.53 | 212.19 | 207.65 | 212.12 | 35,831,160 | +3.80(+1.82%) |
Mar 25, 2021 | 201.28 | 209.15 | 200.03 | 208.32 | 61,584,012 | +4.83(+2.37%) |
Mar 24, 2021 | 211.00 | 212.41 | 203.50 | 203.50 | 49,218,904 | -4.82(-2.31%) |
Mar 23, 2021 | 214.17 | 214.84 | 207.33 | 208.32 | 45,320,276 | -7.84(-3.63%) |
Mar 22, 2021 | 218.51 | 218.91 | 215.07 | 216.16 | 27,211,924 | -1.64(-0.75%) |
Mar 19, 2021 | 215.52 | 219.39 | 213.97 | 217.80 | 42,570,412 | +1.63(+0.75%) |
Mar 18, 2021 | 221.50 | 223.55 | 215.56 | 216.17 | 37,170,296 | -6.78(-3.04%) |
Mar 17, 2021 | 219.75 | 223.44 | 218.20 | 222.95 | 30,628,550 | +1.74(+0.79%) |
Mar 16, 2021 | 224.59 | 224.66 | 219.89 | 221.22 | 25,670,536 | -3.76(-1.67%) |
Mar 15, 2021 | 223.94 | 225.08 | 222.57 | 224.98 | 22,429,338 | +0.80(+0.36%) |
Mar 12, 2021 | 222.65 | 224.72 | 222.05 | 224.18 | 24,728,196 | +1.31(+0.59%) |
Mar 11, 2021 | 220.30 | 222.92 | 219.57 | 222.87 | 26,272,444 | +4.80(+2.20%) |
Mar 10, 2021 | 216.51 | 219.75 | 216.13 | 218.07 | 38,284,436 | +3.72(+1.74%) |
Mar 09, 2021 | 213.45 | 215.93 | 212.02 | 214.34 | 33,564,000 | +4.41(+2.10%) |
Mar 08, 2021 | 210.52 | 213.32 | 208.90 | 209.93 | 42,289,560 | +0.99(+0.47%) |
Mar 05, 2021 | 208.15 | 209.36 | 198.86 | 208.94 | 55,437,312 | +4.34(+2.12%) |
Mar 04, 2021 | 209.71 | 211.79 | 200.99 | 204.60 | 61,429,272 | -5.88(-2.79%) |
Mar 03, 2021 | 213.46 | 215.23 | 210.38 | 210.49 | 34,713,612 | -2.30(-1.08%) |
Mar 02, 2021 | 216.69 | 216.86 | 212.63 | 212.79 | 27,966,252 | -4.18(-1.92%) |
Mar 01, 2021 | 214.48 | 217.58 | 213.96 | 216.96 | 27,230,244 | +7.45(+3.55%) |
Feb 26, 2021 | 210.67 | 213.28 | 206.16 | 209.52 | 49,737,724 | -0.29(-0.14%) |
Feb 25, 2021 | 217.65 | 218.42 | 209.23 | 209.80 | 51,921,440 | -8.05(-3.70%) |
Feb 24, 2021 | 213.65 | 218.29 | 212.78 | 217.86 | 28,674,474 | +5.03(+2.36%) |
Feb 23, 2021 | 212.06 | 214.00 | 206.88 | 212.83 | 40,226,364 | -1.89(-0.88%) |
Feb 22, 2021 | 214.51 | 217.26 | 214.00 | 214.72 | 24,181,410 | -1.40(-0.65%) |
Feb 19, 2021 | 213.50 | 217.18 | 213.22 | 216.12 | 32,549,242 | +4.41(+2.09%) |
Feb 18, 2021 | 213.38 | 213.92 | 210.54 | 211.70 | 25,482,202 | -3.33(-1.55%) |
Feb 17, 2021 | 214.60 | 215.69 | 212.06 | 215.03 | 26,133,550 | -1.70(-0.78%) |
Feb 16, 2021 | 220.23 | 220.38 | 215.74 | 216.73 | 23,914,756 | -1.37(-0.63%) |
Feb 12, 2021 | 216.83 | 218.57 | 215.59 | 218.11 | 18,172,104 | +0.61(+0.28%) |
Feb 11, 2021 | 218.95 | 219.78 | 214.42 | 217.49 | 26,873,792 | -0.25(-0.11%) |
Feb 10, 2021 | 220.66 | 221.04 | 215.89 | 217.74 | 29,048,702 | -1.44(-0.66%) |
Feb 09, 2021 | 217.98 | 220.37 | 217.19 | 219.18 | 20,298,868 | +1.03(+0.47%) |
Feb 08, 2021 | 214.78 | 218.17 | 214.40 | 218.15 | 21,653,098 | +5.43(+2.55%) |
Feb 05, 2021 | 212.04 | 212.90 | 209.96 | 212.72 | 24,318,284 | +2.91(+1.39%) |
Feb 04, 2021 | 206.43 | 210.01 | 206.42 | 209.81 | 26,438,178 | +4.19(+2.04%) |
Feb 03, 2021 | 205.09 | 206.09 | 203.07 | 205.62 | 24,877,126 | +0.62(+0.30%) |
Feb 02, 2021 | 204.56 | 205.43 | 202.40 | 205.00 | 23,673,510 | +2.88(+1.42%) |
Feb 01, 2021 | 199.78 | 203.05 | 197.47 | 202.13 | 27,387,692 | +4.85(+2.46%) |
Jan 29, 2021 | 201.28 | 202.49 | 196.59 | 197.28 | 42,295,644 | -3.03(-1.51%) |
Jan 28, 2021 | 202.35 | 203.81 | 199.27 | 200.31 | 33,494,886 | -0.64(-0.32%) |
Jan 27, 2021 | 201.06 | 204.41 | 198.94 | 200.96 | 47,549,104 | -3.75(-1.83%) |
Jan 26, 2021 | 207.59 | 207.96 | 204.20 | 204.71 | 24,730,770 | -1.43(-0.69%) |
Jan 25, 2021 | 206.27 | 209.13 | 203.08 | 206.14 | 35,355,532 | -0.20(-0.10%) |
Jan 22, 2021 | 202.01 | 206.66 | 201.11 | 206.34 | 25,841,126 | +2.37(+1.16%) |
Jan 21, 2021 | 206.31 | 206.48 | 203.41 | 203.97 | 22,062,346 | -1.78(-0.87%) |
Jan 20, 2021 | 205.72 | 207.28 | 204.49 | 205.75 | 26,388,362 | +0.90(+0.44%) |
Jan 19, 2021 | 204.75 | 205.00 | 203.19 | 204.85 | 20,472,438 | +2.59(+1.28%) |
Jan 15, 2021 | 202.32 | 205.34 | 199.87 | 202.26 | 42,766,096 | -3.06(-1.49%) |
Jan 14, 2021 | 202.73 | 206.34 | 202.62 | 205.32 | 35,229,468 | +4.02(+2.00%) |
Jan 13, 2021 | 202.91 | 203.20 | 200.76 | 201.30 | 23,671,518 | -1.45(-0.71%) |
Jan 12, 2021 | 200.12 | 202.88 | 200.09 | 202.75 | 25,895,396 | +3.57(+1.79%) |
Jan 11, 2021 | 196.83 | 199.74 | 196.58 | 199.18 | 21,824,222 | -0.17(-0.09%) |
Jan 08, 2021 | 200.89 | 201.32 | 196.41 | 199.35 | 30,234,812 | -0.43(-0.22%) |
Jan 07, 2021 | 197.42 | 200.12 | 197.41 | 199.78 | 24,992,760 | +3.49(+1.78%) |
Jan 06, 2021 | 191.44 | 198.45 | 191.14 | 196.29 | 55,100,256 | +7.72(+4.09%) |
Jan 05, 2021 | 185.31 | 189.66 | 185.29 | 188.57 | 28,522,976 | +2.87(+1.55%) |
Jan 04, 2021 | 189.58 | 189.92 | 183.25 | 185.71 | 35,031,412 | -2.46(-1.31%) |
Dec 31, 2020 | 188.16 | 188.16 | 188.16 | 21,443,218 | -0.48(-0.25%) | |
Dec 30, 2020 | 187.19 | 189.53 | 187.16 | 188.64 | 21,443,218 | +2.04(+1.10%) |
Dec 29, 2020 | 190.64 | 190.98 | 185.65 | 186.60 | 35,248,444 | -3.68(-1.94%) |
Dec 28, 2020 | 193.06 | 193.08 | 190.15 | 190.28 | 28,253,752 | -0.71(-0.37%) |
Dec 24, 2020 | 191.88 | 191.89 | 190.08 | 190.99 | 9,278,557 | -0.12(-0.06%) |
Dec 23, 2020 | 190.57 | 191.61 | 189.93 | 191.12 | 19,101,878 | +1.61(+0.85%) |
Dec 22, 2020 | 188.09 | 189.75 | 187.52 | 189.51 | 22,839,928 | +2.13(+1.14%) |
Dec 21, 2020 | 184.17 | 187.89 | 183.77 | 187.38 | 32,112,040 | -0.10(-0.05%) |
Dec 18, 2020 | 188.69 | 189.86 | 186.95 | 187.47 | 38,587,680 | -0.91(-0.48%) |
Dec 17, 2020 | 186.89 | 188.47 | 186.23 | 188.38 | 24,797,518 | +2.22(+1.19%) |
Dec 16, 2020 | 187.27 | 187.35 | 185.19 | 186.17 | 26,535,718 | -0.67(-0.36%) |
Dec 15, 2020 | 184.04 | 187.05 | 183.05 | 186.84 | 27,932,158 | +4.56(+2.50%) |
Dec 14, 2020 | 184.23 | 185.34 | 182.23 | 182.28 | 33,568,800 | +0.21(+0.12%) |
Dec 11, 2020 | 181.77 | 183.42 | 180.15 | 182.07 | 32,260,818 | -1.22(-0.66%) |
Dec 10, 2020 | 179.64 | 183.36 | 179.20 | 183.28 | 22,182,796 | +2.07(+1.14%) |
Dec 09, 2020 | 183.71 | 184.47 | 179.77 | 181.21 | 30,802,008 | -1.84(-1.00%) |
Dec 08, 2020 | 179.02 | 182.72 | 178.99 | 183.05 | 21,003,638 | +2.82(+1.57%) |
Dec 07, 2020 | 180.09 | 180.77 | 179.33 | 180.23 | 15,293,797 | +0.17(+0.10%) |
Dec 04, 2020 | 177.01 | 180.30 | 175.96 | 180.06 | 25,519,942 | +4.09(+2.33%) |
Dec 03, 2020 | 175.41 | 177.17 | 175.02 | 175.96 | 20,438,850 | +0.99(+0.56%) |
Dec 02, 2020 | 174.08 | 175.54 | 172.94 | 174.98 | 20,996,534 | +0.18(+0.10%) |
Dec 01, 2020 | 175.66 | 176.25 | 173.19 | 174.79 | 31,636,734 | +1.61(+0.93%) |
Nov 30, 2020 | 175.87 | 176.34 | 172.52 | 173.19 | 26,514,558 | -3.20(-1.82%) |
Nov 27, 2020 | 175.77 | 176.51 | 175.29 | 176.39 | 10,854,052 | +0.75(+0.42%) |
Nov 25, 2020 | 175.56 | 176.34 | 174.02 | 175.65 | 22,036,200 | -0.60(-0.34%) |
Nov 24, 2020 | 175.46 | 177.42 | 174.47 | 176.25 | 36,334,780 | +3.25(+1.88%) |
Nov 23, 2020 | 171.49 | 174.12 | 171.00 | 173.00 | 25,820,500 | +3.18(+1.87%) |
Nov 20, 2020 | 169.03 | 170.24 | 168.22 | 169.82 | 26,024,786 | +0.18(+0.11%) |
Nov 19, 2020 | 168.05 | 169.91 | 167.50 | 169.64 | 20,970,888 | +1.29(+0.77%) |
Nov 18, 2020 | 171.20 | 171.93 | 168.25 | 168.35 | 25,426,628 | -2.39(-1.40%) |
Nov 17, 2020 | 168.42 | 171.06 | 166.74 | 170.74 | 27,256,464 | +0.79(+0.47%) |
Nov 16, 2020 | 168.85 | 170.09 | 167.81 | 169.94 | 32,664,492 | +3.95(+2.38%) |
Nov 13, 2020 | 163.94 | 166.59 | 163.90 | 165.99 | 26,647,218 | +3.37(+2.07%) |
Nov 12, 2020 | 163.98 | 165.17 | 161.06 | 162.62 | 35,527,684 | -2.53(-1.53%) |
Nov 11, 2020 | 165.84 | 165.97 | 163.47 | 165.16 | 24,970,406 | -0.07(-0.04%) |
Nov 10, 2020 | 163.79 | 165.83 | 162.41 | 165.23 | 36,979,020 | +3.01(+1.86%) |
Nov 09, 2020 | 169.29 | 170.39 | 162.00 | 162.21 | 57,477,744 | +5.67(+3.62%) |
Nov 06, 2020 | 158.45 | 158.54 | 156.23 | 156.54 | 26,057,816 | -1.20(-0.76%) |
Nov 05, 2020 | 155.00 | 158.41 | 154.90 | 157.74 | 33,174,868 | +4.26(+2.77%) |
Nov 04, 2020 | 150.92 | 155.32 | 150.89 | 153.48 | 47,219,904 | +0.17(+0.11%) |
Nov 03, 2020 | 151.57 | 154.25 | 151.22 | 153.31 | 31,382,802 | +4.23(+2.84%) |
Nov 02, 2020 | 148.07 | 149.15 | 147.01 | 149.08 | 26,351,302 | +2.61(+1.78%) |
Oct 30, 2020 | 147.64 | 148.56 | 144.84 | 146.47 | 33,168,074 | -1.96(-1.32%) |
Oct 29, 2020 | 146.16 | 149.05 | 145.11 | 148.43 | 28,403,490 | +1.75(+1.19%) |
Oct 28, 2020 | 147.97 | 148.71 | 146.42 | 146.68 | 33,790,960 | -3.24(-2.16%) |
Oct 27, 2020 | 152.55 | 153.13 | 151.11 | 149.92 | 21,438,126 | -2.73(-1.79%) |
Oct 26, 2020 | 153.96 | 154.39 | 150.57 | 152.65 | 27,697,366 | -3.37(-2.16%) |
Oct 23, 2020 | 156.01 | 156.26 | 154.27 | 156.01 | 21,834,576 | +0.90(+0.58%) |
Oct 22, 2020 | 153.21 | 155.17 | 152.29 | 155.12 | 21,578,254 | +2.63(+1.73%) |
Oct 21, 2020 | 153.91 | 154.39 | 152.40 | 152.48 | 18,222,900 | -1.32(-0.86%) |
Oct 20, 2020 | 154.57 | 155.42 | 153.40 | 153.80 | 19,764,736 | +0.34(+0.22%) |
Oct 19, 2020 | 155.83 | 156.93 | 153.11 | 153.47 | 19,183,150 | -1.86(-1.19%) |
Oct 16, 2020 | 156.15 | 156.62 | 155.29 | 155.32 | 18,441,562 | -0.38(-0.25%) |
Oct 15, 2020 | 152.40 | 156.12 | 151.94 | 155.71 | 23,879,010 | +1.59(+1.03%) |
Oct 14, 2020 | 155.96 | 156.82 | 153.97 | 154.12 | 19,917,802 | -1.54(-0.99%) |
Oct 13, 2020 | 155.49 | 156.16 | 154.49 | 155.66 | 21,005,792 | -1.04(-0.67%) |
Oct 12, 2020 | 156.33 | 157.13 | 155.56 | 156.70 | 21,245,110 | +1.04(+0.67%) |
Oct 09, 2020 | 156.28 | 156.63 | 154.80 | 155.66 | 26,170,386 | +0.80(+0.52%) |
Oct 08, 2020 | 154.72 | 155.26 | 153.63 | 154.86 | 38,947,660 | +1.74(+1.14%) |
Oct 07, 2020 | 151.73 | 153.61 | 151.60 | 153.12 | 28,252,916 | +3.27(+2.18%) |
Oct 06, 2020 | 151.64 | 154.04 | 149.57 | 149.84 | 37,974,260 | -0.43(-0.29%) |
Oct 05, 2020 | 147.81 | 150.49 | 147.80 | 150.27 | 19,375,506 | +4.04(+2.76%) |
Oct 02, 2020 | 142.94 | 146.94 | 142.54 | 146.24 | 30,783,912 | +0.64(+0.44%) |
Oct 01, 2020 | 144.28 | 145.61 | 143.02 | 145.59 | 27,035,048 | +2.29(+1.60%) |
Sep 30, 2020 | 143.41 | 145.39 | 142.06 | 143.31 | 30,384,462 | +0.43(+0.30%) |
Sep 29, 2020 | 143.37 | 143.78 | 141.60 | 142.88 | 19,542,244 | -0.65(-0.45%) |
Sep 28, 2020 | 141.95 | 143.93 | 140.06 | 143.53 | 18,380,658 | +3.45(+2.47%) |
Sep 25, 2020 | 137.23 | 140.50 | 137.15 | 140.07 | 21,624,904 | +2.24(+1.62%) |
Sep 24, 2020 | 137.81 | 140.19 | 135.94 | 137.84 | 33,145,448 | +0.00(+0.00%) |
Sep 23, 2020 | 141.99 | 142.96 | 137.75 | 137.84 | 34,867,704 | -4.23(-2.98%) |
Sep 22, 2020 | 141.68 | 142.30 | 139.69 | 142.07 | 20,334,894 | +1.09(+0.77%) |
Sep 21, 2020 | 142.79 | 143.21 | 139.47 | 140.98 | 42,636,740 | -5.12(-3.50%) |
Sep 18, 2020 | 146.76 | 148.01 | 144.05 | 146.10 | 40,240,184 | -0.38(-0.26%) |
Sep 17, 2020 | 145.46 | 147.16 | 144.63 | 146.48 | 20,968,900 | -1.08(-0.73%) |
Sep 16, 2020 | 146.88 | 149.49 | 146.62 | 147.56 | 23,287,456 | +1.38(+0.95%) |
Sep 15, 2020 | 147.14 | 147.44 | 145.69 | 146.18 | 16,942,510 | +0.28(+0.19%) |
Sep 14, 2020 | 143.53 | 146.23 | 143.32 | 145.90 | 23,067,670 | +3.75(+2.64%) |
Sep 11, 2020 | 143.84 | 143.97 | 140.75 | 142.15 | 21,877,056 | -0.95(-0.67%) |
Sep 10, 2020 | 145.66 | 146.66 | 143.01 | 143.11 | 24,132,198 | -1.89(-1.30%) |
Sep 09, 2020 | 144.33 | 145.61 | 143.51 | 144.99 | 20,192,570 | +2.16(+1.51%) |
Sep 08, 2020 | 144.09 | 145.33 | 142.01 | 142.83 | 27,728,624 | -2.80(-1.92%) |
Sep 04, 2020 | 148.41 | 148.58 | 142.29 | 145.63 | 32,125,564 | -0.93(-0.64%) |
Sep 03, 2020 | 150.70 | 150.87 | 145.78 | 146.57 | 33,645,196 | -4.46(-2.95%) |
Sep 02, 2020 | 150.55 | 151.52 | 148.85 | 151.03 | 17,578,782 | +1.19(+0.79%) |
Sep 01, 2020 | 147.94 | 149.93 | 147.21 | 149.84 | 16,416,830 | +1.70(+1.15%) |
Aug 31, 2020 | 149.82 | 149.99 | 148.02 | 148.14 | 17,881,202 | -1.61(-1.08%) |
Aug 28, 2020 | 149.25 | 149.83 | 148.43 | 149.75 | 12,980,244 | +1.26(+0.85%) |
Aug 27, 2020 | 148.80 | 149.64 | 147.38 | 148.49 | 18,364,990 | +0.36(+0.24%) |
Aug 26, 2020 | 149.16 | 149.42 | 147.90 | 148.13 | 14,434,247 | -0.93(-0.63%) |
Aug 25, 2020 | 149.46 | 149.46 | 147.53 | 149.06 | 17,065,822 | +0.16(+0.11%) |
Aug 24, 2020 | 148.55 | 148.94 | 147.09 | 148.90 | 14,351,719 | +1.54(+1.05%) |
Aug 21, 2020 | 147.23 | 148.41 | 146.40 | 147.36 | 21,703,094 | -1.10(-0.74%) |
Aug 20, 2020 | 147.54 | 149.15 | 147.29 | 148.45 | 16,135,438 | -0.61(-0.41%) |
Aug 19, 2020 | 149.57 | 150.63 | 148.86 | 149.06 | 15,017,308 | +0.01(+0.01%) |
Aug 18, 2020 | 150.45 | 150.45 | 148.41 | 149.05 | 15,357,139 | -1.44(-0.96%) |
Aug 17, 2020 | 150.11 | 150.62 | 149.39 | 150.49 | 10,199,978 | +0.77(+0.52%) |
Aug 14, 2020 | 148.95 | 150.36 | 148.56 | 149.72 | 14,018,441 | -0.09(-0.06%) |
Aug 13, 2020 | 149.63 | 151.09 | 149.30 | 149.82 | 16,570,190 | -0.31(-0.21%) |
Aug 12, 2020 | 151.23 | 151.44 | 149.15 | 150.13 | 24,542,274 | +0.61(+0.41%) |
Aug 11, 2020 | 151.80 | 152.32 | 148.84 | 149.52 | 31,845,764 | -0.87(-0.58%) |
Aug 10, 2020 | 149.30 | 151.38 | 149.30 | 150.39 | 25,181,658 | +1.54(+1.04%) |
Aug 07, 2020 | 146.25 | 148.92 | 145.97 | 148.84 | 21,482,758 | +2.33(+1.59%) |
Aug 06, 2020 | 146.59 | 147.20 | 145.74 | 146.52 | 19,132,804 | -0.06(-0.04%) |
Aug 05, 2020 | 145.15 | 146.67 | 144.66 | 146.58 | 19,398,196 | +2.86(+1.99%) |
Aug 04, 2020 | 142.38 | 143.85 | 142.05 | 143.72 | 21,269,058 | +0.98(+0.69%) |
Aug 03, 2020 | 141.33 | 142.94 | 140.31 | 142.74 | 21,790,808 | +2.29(+1.63%) |
Jul 31, 2020 | 141.19 | 141.46 | 137.88 | 140.45 | 31,409,790 | -1.33(-0.94%) |
Jul 30, 2020 | 140.24 | 142.12 | 139.47 | 141.78 | 24,756,576 | -0.56(-0.40%) |
Jul 29, 2020 | 140.10 | 142.44 | 140.09 | 142.34 | 20,839,734 | +3.07(+2.20%) |
Jul 28, 2020 | 140.17 | 141.10 | 139.21 | 139.28 | 13,912,368 | -1.40(-1.00%) |
Jul 27, 2020 | 139.33 | 140.76 | 138.57 | 140.68 | 14,010,779 | +1.45(+1.04%) |
Jul 24, 2020 | 140.38 | 140.74 | 138.73 | 139.23 | 21,000,540 | -2.08(-1.47%) |
Jul 23, 2020 | 141.04 | 143.16 | 139.82 | 141.31 | 22,765,608 | +0.14(+0.10%) |
Jul 22, 2020 | 140.19 | 141.70 | 140.13 | 141.16 | 25,620,930 | +0.08(+0.05%) |
Jul 21, 2020 | 140.55 | 142.16 | 140.30 | 141.09 | 25,751,520 | +1.97(+1.42%) |
Jul 20, 2020 | 139.27 | 139.96 | 138.34 | 139.11 | 20,623,030 | -0.60(-0.43%) |
Jul 17, 2020 | 139.80 | 140.67 | 138.69 | 139.71 | 21,660,076 | +0.41(+0.29%) |
Jul 16, 2020 | 139.26 | 139.79 | 138.08 | 139.30 | 32,017,390 | -0.83(-0.59%) |
Jul 15, 2020 | 138.60 | 140.85 | 138.00 | 140.13 | 42,745,416 | +4.96(+3.67%) |
Jul 14, 2020 | 132.89 | 135.32 | 132.14 | 135.18 | 29,454,072 | +2.20(+1.66%) |
Jul 13, 2020 | 136.10 | 137.86 | 132.85 | 132.98 | 35,910,432 | -1.71(-1.27%) |
Jul 10, 2020 | 132.61 | 134.86 | 131.96 | 134.68 | 25,189,736 | +2.13(+1.61%) |
Jul 09, 2020 | 135.36 | 135.67 | 130.80 | 132.55 | 36,322,312 | -2.84(-2.10%) |
Jul 08, 2020 | 134.16 | 135.82 | 132.57 | 135.39 | 28,689,838 | +1.11(+0.82%) |
Jul 07, 2020 | 135.51 | 136.70 | 133.89 | 134.28 | 23,751,080 | -2.42(-1.77%) |
Jul 06, 2020 | 138.50 | 138.87 | 136.23 | 136.70 | 20,790,404 | +0.98(+0.72%) |
Jul 02, 2020 | 137.78 | 138.47 | 135.24 | 135.72 | 25,204,530 | +0.55(+0.41%) |
Jul 01, 2020 | 136.91 | 137.73 | 134.62 | 135.17 | 27,734,400 | -1.30(-0.95%) |
Jun 30, 2020 | 134.07 | 136.88 | 134.00 | 136.46 | 34,403,656 | +1.94(+1.45%) |
Jun 29, 2020 | 132.20 | 135.33 | 130.67 | 134.52 | 35,586,580 | +4.26(+3.27%) |
Jun 26, 2020 | 132.94 | 133.27 | 130.09 | 130.26 | 41,024,260 | -3.60(-2.69%) |
Jun 25, 2020 | 131.25 | 133.99 | 129.90 | 133.86 | 38,971,420 | +1.99(+1.51%) |
Jun 24, 2020 | 134.48 | 134.96 | 129.92 | 131.87 | 44,958,472 | -4.42(-3.25%) |
Jun 23, 2020 | 137.55 | 137.88 | 135.96 | 136.29 | 21,332,184 | +0.57(+0.42%) |
Jun 22, 2020 | 133.66 | 135.87 | 132.32 | 135.72 | 30,372,560 | +1.34(+1.00%) |
Jun 19, 2020 | 137.65 | 137.73 | 133.28 | 134.38 | 52,768,952 | -0.70(-0.52%) |
Jun 18, 2020 | 133.79 | 136.59 | 133.25 | 135.07 | 28,252,816 | -0.05(-0.03%) |
Jun 17, 2020 | 137.81 | 138.19 | 134.69 | 135.12 | 36,423,736 | -2.49(-1.81%) |
Jun 16, 2020 | 139.81 | 139.81 | 134.41 | 137.61 | 51,345,604 | +3.23(+2.40%) |
Jun 15, 2020 | 127.03 | 135.40 | 127.03 | 134.38 | 60,119,652 | +3.04(+2.31%) |
Jun 12, 2020 | 133.30 | 133.95 | 127.43 | 131.34 | 67,234,320 | +3.08(+2.40%) |
Jun 11, 2020 | 133.13 | 133.96 | 128.02 | 128.26 | 75,796,448 | -10.59(-7.63%) |
Jun 10, 2020 | 142.57 | 142.73 | 138.59 | 138.85 | 54,426,928 | -3.91(-2.74%) |
Jun 09, 2020 | 143.30 | 144.16 | 141.59 | 142.77 | 41,663,776 | -2.65(-1.82%) |
Jun 08, 2020 | 144.72 | 145.70 | 144.03 | 145.42 | 35,599,068 | +2.76(+1.94%) |
Jun 05, 2020 | 143.30 | 144.68 | 142.06 | 142.65 | 56,336,672 | +5.31(+3.87%) |
Jun 04, 2020 | 136.63 | 138.30 | 136.00 | 137.34 | 30,382,314 | -0.20(-0.14%) |
Jun 03, 2020 | 136.47 | 138.75 | 135.94 | 137.54 | 37,949,712 | +3.24(+2.41%) |
Jun 02, 2020 | 134.00 | 134.74 | 132.57 | 134.30 | 25,802,850 | +1.10(+0.83%) |