Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 225.35 | 225.35 | 219.13 | 219.18 | 220,629 | -7.71(-3.40%) |
Jun 29, 2021 | 229.25 | 229.56 | 226.48 | 226.89 | 240,289 | -2.09(-0.91%) |
Jun 28, 2021 | 228.77 | 229.49 | 226.54 | 228.98 | 199,910 | +2.23(+0.98%) |
Jun 25, 2021 | 220.54 | 227.13 | 218.04 | 226.75 | 692,097 | -0.82(-0.36%) |
Jun 24, 2021 | 229.10 | 229.22 | 226.25 | 227.57 | 168,023 | +1.36(+0.60%) |
Jun 23, 2021 | 225.80 | 227.44 | 223.82 | 226.21 | 275,315 | +0.77(+0.34%) |
Jun 22, 2021 | 221.20 | 225.84 | 220.39 | 225.44 | 129,410 | +3.02(+1.36%) |
Jun 21, 2021 | 219.91 | 223.77 | 216.66 | 222.42 | 95,050 | +2.50(+1.14%) |
Jun 18, 2021 | 223.34 | 225.08 | 219.16 | 219.92 | 177,626 | -3.34(-1.50%) |
Jun 17, 2021 | 215.07 | 223.95 | 215.07 | 223.26 | 135,653 | +7.64(+3.54%) |
Jun 16, 2021 | 217.34 | 219.51 | 214.19 | 215.62 | 174,801 | -1.27(-0.59%) |
Jun 15, 2021 | 218.25 | 220.93 | 215.33 | 216.89 | 300,879 | -1.37(-0.63%) |
Jun 14, 2021 | 218.64 | 220.81 | 217.39 | 218.26 | 179,074 | +0.18(+0.08%) |
Jun 11, 2021 | 213.26 | 218.09 | 213.26 | 218.08 | 139,034 | +4.37(+2.04%) |
Jun 10, 2021 | 207.65 | 214.01 | 207.50 | 213.71 | 156,813 | +4.84(+2.32%) |
Jun 09, 2021 | 212.11 | 213.54 | 208.76 | 208.87 | 121,748 | -2.49(-1.18%) |
Jun 08, 2021 | 215.00 | 217.45 | 211.03 | 211.36 | 137,126 | -2.34(-1.09%) |
Jun 07, 2021 | 213.60 | 214.16 | 211.01 | 213.70 | 140,897 | +0.36(+0.17%) |
Jun 04, 2021 | 209.64 | 213.68 | 209.00 | 213.34 | 228,349 | +5.06(+2.43%) |
Jun 03, 2021 | 211.00 | 211.70 | 207.22 | 208.28 | 273,769 | -4.16(-1.96%) |
Jun 02, 2021 | 213.33 | 215.06 | 211.12 | 212.44 | 377,089 | -1.13(-0.53%) |
Jun 01, 2021 | 218.47 | 219.77 | 212.57 | 213.57 | 220,068 | -4.30(-1.97%) |
May 28, 2021 | 217.58 | 220.40 | 215.07 | 217.87 | 196,745 | +0.65(+0.30%) |
May 27, 2021 | 216.94 | 219.74 | 210.96 | 217.22 | 359,274 | -1.16(-0.53%) |
May 26, 2021 | 223.99 | 229.89 | 217.42 | 218.38 | 774,694 | +2.42(+1.12%) |
May 25, 2021 | 212.01 | 216.47 | 209.81 | 215.96 | 443,048 | -1.35(-0.62%) |
May 24, 2021 | 214.94 | 218.53 | 214.13 | 217.31 | 128,985 | +3.47(+1.62%) |
May 21, 2021 | 219.66 | 220.09 | 212.10 | 213.84 | 252,593 | -4.65(-2.13%) |
May 20, 2021 | 218.50 | 221.95 | 217.38 | 218.49 | 206,373 | +1.10(+0.51%) |
May 19, 2021 | 210.23 | 217.54 | 209.01 | 217.39 | 158,669 | +0.87(+0.40%) |
May 18, 2021 | 213.73 | 219.31 | 213.04 | 216.52 | 211,383 | +3.94(+1.85%) |
May 17, 2021 | 213.42 | 214.01 | 206.75 | 212.58 | 227,152 | -2.38(-1.11%) |
May 14, 2021 | 220.00 | 224.69 | 214.29 | 214.96 | 648,919 | +10.43(+5.10%) |
May 13, 2021 | 208.32 | 210.00 | 202.58 | 204.53 | 272,312 | -0.79(-0.38%) |
May 12, 2021 | 209.23 | 210.13 | 203.66 | 205.32 | 169,040 | -7.75(-3.64%) |
May 11, 2021 | 207.01 | 213.92 | 205.08 | 213.07 | 195,346 | -0.43(-0.20%) |
May 10, 2021 | 216.95 | 216.95 | 211.30 | 213.50 | 239,934 | -4.38(-2.01%) |
May 07, 2021 | 215.20 | 221.33 | 215.20 | 217.88 | 135,222 | +5.24(+2.46%) |
May 06, 2021 | 215.17 | 215.41 | 208.71 | 212.64 | 163,398 | -3.37(-1.56%) |
May 05, 2021 | 219.49 | 222.40 | 215.24 | 216.01 | 107,450 | -0.62(-0.29%) |
May 04, 2021 | 220.63 | 220.63 | 214.09 | 216.63 | 117,904 | -6.61(-2.96%) |
May 03, 2021 | 231.87 | 232.04 | 221.88 | 223.24 | 190,135 | -5.94(-2.59%) |
Apr 30, 2021 | 231.05 | 236.89 | 229.00 | 229.18 | 139,100 | -4.62(-1.98%) |
Apr 29, 2021 | 235.47 | 236.38 | 229.23 | 233.80 | 147,846 | -0.20(-0.09%) |
Apr 28, 2021 | 239.79 | 240.12 | 233.85 | 234.00 | 126,440 | -5.54(-2.31%) |
Apr 27, 2021 | 238.59 | 240.94 | 236.54 | 239.54 | 144,138 | +1.51(+0.63%) |
Apr 26, 2021 | 232.00 | 238.50 | 231.75 | 238.03 | 167,939 | +6.44(+2.78%) |
Apr 23, 2021 | 229.77 | 231.78 | 228.18 | 231.59 | 143,900 | +3.46(+1.52%) |
Apr 22, 2021 | 228.19 | 230.92 | 226.52 | 228.13 | 84,546 | -0.40(-0.18%) |
Apr 21, 2021 | 225.61 | 229.73 | 225.11 | 228.53 | 92,189 | +1.24(+0.55%) |
Apr 20, 2021 | 224.46 | 227.94 | 220.90 | 227.29 | 151,629 | +3.68(+1.65%) |
Apr 19, 2021 | 225.84 | 226.33 | 220.24 | 223.61 | 183,281 | -2.72(-1.20%) |
Apr 16, 2021 | 227.06 | 227.09 | 223.34 | 226.33 | 147,700 | -0.42(-0.19%) |
Apr 15, 2021 | 227.19 | 227.19 | 223.79 | 226.75 | 148,456 | +2.09(+0.93%) |
Apr 14, 2021 | 225.97 | 228.54 | 220.16 | 224.66 | 156,048 | -1.39(-0.61%) |
Apr 13, 2021 | 222.04 | 227.13 | 220.11 | 226.05 | 156,012 | +5.78(+2.62%) |
Apr 12, 2021 | 220.43 | 220.75 | 213.69 | 220.27 | 115,977 | -0.75(-0.34%) |
Apr 09, 2021 | 217.46 | 221.78 | 214.20 | 221.02 | 123,100 | +0.33(+0.15%) |
Apr 08, 2021 | 214.59 | 220.69 | 212.44 | 220.69 | 158,392 | +9.40(+4.45%) |
Apr 07, 2021 | 216.58 | 216.58 | 207.58 | 211.29 | 215,034 | -6.23(-2.86%) |
Apr 06, 2021 | 212.95 | 219.65 | 208.52 | 217.52 | 262,899 | +4.04(+1.89%) |
Apr 05, 2021 | 211.57 | 214.60 | 208.57 | 213.48 | 116,745 | +3.41(+1.62%) |
Apr 01, 2021 | 211.93 | 214.07 | 206.19 | 210.07 | 124,800 | +2.46(+1.18%) |
Mar 31, 2021 | 202.25 | 210.00 | 201.63 | 207.61 | 168,040 | +8.49(+4.26%) |
Mar 30, 2021 | 193.76 | 201.33 | 193.76 | 199.12 | 179,477 | +4.39(+2.25%) |
Mar 29, 2021 | 208.45 | 208.45 | 192.59 | 194.73 | 368,207 | -14.27(-6.83%) |
Mar 26, 2021 | 202.61 | 210.00 | 201.60 | 209.00 | 194,900 | +6.28(+3.10%) |
Mar 25, 2021 | 205.21 | 205.21 | 198.02 | 202.72 | 181,521 | -6.26(-3.00%) |
Mar 24, 2021 | 217.60 | 217.60 | 208.54 | 208.98 | 138,744 | -6.05(-2.81%) |
Mar 23, 2021 | 214.89 | 216.98 | 212.25 | 215.03 | 122,749 | -0.96(-0.44%) |
Mar 22, 2021 | 214.08 | 218.85 | 211.24 | 215.99 | 86,754 | +2.72(+1.28%) |
Mar 19, 2021 | 208.89 | 216.63 | 205.63 | 213.27 | 175,000 | +5.49(+2.64%) |
Mar 18, 2021 | 214.34 | 215.69 | 207.35 | 207.78 | 151,289 | -10.97(-5.01%) |
Mar 17, 2021 | 218.12 | 220.57 | 213.46 | 218.75 | 185,129 | -2.82(-1.27%) |
Mar 16, 2021 | 216.94 | 223.49 | 216.87 | 221.57 | 202,188 | +7.99(+3.74%) |
Mar 15, 2021 | 210.53 | 214.32 | 207.77 | 213.58 | 149,185 | +2.74(+1.30%) |
Mar 12, 2021 | 215.01 | 216.85 | 209.45 | 210.84 | 110,200 | -7.37(-3.38%) |
Mar 11, 2021 | 210.16 | 218.93 | 209.53 | 218.21 | 102,862 | +13.97(+6.84%) |
Mar 10, 2021 | 212.60 | 213.52 | 203.33 | 204.24 | 194,721 | -2.53(-1.22%) |
Mar 09, 2021 | 200.01 | 213.62 | 199.87 | 206.77 | 242,817 | +14.39(+7.48%) |
Mar 08, 2021 | 199.92 | 201.01 | 191.92 | 192.38 | 320,738 | -8.23(-4.10%) |
Mar 05, 2021 | 212.53 | 212.53 | 193.12 | 200.61 | 376,000 | -7.94(-3.81%) |
Mar 04, 2021 | 215.41 | 219.18 | 203.04 | 208.55 | 284,067 | -10.78(-4.91%) |
Mar 03, 2021 | 230.20 | 232.00 | 215.77 | 219.33 | 149,615 | -12.02(-5.20%) |
Mar 02, 2021 | 232.96 | 235.69 | 228.53 | 231.35 | 269,897 | -0.76(-0.33%) |
Mar 01, 2021 | 220.01 | 234.97 | 219.99 | 232.11 | 240,326 | +17.39(+8.10%) |
Feb 26, 2021 | 214.92 | 216.91 | 208.79 | 214.72 | 231,900 | +0.97(+0.45%) |
Feb 25, 2021 | 220.01 | 222.30 | 213.50 | 213.75 | 370,531 | -8.82(-3.96%) |
Feb 24, 2021 | 209.26 | 222.84 | 207.30 | 222.57 | 241,393 | +9.56(+4.49%) |
Feb 23, 2021 | 206.64 | 213.21 | 198.43 | 213.01 | 266,026 | -1.63(-0.76%) |
Feb 22, 2021 | 224.57 | 224.57 | 210.90 | 214.64 | 360,530 | -15.02(-6.54%) |
Feb 19, 2021 | 226.08 | 244.72 | 222.00 | 229.66 | 441,800 | +10.24(+4.67%) |
Feb 18, 2021 | 214.91 | 219.78 | 214.06 | 219.42 | 179,860 | +0.51(+0.23%) |
Feb 17, 2021 | 219.77 | 220.73 | 213.44 | 218.91 | 138,842 | -4.92(-2.20%) |
Feb 16, 2021 | 225.00 | 227.67 | 222.48 | 223.83 | 175,763 | -0.27(-0.12%) |
Feb 12, 2021 | 223.17 | 226.97 | 221.72 | 224.10 | 190,500 | +1.40(+0.63%) |
Feb 11, 2021 | 222.50 | 225.63 | 220.67 | 222.70 | 167,385 | +2.54(+1.15%) |
Feb 10, 2021 | 224.97 | 224.99 | 218.38 | 220.16 | 119,269 | -2.50(-1.12%) |
Feb 09, 2021 | 217.35 | 223.22 | 216.33 | 222.66 | 165,510 | +4.32(+1.98%) |
Feb 08, 2021 | 215.60 | 219.26 | 215.42 | 218.34 | 115,893 | +2.83(+1.31%) |
Feb 05, 2021 | 212.49 | 215.74 | 212.20 | 215.51 | 96,400 | +4.01(+1.90%) |
Feb 04, 2021 | 209.72 | 211.76 | 207.15 | 211.50 | 75,252 | +3.71(+1.79%) |
Feb 03, 2021 | 208.56 | 210.12 | 204.79 | 207.79 | 178,667 | +0.78(+0.38%) |
Feb 02, 2021 | 201.96 | 208.55 | 201.31 | 207.01 | 124,935 | +7.43(+3.72%) |
Feb 01, 2021 | 195.00 | 203.07 | 195.00 | 199.58 | 193,524 | +7.58(+3.95%) |
Jan 29, 2021 | 200.00 | 200.99 | 191.14 | 192.00 | 226,000 | -8.42(-4.20%) |
Jan 28, 2021 | 197.00 | 202.44 | 190.80 | 200.42 | 135,663 | +5.72(+2.94%) |
Jan 27, 2021 | 198.00 | 200.30 | 188.67 | 194.70 | 189,437 | -5.52(-2.76%) |
Jan 26, 2021 | 208.05 | 208.11 | 199.00 | 200.22 | 170,081 | -7.12(-3.43%) |
Jan 25, 2021 | 211.25 | 214.49 | 198.81 | 207.34 | 306,299 | +0.22(+0.11%) |
Jan 22, 2021 | 207.03 | 207.76 | 201.86 | 207.12 | 222,100 | +0.09(+0.04%) |
Jan 21, 2021 | 212.34 | 212.34 | 206.62 | 207.03 | 206,789 | -3.17(-1.51%) |
Jan 20, 2021 | 214.97 | 215.80 | 209.99 | 210.20 | 151,675 | -2.79(-1.31%) |
Jan 19, 2021 | 212.62 | 214.84 | 210.39 | 212.99 | 246,683 | +4.17(+2.00%) |
Jan 15, 2021 | 209.25 | 212.67 | 207.31 | 208.82 | 123,000 | -0.62(-0.30%) |
Jan 14, 2021 | 209.61 | 212.74 | 207.77 | 209.44 | 348,802 | -3.23(-1.52%) |
Jan 13, 2021 | 218.44 | 219.55 | 212.29 | 212.67 | 126,350 | -4.93(-2.27%) |
Jan 12, 2021 | 220.51 | 220.89 | 216.32 | 217.60 | 120,483 | -4.54(-2.04%) |
Jan 11, 2021 | 223.00 | 228.68 | 220.17 | 222.14 | 231,699 | -7.86(-3.42%) |
Jan 08, 2021 | 217.54 | 230.47 | 217.54 | 230.00 | 237,900 | +12.24(+5.62%) |
Jan 07, 2021 | 204.69 | 218.37 | 204.69 | 217.76 | 205,252 | +14.29(+7.02%) |
Jan 06, 2021 | 211.84 | 214.36 | 202.52 | 203.47 | 229,412 | -11.46(-5.33%) |
Jan 05, 2021 | 210.08 | 216.31 | 208.89 | 214.93 | 158,244 | +4.61(+2.19%) |
Jan 04, 2021 | 219.86 | 219.86 | 206.80 | 210.32 | 174,953 | -7.29(-3.35%) |
Dec 31, 2020 | 217.61 | 217.61 | 217.61 | 138,104 | -0.27(-0.12%) | |
Dec 30, 2020 | 216.44 | 220.95 | 216.23 | 217.88 | 138,104 | +3.02(+1.41%) |
Dec 29, 2020 | 217.96 | 220.11 | 213.28 | 214.86 | 117,344 | -1.94(-0.89%) |
Dec 28, 2020 | 221.81 | 222.03 | 213.05 | 216.80 | 117,040 | -1.87(-0.86%) |
Dec 24, 2020 | 222.46 | 222.46 | 216.28 | 218.67 | 51,800 | -2.76(-1.25%) |
Dec 23, 2020 | 222.66 | 223.07 | 215.66 | 221.43 | 175,393 | -1.27(-0.57%) |
Dec 22, 2020 | 216.50 | 223.26 | 213.99 | 222.70 | 204,283 | +6.21(+2.87%) |
Dec 21, 2020 | 210.00 | 217.89 | 206.49 | 216.49 | 286,368 | +3.14(+1.47%) |
Dec 18, 2020 | 209.15 | 213.47 | 206.88 | 213.35 | 409,900 | +5.57(+2.68%) |
Dec 17, 2020 | 201.57 | 210.42 | 200.00 | 207.78 | 303,207 | +8.75(+4.40%) |
Dec 16, 2020 | 195.92 | 199.26 | 193.10 | 199.03 | 190,611 | +4.20(+2.16%) |
Dec 15, 2020 | 192.11 | 195.82 | 190.62 | 194.83 | 211,590 | +5.29(+2.79%) |
Dec 14, 2020 | 181.83 | 190.80 | 181.71 | 189.54 | 303,439 | +8.94(+4.95%) |
Dec 11, 2020 | 177.94 | 180.92 | 176.94 | 180.60 | 146,200 | +2.37(+1.33%) |
Dec 10, 2020 | 176.04 | 179.79 | 173.34 | 178.23 | 150,757 | +1.23(+0.69%) |
Dec 09, 2020 | 180.46 | 181.97 | 175.74 | 177.00 | 185,296 | -4.49(-2.47%) |
Dec 08, 2020 | 177.06 | 181.71 | 175.42 | 181.49 | 234,442 | +5.09(+2.89%) |
Dec 07, 2020 | 182.50 | 183.62 | 173.40 | 176.40 | 330,609 | -6.13(-3.36%) |
Dec 04, 2020 | 182.43 | 183.69 | 178.45 | 182.53 | 248,900 | -1.14(-0.62%) |
Dec 03, 2020 | 184.62 | 189.19 | 182.89 | 183.67 | 207,515 | -1.55(-0.84%) |
Dec 02, 2020 | 188.21 | 188.21 | 182.13 | 185.22 | 275,119 | -4.31(-2.27%) |
Dec 01, 2020 | 190.01 | 191.69 | 185.06 | 189.53 | 179,701 | +0.85(+0.45%) |
Nov 30, 2020 | 186.82 | 188.99 | 179.22 | 188.68 | 458,400 | +1.20(+0.64%) |
Nov 27, 2020 | 181.42 | 187.88 | 178.86 | 187.48 | 133,400 | +8.74(+4.89%) |
Nov 25, 2020 | 182.40 | 183.98 | 176.20 | 178.74 | 209,700 | -2.57(-1.42%) |
Nov 24, 2020 | 188.74 | 190.32 | 180.88 | 181.31 | 174,855 | -7.83(-4.14%) |
Nov 23, 2020 | 190.35 | 192.76 | 186.32 | 189.14 | 109,015 | +0.75(+0.40%) |
Nov 20, 2020 | 187.95 | 191.26 | 185.00 | 188.39 | 182,400 | +0.76(+0.41%) |
Nov 19, 2020 | 182.19 | 189.44 | 180.05 | 187.63 | 159,505 | +5.72(+3.14%) |
Nov 18, 2020 | 184.71 | 185.50 | 180.29 | 181.91 | 172,878 | -1.00(-0.55%) |
Nov 17, 2020 | 186.00 | 187.62 | 181.68 | 182.91 | 349,039 | -2.42(-1.31%) |
Nov 16, 2020 | 188.00 | 188.20 | 183.45 | 185.33 | 212,626 | -2.15(-1.15%) |
Nov 13, 2020 | 186.15 | 194.47 | 186.15 | 187.48 | 299,900 | +2.71(+1.47%) |
Nov 12, 2020 | 185.37 | 188.12 | 183.48 | 184.77 | 356,883 | -1.96(-1.05%) |
Nov 11, 2020 | 193.00 | 195.77 | 184.75 | 186.73 | 370,671 | -3.51(-1.85%) |
Nov 10, 2020 | 199.91 | 199.91 | 184.84 | 190.24 | 342,345 | -12.05(-5.96%) |
Nov 09, 2020 | 210.00 | 210.88 | 201.59 | 202.29 | 296,279 | -6.86(-3.28%) |
Nov 06, 2020 | 207.34 | 209.73 | 202.91 | 209.15 | 127,300 | +0.27(+0.13%) |
Nov 05, 2020 | 197.94 | 209.66 | 197.94 | 208.88 | 294,064 | +16.68(+8.68%) |
Nov 04, 2020 | 185.55 | 194.53 | 185.55 | 192.20 | 200,612 | +11.06(+6.11%) |
Nov 03, 2020 | 181.49 | 184.82 | 178.60 | 181.14 | 127,424 | +1.77(+0.99%) |
Nov 02, 2020 | 182.89 | 186.94 | 177.18 | 179.37 | 249,801 | -1.24(-0.69%) |
Oct 30, 2020 | 179.13 | 181.99 | 176.67 | 180.61 | 201,000 | +0.11(+0.06%) |
Oct 29, 2020 | 179.66 | 181.90 | 175.53 | 180.50 | 121,248 | +0.91(+0.51%) |
Oct 28, 2020 | 182.51 | 183.16 | 178.17 | 179.59 | 176,865 | -6.69(-3.59%) |
Oct 27, 2020 | 188.53 | 191.68 | 184.92 | 186.28 | 163,977 | -0.76(-0.41%) |
Oct 26, 2020 | 194.55 | 197.51 | 186.88 | 187.04 | 179,360 | -10.03(-5.09%) |
Oct 23, 2020 | 192.00 | 198.07 | 190.54 | 197.07 | 149,600 | +5.07(+2.64%) |
Oct 22, 2020 | 194.00 | 194.37 | 187.72 | 192.00 | 162,678 | -1.91(-0.98%) |
Oct 21, 2020 | 195.23 | 198.24 | 192.26 | 193.91 | 155,078 | -1.05(-0.54%) |
Oct 20, 2020 | 197.03 | 197.87 | 194.51 | 194.96 | 105,852 | -0.97(-0.50%) |
Oct 19, 2020 | 200.00 | 201.15 | 195.26 | 195.93 | 137,574 | -3.16(-1.59%) |
Oct 16, 2020 | 199.31 | 201.44 | 197.20 | 199.09 | 69,300 | +0.24(+0.12%) |
Oct 15, 2020 | 193.39 | 199.66 | 192.72 | 198.85 | 130,844 | +1.02(+0.52%) |
Oct 14, 2020 | 201.03 | 201.03 | 196.59 | 197.83 | 125,351 | -1.55(-0.78%) |
Oct 13, 2020 | 196.70 | 200.79 | 194.24 | 199.38 | 94,435 | +2.26(+1.15%) |
Oct 12, 2020 | 199.46 | 199.46 | 195.47 | 197.12 | 94,776 | +1.30(+0.66%) |
Oct 09, 2020 | 193.00 | 195.91 | 193.00 | 195.82 | 101,600 | +4.61(+2.41%) |
Oct 08, 2020 | 195.82 | 197.50 | 190.16 | 191.21 | 150,304 | -3.65(-1.87%) |
Oct 07, 2020 | 191.75 | 195.76 | 187.26 | 194.86 | 151,229 | +5.19(+2.74%) |
Oct 06, 2020 | 193.00 | 193.47 | 188.09 | 189.67 | 248,423 | -1.59(-0.83%) |
Oct 05, 2020 | 185.00 | 193.59 | 184.13 | 191.26 | 424,908 | +8.58(+4.70%) |
Oct 02, 2020 | 179.56 | 184.65 | 179.00 | 182.68 | 170,800 | -1.76(-0.95%) |
Oct 01, 2020 | 182.27 | 184.69 | 180.44 | 184.44 | 186,139 | +5.22(+2.91%) |
Sep 30, 2020 | 180.48 | 184.55 | 178.45 | 179.22 | 211,117 | +0.45(+0.25%) |
Sep 29, 2020 | 181.82 | 182.98 | 177.40 | 178.77 | 128,151 | -2.25(-1.24%) |
Sep 28, 2020 | 178.41 | 181.55 | 177.00 | 181.02 | 144,540 | +6.70(+3.84%) |
Sep 25, 2020 | 170.44 | 176.09 | 170.03 | 174.32 | 155,600 | +2.70(+1.57%) |
Sep 24, 2020 | 170.95 | 172.71 | 165.50 | 171.62 | 209,402 | -2.16(-1.24%) |
Sep 23, 2020 | 178.44 | 179.25 | 173.04 | 173.78 | 167,914 | -5.32(-2.97%) |
Sep 22, 2020 | 181.60 | 181.60 | 174.20 | 179.10 | 261,202 | -1.40(-0.78%) |
Sep 21, 2020 | 176.55 | 180.72 | 173.35 | 180.50 | 160,883 | +2.60(+1.46%) |
Sep 18, 2020 | 176.29 | 180.51 | 174.16 | 177.90 | 349,900 | +3.06(+1.75%) |
Sep 17, 2020 | 173.40 | 175.94 | 171.31 | 174.84 | 245,477 | -3.19(-1.79%) |
Sep 16, 2020 | 177.25 | 179.25 | 176.67 | 178.03 | 249,897 | +1.28(+0.72%) |
Sep 15, 2020 | 176.73 | 178.41 | 173.80 | 176.75 | 150,159 | +3.01(+1.73%) |
Sep 14, 2020 | 175.89 | 179.40 | 173.26 | 173.74 | 221,149 | +1.08(+0.63%) |
Sep 11, 2020 | 175.76 | 175.76 | 169.79 | 172.66 | 207,100 | -0.98(-0.56%) |
Sep 10, 2020 | 175.92 | 179.54 | 172.61 | 173.64 | 256,443 | +0.01(+0.01%) |
Sep 09, 2020 | 170.45 | 175.69 | 165.77 | 173.63 | 287,927 | +7.96(+4.80%) |
Sep 08, 2020 | 161.57 | 170.39 | 161.07 | 165.67 | 174,558 | -4.33(-2.55%) |
Sep 04, 2020 | 171.34 | 172.65 | 157.03 | 170.00 | 449,500 | -1.66(-0.97%) |
Sep 03, 2020 | 184.58 | 185.14 | 171.08 | 171.66 | 401,928 | -16.91(-8.97%) |
Sep 02, 2020 | 187.50 | 189.34 | 182.00 | 188.57 | 285,043 | +3.85(+2.08%) |
Sep 01, 2020 | 179.24 | 185.96 | 178.67 | 184.72 | 350,446 | +7.14(+4.02%) |
Aug 31, 2020 | 177.03 | 179.69 | 176.27 | 177.58 | 284,771 | +1.33(+0.75%) |
Aug 28, 2020 | 178.81 | 179.40 | 174.97 | 176.25 | 203,000 | -0.75(-0.42%) |
Aug 27, 2020 | 179.72 | 179.72 | 174.48 | 177.00 | 201,768 | -1.92(-1.07%) |
Aug 26, 2020 | 177.57 | 180.77 | 176.49 | 178.92 | 186,919 | +3.17(+1.80%) |
Aug 25, 2020 | 173.42 | 177.07 | 173.04 | 175.75 | 182,104 | +2.07(+1.19%) |
Aug 24, 2020 | 176.32 | 177.47 | 173.13 | 173.68 | 158,629 | -0.11(-0.06%) |
Aug 21, 2020 | 176.01 | 177.58 | 172.03 | 173.79 | 182,600 | -2.01(-1.14%) |
Aug 20, 2020 | 171.11 | 177.87 | 171.11 | 175.80 | 205,544 | +3.77(+2.19%) |
Aug 19, 2020 | 176.00 | 176.00 | 171.19 | 172.03 | 347,958 | -3.56(-2.03%) |
Aug 18, 2020 | 178.07 | 178.19 | 174.14 | 175.59 | 167,068 | -1.43(-0.81%) |
Aug 17, 2020 | 177.17 | 179.36 | 175.78 | 177.02 | 167,030 | +2.15(+1.23%) |
Aug 14, 2020 | 183.57 | 183.57 | 172.02 | 174.87 | 343,900 | -5.85(-3.24%) |
Aug 13, 2020 | 176.08 | 184.42 | 176.08 | 180.72 | 337,347 | +6.38(+3.66%) |
Aug 12, 2020 | 173.52 | 177.18 | 172.34 | 174.34 | 241,818 | +1.76(+1.02%) |
Aug 11, 2020 | 174.49 | 175.78 | 171.20 | 172.58 | 194,999 | -3.20(-1.82%) |
Aug 10, 2020 | 179.22 | 179.56 | 171.29 | 175.78 | 343,900 | -3.10(-1.73%) |
Aug 07, 2020 | 184.00 | 184.52 | 177.25 | 178.88 | 275,300 | -5.26(-2.86%) |
Aug 06, 2020 | 182.93 | 185.56 | 180.49 | 184.14 | 234,963 | +0.06(+0.03%) |
Aug 05, 2020 | 180.85 | 185.76 | 180.02 | 184.08 | 266,250 | +3.23(+1.79%) |
Aug 04, 2020 | 180.00 | 181.94 | 175.74 | 180.85 | 269,079 | +0.98(+0.54%) |
Aug 03, 2020 | 176.06 | 180.55 | 174.01 | 179.87 | 231,567 | +6.93(+4.01%) |
Jul 31, 2020 | 175.77 | 178.74 | 169.47 | 172.94 | 188,200 | -0.51(-0.29%) |
Jul 30, 2020 | 173.46 | 174.29 | 168.16 | 173.45 | 322,267 | -3.23(-1.83%) |
Jul 29, 2020 | 167.95 | 178.05 | 166.97 | 176.68 | 331,395 | +10.96(+6.61%) |
Jul 28, 2020 | 169.00 | 170.42 | 165.55 | 165.72 | 170,790 | -4.47(-2.63%) |
Jul 27, 2020 | 165.23 | 173.29 | 165.23 | 170.19 | 215,032 | +5.50(+3.34%) |
Jul 24, 2020 | 163.98 | 166.77 | 158.69 | 164.69 | 293,300 | -1.49(-0.90%) |
Jul 23, 2020 | 169.62 | 173.64 | 164.47 | 166.18 | 242,206 | -3.99(-2.34%) |
Jul 22, 2020 | 167.65 | 170.45 | 167.33 | 170.17 | 185,925 | +2.81(+1.68%) |
Jul 21, 2020 | 171.01 | 171.01 | 166.03 | 167.36 | 196,959 | -2.62(-1.54%) |
Jul 20, 2020 | 163.17 | 170.52 | 163.17 | 169.98 | 238,360 | +7.38(+4.54%) |
Jul 17, 2020 | 160.37 | 163.38 | 157.17 | 162.60 | 202,900 | +3.72(+2.34%) |
Jul 16, 2020 | 156.77 | 160.00 | 155.56 | 158.88 | 225,829 | +0.43(+0.27%) |
Jul 15, 2020 | 158.64 | 159.93 | 155.81 | 158.45 | 398,673 | +1.62(+1.03%) |
Jul 14, 2020 | 153.45 | 157.37 | 148.74 | 156.83 | 473,568 | +1.58(+1.02%) |
Jul 13, 2020 | 167.52 | 168.30 | 154.89 | 155.25 | 386,993 | -9.70(-5.88%) |
Jul 10, 2020 | 166.17 | 166.28 | 161.66 | 164.95 | 206,700 | -1.14(-0.69%) |
Jul 09, 2020 | 161.68 | 167.01 | 157.97 | 166.09 | 536,461 | +5.35(+3.33%) |
Jul 08, 2020 | 157.60 | 161.08 | 157.12 | 160.74 | 421,986 | +4.74(+3.04%) |
Jul 07, 2020 | 154.95 | 157.69 | 154.04 | 156.00 | 312,416 | +0.38(+0.24%) |
Jul 06, 2020 | 157.21 | 161.17 | 155.26 | 155.62 | 788,650 | +1.58(+1.03%) |
Jul 02, 2020 | 154.99 | 156.12 | 152.19 | 154.04 | 481,000 | +1.55(+1.02%) |