Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 217.24 | 218.50 | 216.94 | 217.31 | 2,604,992 | +0.58(+0.27%) |
Jun 29, 2021 | 217.82 | 217.99 | 216.43 | 216.73 | 2,053,708 | -0.68(-0.31%) |
Jun 28, 2021 | 218.89 | 218.97 | 216.39 | 217.40 | 3,084,448 | -1.25(-0.57%) |
Jun 25, 2021 | 218.96 | 219.59 | 218.58 | 218.66 | 3,188,982 | -0.86(-0.39%) |
Jun 24, 2021 | 220.24 | 221.23 | 218.95 | 219.51 | 1,955,666 | +0.09(+0.04%) |
Jun 23, 2021 | 219.48 | 220.56 | 218.92 | 219.43 | 1,808,620 | -0.60(-0.27%) |
Jun 22, 2021 | 219.66 | 220.95 | 218.66 | 220.03 | 1,869,092 | +0.92(+0.42%) |
Jun 21, 2021 | 216.97 | 219.41 | 215.88 | 219.11 | 2,331,086 | +3.09(+1.43%) |
Jun 18, 2021 | 218.25 | 219.10 | 215.27 | 216.02 | 4,685,745 | -4.01(-1.82%) |
Jun 17, 2021 | 221.16 | 222.28 | 219.47 | 220.03 | 2,015,011 | -1.60(-0.72%) |
Jun 16, 2021 | 223.16 | 223.23 | 219.94 | 221.63 | 3,137,518 | -0.73(-0.33%) |
Jun 15, 2021 | 223.45 | 223.73 | 221.70 | 222.35 | 2,071,057 | -0.59(-0.27%) |
Jun 14, 2021 | 223.13 | 223.69 | 220.91 | 222.95 | 1,952,355 | +0.05(+0.02%) |
Jun 11, 2021 | 221.08 | 223.44 | 220.81 | 222.90 | 2,821,463 | +2.20(+1.00%) |
Jun 10, 2021 | 218.31 | 220.99 | 218.19 | 220.70 | 2,693,508 | +2.94(+1.35%) |
Jun 09, 2021 | 219.18 | 220.44 | 217.74 | 217.76 | 2,107,026 | -1.10(-0.50%) |
Jun 08, 2021 | 217.79 | 220.12 | 217.64 | 218.86 | 2,239,052 | +0.89(+0.41%) |
Jun 07, 2021 | 220.14 | 220.21 | 217.47 | 217.97 | 1,995,199 | -1.59(-0.72%) |
Jun 04, 2021 | 219.62 | 219.95 | 218.33 | 219.56 | 1,717,129 | +0.88(+0.40%) |
Jun 03, 2021 | 218.80 | 218.97 | 216.52 | 218.68 | 3,454,026 | -1.25(-0.57%) |
Jun 02, 2021 | 220.11 | 220.45 | 219.04 | 219.94 | 3,371,668 | +0.51(+0.23%) |
Jun 01, 2021 | 222.00 | 222.01 | 218.96 | 219.43 | 2,736,386 | -0.61(-0.28%) |
May 28, 2021 | 220.26 | 220.53 | 218.68 | 220.04 | 3,033,313 | +0.30(+0.14%) |
May 27, 2021 | 218.01 | 219.94 | 217.44 | 219.74 | 5,603,843 | +2.35(+1.08%) |
May 26, 2021 | 218.74 | 218.74 | 217.21 | 217.39 | 1,672,001 | +0.20(+0.09%) |
May 25, 2021 | 217.22 | 217.78 | 215.85 | 217.19 | 2,866,451 | +0.22(+0.10%) |
May 24, 2021 | 216.61 | 217.67 | 216.15 | 216.98 | 1,948,911 | +0.63(+0.29%) |
May 21, 2021 | 217.46 | 218.37 | 215.48 | 216.35 | 2,780,289 | -0.88(-0.40%) |
May 20, 2021 | 215.86 | 218.95 | 215.71 | 217.23 | 2,020,539 | +1.90(+0.88%) |
May 19, 2021 | 215.41 | 215.77 | 213.49 | 215.33 | 3,171,201 | -1.67(-0.77%) |
May 18, 2021 | 216.96 | 218.23 | 216.73 | 217.00 | 3,113,594 | +0.23(+0.11%) |
May 17, 2021 | 215.95 | 217.34 | 215.42 | 216.76 | 1,743,305 | -0.04(-0.02%) |
May 14, 2021 | 215.85 | 217.66 | 215.63 | 216.80 | 2,076,849 | +1.83(+0.85%) |
May 13, 2021 | 213.32 | 216.20 | 213.21 | 214.97 | 3,013,258 | +1.71(+0.80%) |
May 12, 2021 | 217.16 | 218.53 | 212.92 | 213.26 | 3,417,867 | -5.54(-2.53%) |
May 11, 2021 | 222.19 | 222.49 | 217.25 | 218.80 | 3,236,973 | -3.04(-1.37%) |
May 10, 2021 | 219.96 | 222.60 | 219.96 | 221.84 | 2,170,748 | +2.12(+0.97%) |
May 07, 2021 | 219.87 | 220.54 | 218.92 | 219.72 | 1,503,636 | -0.02(-0.01%) |
May 06, 2021 | 220.37 | 220.48 | 218.16 | 219.74 | 1,958,829 | -0.17(-0.08%) |
May 05, 2021 | 219.04 | 220.20 | 216.65 | 219.91 | 2,213,833 | +1.10(+0.50%) |
May 04, 2021 | 219.52 | 220.93 | 218.22 | 218.80 | 2,703,856 | -1.59(-0.72%) |
May 03, 2021 | 222.67 | 222.84 | 220.22 | 220.39 | 2,627,217 | -0.49(-0.22%) |
Apr 30, 2021 | 218.93 | 221.07 | 218.81 | 220.88 | 2,822,221 | +0.81(+0.37%) |
Apr 29, 2021 | 218.92 | 220.62 | 217.64 | 220.06 | 3,363,199 | +2.62(+1.20%) |
Apr 28, 2021 | 220.06 | 220.29 | 217.31 | 217.44 | 2,967,663 | -2.41(-1.09%) |
Apr 27, 2021 | 217.59 | 220.46 | 217.44 | 219.85 | 2,804,375 | +2.50(+1.15%) |
Apr 26, 2021 | 219.66 | 220.20 | 216.98 | 217.35 | 2,661,602 | -2.12(-0.97%) |
Apr 23, 2021 | 218.74 | 220.09 | 218.09 | 219.47 | 2,284,925 | +1.51(+0.70%) |
Apr 22, 2021 | 217.84 | 218.97 | 217.00 | 217.96 | 1,966,164 | +0.66(+0.30%) |
Apr 21, 2021 | 218.28 | 218.80 | 216.92 | 217.31 | 2,207,988 | -0.70(-0.32%) |
Apr 20, 2021 | 216.35 | 218.19 | 216.20 | 218.01 | 2,015,009 | +1.12(+0.52%) |
Apr 19, 2021 | 218.11 | 218.27 | 215.97 | 216.88 | 2,409,657 | -1.19(-0.54%) |
Apr 16, 2021 | 218.60 | 219.18 | 217.35 | 218.07 | 2,879,617 | +1.68(+0.78%) |
Apr 15, 2021 | 215.01 | 216.46 | 214.44 | 216.39 | 2,205,029 | +0.91(+0.42%) |
Apr 14, 2021 | 216.33 | 216.40 | 214.81 | 215.48 | 2,275,714 | -0.95(-0.44%) |
Apr 13, 2021 | 215.60 | 216.74 | 214.90 | 216.43 | 2,747,972 | +0.34(+0.16%) |
Apr 12, 2021 | 216.57 | 217.42 | 215.65 | 216.09 | 2,450,435 | -0.49(-0.22%) |
Apr 09, 2021 | 215.37 | 216.70 | 214.13 | 216.57 | 2,916,812 | +1.15(+0.53%) |
Apr 08, 2021 | 217.63 | 217.81 | 214.44 | 215.42 | 2,963,033 | -2.21(-1.01%) |
Apr 07, 2021 | 216.76 | 217.82 | 216.35 | 217.63 | 2,726,154 | +0.66(+0.30%) |
Apr 06, 2021 | 214.92 | 217.31 | 213.99 | 216.98 | 3,453,111 | +2.86(+1.34%) |
Apr 05, 2021 | 212.01 | 214.72 | 211.63 | 214.11 | 3,063,570 | +3.41(+1.62%) |
Apr 01, 2021 | 210.20 | 211.65 | 208.90 | 210.71 | 2,609,205 | +1.00(+0.48%) |
Mar 31, 2021 | 209.59 | 211.91 | 209.58 | 209.71 | 3,809,085 | -0.79(-0.37%) |
Mar 30, 2021 | 211.57 | 212.40 | 209.78 | 210.49 | 2,584,894 | -2.22(-1.04%) |
Mar 29, 2021 | 210.35 | 213.21 | 209.86 | 212.71 | 3,868,282 | +2.00(+0.95%) |
Mar 26, 2021 | 209.76 | 210.77 | 208.10 | 210.71 | 3,487,776 | +0.94(+0.45%) |
Mar 25, 2021 | 210.65 | 210.81 | 208.12 | 209.76 | 3,473,415 | +0.14(+0.07%) |
Mar 24, 2021 | 210.81 | 212.40 | 209.61 | 209.62 | 2,610,519 | -0.30(-0.14%) |
Mar 23, 2021 | 209.54 | 211.82 | 209.34 | 209.92 | 2,986,204 | -0.66(-0.31%) |
Mar 22, 2021 | 209.01 | 212.30 | 208.31 | 210.58 | 4,510,395 | +2.46(+1.18%) |
Mar 19, 2021 | 208.42 | 210.68 | 206.77 | 208.12 | 8,250,549 | -0.43(-0.21%) |
Mar 18, 2021 | 209.28 | 210.84 | 207.15 | 208.55 | 3,478,709 | -1.13(-0.54%) |
Mar 17, 2021 | 210.10 | 210.42 | 205.84 | 209.68 | 5,600,967 | +3.98(+1.93%) |
Mar 16, 2021 | 205.44 | 207.05 | 203.18 | 205.70 | 3,830,009 | -0.56(-0.27%) |
Mar 15, 2021 | 199.89 | 206.35 | 199.75 | 206.26 | 5,858,454 | +7.60(+3.82%) |
Mar 12, 2021 | 198.39 | 200.44 | 197.81 | 198.67 | 3,012,044 | +0.72(+0.36%) |
Mar 11, 2021 | 200.88 | 201.37 | 197.87 | 197.95 | 3,866,258 | -1.63(-0.82%) |
Mar 10, 2021 | 195.40 | 199.87 | 194.83 | 199.57 | 3,682,880 | +4.45(+2.28%) |
Mar 09, 2021 | 197.07 | 197.60 | 194.87 | 195.12 | 3,895,014 | -0.52(-0.27%) |
Mar 08, 2021 | 194.33 | 197.03 | 193.80 | 195.65 | 3,373,300 | +1.63(+0.84%) |
Mar 05, 2021 | 192.50 | 194.82 | 189.89 | 194.02 | 3,856,519 | +2.37(+1.24%) |
Mar 04, 2021 | 192.88 | 194.13 | 189.68 | 191.65 | 4,191,603 | -0.92(-0.48%) |
Mar 03, 2021 | 194.16 | 195.53 | 192.37 | 192.57 | 3,726,550 | -2.67(-1.37%) |
Mar 02, 2021 | 194.61 | 196.38 | 192.91 | 195.23 | 3,223,582 | +0.39(+0.20%) |
Mar 01, 2021 | 194.00 | 196.83 | 194.00 | 194.84 | 3,022,040 | +1.97(+1.02%) |
Feb 26, 2021 | 197.18 | 198.01 | 192.87 | 192.87 | 5,700,984 | -3.29(-1.68%) |
Feb 25, 2021 | 197.79 | 197.99 | 195.03 | 196.16 | 3,363,951 | -2.16(-1.09%) |
Feb 24, 2021 | 196.06 | 199.09 | 195.67 | 198.32 | 3,104,252 | +1.81(+0.92%) |
Feb 23, 2021 | 199.46 | 200.58 | 195.68 | 196.50 | 3,486,172 | -0.69(-0.35%) |
Feb 22, 2021 | 196.67 | 198.07 | 194.99 | 197.19 | 3,130,217 | -0.17(-0.09%) |
Feb 19, 2021 | 200.20 | 200.60 | 197.11 | 197.36 | 3,421,376 | -2.97(-1.48%) |
Feb 18, 2021 | 198.34 | 200.73 | 197.74 | 200.33 | 2,337,706 | +1.84(+0.93%) |
Feb 17, 2021 | 198.96 | 199.82 | 197.72 | 198.49 | 3,553,938 | -1.47(-0.73%) |
Feb 16, 2021 | 199.03 | 201.73 | 198.84 | 199.95 | 3,111,009 | +1.05(+0.53%) |
Feb 12, 2021 | 199.00 | 199.65 | 198.06 | 198.90 | 2,991,002 | -0.34(-0.17%) |
Feb 11, 2021 | 199.50 | 199.74 | 197.51 | 199.25 | 2,778,089 | -0.12(-0.06%) |
Feb 10, 2021 | 201.67 | 202.07 | 198.82 | 199.37 | 3,398,068 | -1.47(-0.73%) |
Feb 09, 2021 | 197.20 | 201.02 | 196.92 | 200.84 | 3,276,365 | +4.09(+2.08%) |
Feb 08, 2021 | 197.63 | 198.06 | 195.24 | 196.75 | 2,899,307 | -0.93(-0.47%) |
Feb 05, 2021 | 197.69 | 199.16 | 197.15 | 197.68 | 2,796,247 | +1.44(+0.73%) |
Feb 04, 2021 | 195.28 | 197.24 | 194.04 | 196.23 | 2,986,923 | +2.16(+1.11%) |
Feb 03, 2021 | 193.74 | 195.27 | 193.35 | 194.08 | 3,246,847 | -0.98(-0.50%) |
Feb 02, 2021 | 193.50 | 197.72 | 193.09 | 195.05 | 2,992,951 | +1.70(+0.88%) |
Feb 01, 2021 | 193.86 | 194.99 | 192.12 | 193.35 | 3,023,428 | +0.08(+0.04%) |
Jan 29, 2021 | 190.73 | 194.72 | 188.87 | 193.27 | 5,595,614 | +0.95(+0.49%) |
Jan 28, 2021 | 194.00 | 195.61 | 190.75 | 192.32 | 5,808,052 | -0.17(-0.09%) |
Jan 27, 2021 | 197.50 | 198.21 | 192.49 | 192.49 | 5,872,218 | -7.79(-3.89%) |
Jan 26, 2021 | 197.61 | 200.40 | 197.29 | 200.28 | 3,099,151 | +1.90(+0.96%) |
Jan 25, 2021 | 197.34 | 199.04 | 195.80 | 198.38 | 2,812,496 | -0.04(-0.02%) |
Jan 22, 2021 | 197.61 | 199.13 | 196.37 | 198.42 | 2,362,002 | -0.14(-0.07%) |
Jan 21, 2021 | 199.05 | 200.82 | 198.36 | 198.56 | 2,876,582 | -0.09(-0.05%) |
Jan 20, 2021 | 195.42 | 199.38 | 194.93 | 198.65 | 4,382,735 | +4.22(+2.17%) |
Jan 19, 2021 | 195.91 | 196.21 | 193.31 | 194.43 | 3,581,359 | -0.76(-0.39%) |
Jan 15, 2021 | 193.39 | 195.93 | 192.88 | 195.19 | 3,864,655 | +1.31(+0.68%) |
Jan 14, 2021 | 197.23 | 197.76 | 193.42 | 193.88 | 3,936,102 | -3.34(-1.69%) |
Jan 13, 2021 | 196.12 | 198.19 | 196.11 | 197.22 | 2,225,830 | +0.46(+0.23%) |
Jan 12, 2021 | 198.71 | 199.30 | 196.15 | 196.76 | 3,173,416 | -2.45(-1.23%) |
Jan 11, 2021 | 200.01 | 200.97 | 198.18 | 199.21 | 2,737,297 | -1.53(-0.76%) |
Jan 08, 2021 | 197.97 | 200.97 | 197.35 | 200.74 | 2,838,080 | +3.62(+1.83%) |
Jan 07, 2021 | 198.27 | 198.27 | 195.80 | 197.12 | 3,378,507 | +0.91(+0.46%) |
Jan 06, 2021 | 196.49 | 196.87 | 194.38 | 196.21 | 3,315,318 | -0.45(-0.23%) |
Jan 05, 2021 | 195.44 | 197.09 | 194.92 | 196.65 | 2,768,046 | +1.17(+0.60%) |
Jan 04, 2021 | 199.45 | 199.67 | 193.62 | 195.48 | 4,360,391 | -4.06(-2.03%) |
Dec 31, 2020 | 199.54 | 199.54 | 199.54 | 1,993,684 | +2.81(+1.43%) | |
Dec 30, 2020 | 198.03 | 198.40 | 196.47 | 196.73 | 1,993,684 | -1.07(-0.54%) |
Dec 29, 2020 | 199.59 | 200.65 | 197.56 | 197.80 | 1,790,900 | -1.22(-0.61%) |
Dec 28, 2020 | 198.06 | 199.81 | 197.31 | 199.01 | 2,741,938 | +2.45(+1.24%) |
Dec 24, 2020 | 197.25 | 197.82 | 196.34 | 196.57 | 1,126,586 | -0.59(-0.30%) |
Dec 23, 2020 | 197.41 | 198.47 | 196.94 | 197.16 | 1,783,084 | +0.09(+0.05%) |
Dec 22, 2020 | 196.39 | 197.97 | 195.62 | 197.06 | 2,982,354 | +0.23(+0.12%) |
Dec 21, 2020 | 195.85 | 197.65 | 193.43 | 196.83 | 4,668,704 | -3.17(-1.59%) |
Dec 18, 2020 | 200.07 | 201.65 | 198.83 | 200.00 | 8,526,825 | +0.77(+0.39%) |
Dec 17, 2020 | 200.29 | 200.66 | 198.56 | 199.23 | 2,751,153 | +0.42(+0.21%) |
Dec 16, 2020 | 199.81 | 202.26 | 198.68 | 198.81 | 2,882,429 | -0.99(-0.49%) |
Dec 15, 2020 | 198.27 | 201.05 | 197.82 | 199.80 | 4,084,639 | +2.73(+1.39%) |
Dec 14, 2020 | 195.96 | 199.68 | 195.47 | 197.06 | 5,100,524 | +3.87(+2.00%) |
Dec 11, 2020 | 192.92 | 194.29 | 192.24 | 193.19 | 2,979,710 | -0.26(-0.13%) |
Dec 10, 2020 | 193.88 | 194.12 | 192.55 | 193.45 | 3,168,468 | -0.60(-0.31%) |
Dec 09, 2020 | 194.80 | 194.84 | 192.79 | 194.06 | 3,237,884 | +0.28(+0.14%) |
Dec 08, 2020 | 192.07 | 194.44 | 191.94 | 193.78 | 2,911,385 | -0.47(-0.24%) |
Dec 07, 2020 | 193.91 | 194.45 | 191.73 | 194.25 | 4,113,081 | -1.72(-0.88%) |
Dec 04, 2020 | 196.76 | 198.42 | 195.37 | 195.97 | 3,388,576 | -0.72(-0.36%) |
Dec 03, 2020 | 196.15 | 198.28 | 195.80 | 196.68 | 4,010,134 | +0.61(+0.31%) |
Dec 02, 2020 | 199.00 | 199.37 | 194.47 | 196.08 | 6,690,453 | -4.91(-2.44%) |
Dec 01, 2020 | 203.53 | 203.58 | 200.42 | 200.99 | 4,543,557 | -1.21(-0.60%) |
Nov 30, 2020 | 201.28 | 202.32 | 199.40 | 202.19 | 3,668,528 | +0.37(+0.18%) |
Nov 27, 2020 | 202.46 | 203.74 | 201.20 | 201.82 | 1,508,338 | -0.93(-0.46%) |
Nov 25, 2020 | 203.35 | 203.91 | 201.44 | 202.76 | 2,043,715 | -0.34(-0.17%) |
Nov 24, 2020 | 202.45 | 204.52 | 201.75 | 203.10 | 4,187,567 | +2.50(+1.25%) |
Nov 23, 2020 | 198.87 | 201.15 | 198.42 | 200.59 | 3,256,479 | +2.69(+1.36%) |
Nov 20, 2020 | 198.18 | 198.94 | 197.47 | 197.90 | 4,254,568 | -0.94(-0.47%) |
Nov 19, 2020 | 198.60 | 199.19 | 197.20 | 198.85 | 3,070,251 | -0.38(-0.19%) |
Nov 18, 2020 | 199.76 | 201.37 | 199.12 | 199.23 | 3,345,889 | -0.45(-0.23%) |
Nov 17, 2020 | 199.30 | 200.95 | 197.84 | 199.68 | 2,642,900 | -0.67(-0.33%) |
Nov 16, 2020 | 199.21 | 200.36 | 197.48 | 200.34 | 4,004,211 | +3.19(+1.62%) |
Nov 13, 2020 | 197.60 | 198.18 | 196.29 | 197.16 | 3,323,905 | +0.19(+0.10%) |
Nov 12, 2020 | 201.11 | 201.35 | 194.94 | 196.96 | 4,601,387 | -4.58(-2.27%) |
Nov 11, 2020 | 198.57 | 202.67 | 198.10 | 201.54 | 4,464,415 | +4.34(+2.20%) |
Nov 10, 2020 | 199.44 | 199.66 | 195.36 | 197.19 | 4,602,294 | +0.09(+0.05%) |
Nov 09, 2020 | 209.64 | 210.62 | 191.51 | 197.10 | 8,630,299 | -3.09(-1.54%) |
Nov 06, 2020 | 199.67 | 201.41 | 198.05 | 200.19 | 4,236,286 | +0.23(+0.12%) |
Nov 05, 2020 | 199.73 | 201.70 | 198.45 | 199.96 | 3,915,010 | +1.33(+0.67%) |
Nov 04, 2020 | 198.75 | 202.88 | 197.17 | 198.62 | 3,634,264 | -1.78(-0.89%) |
Nov 03, 2020 | 199.29 | 201.61 | 197.77 | 200.41 | 2,826,523 | +3.92(+2.00%) |
Nov 02, 2020 | 199.56 | 199.97 | 194.85 | 196.49 | 3,227,186 | -0.41(-0.21%) |
Oct 30, 2020 | 197.45 | 198.95 | 194.03 | 196.90 | 3,733,686 | -1.80(-0.91%) |
Oct 29, 2020 | 198.46 | 201.19 | 196.96 | 198.70 | 2,678,294 | +0.24(+0.12%) |
Oct 28, 2020 | 201.88 | 203.91 | 198.25 | 198.46 | 3,540,633 | -7.65(-3.71%) |
Oct 27, 2020 | 207.50 | 208.20 | 205.88 | 206.11 | 1,948,634 | -1.20(-0.58%) |
Oct 26, 2020 | 209.63 | 210.07 | 204.26 | 207.31 | 2,745,462 | -4.10(-1.94%) |
Oct 23, 2020 | 212.99 | 212.99 | 210.58 | 211.42 | 2,464,423 | -0.41(-0.19%) |
Oct 22, 2020 | 210.54 | 212.06 | 209.72 | 211.82 | 2,121,862 | +0.89(+0.42%) |
Oct 21, 2020 | 210.05 | 212.14 | 210.03 | 210.94 | 1,641,517 | +0.68(+0.33%) |
Oct 20, 2020 | 209.60 | 212.61 | 209.31 | 210.25 | 2,037,678 | +1.34(+0.64%) |
Oct 19, 2020 | 212.19 | 213.55 | 208.15 | 208.91 | 2,173,937 | -3.11(-1.47%) |
Oct 16, 2020 | 212.40 | 214.38 | 211.82 | 212.03 | 2,339,801 | -0.25(-0.12%) |
Oct 15, 2020 | 209.05 | 212.61 | 208.53 | 212.28 | 2,355,621 | +1.87(+0.89%) |
Oct 14, 2020 | 211.14 | 212.13 | 210.16 | 210.41 | 2,014,916 | +0.25(+0.12%) |
Oct 13, 2020 | 208.64 | 211.30 | 207.92 | 210.16 | 2,270,633 | +1.15(+0.55%) |
Oct 12, 2020 | 207.81 | 209.38 | 206.25 | 209.01 | 2,609,722 | +1.18(+0.57%) |
Oct 09, 2020 | 209.78 | 210.04 | 206.25 | 207.83 | 3,502,508 | -0.90(-0.43%) |
Oct 08, 2020 | 209.00 | 209.91 | 207.33 | 208.73 | 3,455,913 | -0.63(-0.30%) |
Oct 07, 2020 | 208.53 | 211.14 | 208.11 | 209.36 | 2,134,065 | +2.21(+1.07%) |
Oct 06, 2020 | 209.68 | 211.37 | 206.69 | 207.15 | 2,653,814 | -1.83(-0.88%) |
Oct 05, 2020 | 207.86 | 209.38 | 207.07 | 208.98 | 3,151,387 | +3.14(+1.53%) |
Oct 02, 2020 | 201.06 | 206.46 | 200.69 | 205.84 | 4,146,605 | +2.85(+1.40%) |
Oct 01, 2020 | 204.84 | 206.14 | 201.32 | 202.99 | 2,642,922 | +0.09(+0.05%) |
Sep 30, 2020 | 202.32 | 205.40 | 201.90 | 202.90 | 3,282,023 | +0.75(+0.37%) |
Sep 29, 2020 | 203.75 | 204.25 | 201.96 | 202.15 | 1,873,844 | -1.46(-0.72%) |
Sep 28, 2020 | 203.37 | 205.20 | 202.46 | 203.61 | 2,284,809 | +1.92(+0.95%) |
Sep 25, 2020 | 199.02 | 202.67 | 197.50 | 201.68 | 2,376,474 | +1.90(+0.95%) |
Sep 24, 2020 | 198.51 | 201.90 | 197.44 | 199.78 | 1,868,292 | +1.06(+0.53%) |
Sep 23, 2020 | 201.21 | 203.08 | 198.04 | 198.72 | 3,004,095 | -1.33(-0.67%) |
Sep 22, 2020 | 200.07 | 200.56 | 198.33 | 200.05 | 2,678,092 | +0.00(+0.00%) |
Sep 21, 2020 | 200.72 | 201.56 | 197.27 | 200.05 | 3,062,843 | -3.57(-1.75%) |
Sep 18, 2020 | 204.86 | 206.67 | 203.49 | 203.62 | 4,177,544 | -2.14(-1.04%) |
Sep 17, 2020 | 206.79 | 206.81 | 203.83 | 205.75 | 3,653,114 | -2.06(-0.99%) |
Sep 16, 2020 | 205.37 | 209.58 | 204.57 | 207.81 | 3,747,243 | +2.25(+1.10%) |
Sep 15, 2020 | 204.99 | 206.73 | 204.66 | 205.56 | 2,856,707 | +1.67(+0.82%) |
Sep 14, 2020 | 203.11 | 205.76 | 202.76 | 203.88 | 2,752,200 | +2.37(+1.17%) |
Sep 11, 2020 | 201.23 | 202.61 | 199.93 | 201.52 | 3,912,181 | +0.70(+0.35%) |
Sep 10, 2020 | 199.41 | 202.89 | 199.41 | 200.82 | 3,597,336 | +1.41(+0.71%) |
Sep 09, 2020 | 198.75 | 201.68 | 198.23 | 199.40 | 3,475,624 | +1.97(+1.00%) |
Sep 08, 2020 | 195.21 | 199.95 | 195.10 | 197.43 | 4,443,701 | +1.71(+0.87%) |
Sep 04, 2020 | 199.01 | 201.31 | 194.82 | 195.72 | 4,141,953 | -1.91(-0.97%) |
Sep 03, 2020 | 201.62 | 201.62 | 195.88 | 197.64 | 3,381,244 | -2.25(-1.12%) |
Sep 02, 2020 | 197.13 | 200.71 | 196.61 | 199.88 | 4,426,072 | +3.27(+1.66%) |
Sep 01, 2020 | 194.90 | 197.46 | 194.66 | 196.61 | 3,166,144 | -0.77(-0.39%) |
Aug 31, 2020 | 197.38 | 198.74 | 196.72 | 197.38 | 3,137,975 | -0.13(-0.07%) |
Aug 28, 2020 | 195.59 | 199.16 | 194.62 | 197.51 | 3,495,469 | +2.50(+1.28%) |
Aug 27, 2020 | 196.98 | 198.60 | 194.92 | 195.01 | 3,510,716 | -1.44(-0.73%) |
Aug 26, 2020 | 194.91 | 197.06 | 194.46 | 196.45 | 2,520,947 | +1.02(+0.52%) |
Aug 25, 2020 | 196.63 | 196.84 | 195.03 | 195.43 | 2,505,296 | +0.03(+0.01%) |
Aug 24, 2020 | 195.07 | 196.21 | 193.85 | 195.40 | 2,680,410 | +0.96(+0.50%) |
Aug 21, 2020 | 192.96 | 195.00 | 192.31 | 194.44 | 3,791,873 | +1.55(+0.81%) |
Aug 20, 2020 | 191.27 | 193.90 | 191.25 | 192.88 | 2,268,662 | +0.34(+0.18%) |
Aug 19, 2020 | 193.20 | 194.07 | 191.74 | 192.54 | 2,949,750 | -0.75(-0.39%) |
Aug 18, 2020 | 192.31 | 193.39 | 190.45 | 193.29 | 3,179,109 | +1.52(+0.79%) |
Aug 17, 2020 | 190.18 | 192.53 | 190.10 | 191.77 | 2,849,755 | +1.51(+0.79%) |
Aug 14, 2020 | 189.27 | 190.54 | 188.58 | 190.26 | 2,241,740 | +0.50(+0.26%) |
Aug 13, 2020 | 189.28 | 190.47 | 188.72 | 189.77 | 1,953,186 | +0.43(+0.23%) |
Aug 12, 2020 | 190.11 | 190.60 | 188.75 | 189.34 | 2,358,114 | +0.94(+0.50%) |
Aug 11, 2020 | 188.40 | 190.62 | 187.71 | 188.40 | 2,696,595 | +0.81(+0.43%) |
Aug 10, 2020 | 187.80 | 188.55 | 186.13 | 187.59 | 3,028,885 | -0.44(-0.23%) |
Aug 07, 2020 | 186.89 | 188.55 | 186.82 | 188.03 | 3,242,482 | +1.31(+0.70%) |
Aug 06, 2020 | 182.68 | 187.11 | 182.31 | 186.73 | 3,437,525 | +3.60(+1.97%) |
Aug 05, 2020 | 183.80 | 184.26 | 181.88 | 183.12 | 2,482,880 | -0.09(-0.05%) |
Aug 04, 2020 | 179.16 | 183.53 | 178.60 | 183.22 | 4,026,250 | +4.56(+2.55%) |
Aug 03, 2020 | 178.59 | 179.76 | 177.91 | 178.66 | 3,420,654 | +0.11(+0.06%) |
Jul 31, 2020 | 178.43 | 178.91 | 176.12 | 178.55 | 3,476,971 | -1.04(-0.58%) |
Jul 30, 2020 | 179.21 | 180.50 | 177.30 | 179.59 | 2,943,537 | -0.74(-0.41%) |
Jul 29, 2020 | 180.40 | 182.39 | 179.86 | 180.32 | 3,636,873 | -0.03(-0.01%) |
Jul 28, 2020 | 182.52 | 183.70 | 179.67 | 180.35 | 6,584,128 | -4.78(-2.58%) |
Jul 27, 2020 | 182.92 | 186.12 | 182.62 | 185.13 | 4,937,583 | +2.50(+1.37%) |
Jul 24, 2020 | 180.94 | 182.80 | 179.88 | 182.63 | 2,393,859 | +1.08(+0.59%) |
Jul 23, 2020 | 182.39 | 183.13 | 180.14 | 181.55 | 2,940,175 | -0.98(-0.54%) |
Jul 22, 2020 | 177.56 | 183.48 | 177.42 | 182.53 | 3,791,625 | +5.18(+2.92%) |
Jul 21, 2020 | 176.75 | 179.12 | 176.45 | 177.35 | 3,814,284 | +1.26(+0.71%) |
Jul 20, 2020 | 175.44 | 177.16 | 174.95 | 176.09 | 2,347,382 | +0.12(+0.07%) |
Jul 17, 2020 | 175.84 | 176.36 | 174.73 | 175.97 | 2,146,747 | +0.51(+0.29%) |
Jul 16, 2020 | 175.64 | 177.15 | 174.75 | 175.46 | 2,296,027 | -0.78(-0.44%) |
Jul 15, 2020 | 178.20 | 178.29 | 174.50 | 176.24 | 4,064,105 | +0.97(+0.55%) |
Jul 14, 2020 | 170.10 | 175.38 | 169.77 | 175.28 | 4,502,547 | +5.33(+3.14%) |
Jul 13, 2020 | 170.57 | 173.65 | 169.75 | 169.94 | 3,504,745 | +0.04(+0.02%) |
Jul 10, 2020 | 168.90 | 170.42 | 168.19 | 169.91 | 2,953,587 | +0.50(+0.30%) |
Jul 09, 2020 | 171.14 | 171.48 | 167.83 | 169.40 | 2,537,955 | -1.40(-0.82%) |
Jul 08, 2020 | 170.48 | 172.07 | 169.79 | 170.80 | 3,020,333 | +0.03(+0.02%) |
Jul 07, 2020 | 172.20 | 172.64 | 170.25 | 170.77 | 2,610,552 | -2.46(-1.42%) |
Jul 06, 2020 | 170.94 | 173.44 | 169.23 | 173.24 | 3,450,474 | +4.58(+2.71%) |
Jul 02, 2020 | 171.86 | 171.86 | 168.05 | 168.66 | 2,927,145 | -1.05(-0.62%) |