Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 390.66 | 392.63 | 383.47 | 386.52 | 28,886 | -5.93(-1.51%) |
Jul 29, 2021 | 388.95 | 396.06 | 388.95 | 392.45 | 20,370 | +6.07(+1.57%) |
Jul 28, 2021 | 391.82 | 391.82 | 385.40 | 386.37 | 25,262 | -6.68(-1.70%) |
Jul 27, 2021 | 401.05 | 401.05 | 391.38 | 393.06 | 35,061 | -9.67(-2.40%) |
Jul 26, 2021 | 404.23 | 406.65 | 402.15 | 402.73 | 22,992 | -1.53(-0.38%) |
Jul 23, 2021 | 397.86 | 404.26 | 395.78 | 404.26 | 18,769 | +7.93(+2.00%) |
Jul 22, 2021 | 395.10 | 397.82 | 388.96 | 396.33 | 23,758 | +0.22(+0.06%) |
Jul 21, 2021 | 420.54 | 420.54 | 394.48 | 396.11 | 26,034 | -5.50(-1.37%) |
Jul 20, 2021 | 393.77 | 408.06 | 393.77 | 401.60 | 43,476 | +9.27(+2.36%) |
Jul 19, 2021 | 394.85 | 399.69 | 390.44 | 392.33 | 41,027 | -8.93(-2.23%) |
Jul 16, 2021 | 399.70 | 404.53 | 398.72 | 401.26 | 22,771 | +3.74(+0.94%) |
Jul 15, 2021 | 394.41 | 397.56 | 392.32 | 397.53 | 17,018 | +3.12(+0.79%) |
Jul 14, 2021 | 391.72 | 395.87 | 389.72 | 394.41 | 30,572 | +4.21(+1.08%) |
Jul 13, 2021 | 391.05 | 392.92 | 387.21 | 390.20 | 26,139 | -0.37(-0.09%) |
Jul 12, 2021 | 380.75 | 393.80 | 380.13 | 390.57 | 56,974 | +10.72(+2.82%) |
Jul 09, 2021 | 374.29 | 379.92 | 372.37 | 379.85 | 21,115 | +7.39(+1.99%) |
Jul 08, 2021 | 367.75 | 373.56 | 367.75 | 372.45 | 36,616 | +0.75(+0.20%) |
Jul 07, 2021 | 376.02 | 380.00 | 371.71 | 371.71 | 38,741 | -4.32(-1.15%) |
Jul 06, 2021 | 379.40 | 379.40 | 368.86 | 376.02 | 40,409 | -4.68(-1.23%) |
Jul 02, 2021 | 383.24 | 385.16 | 380.34 | 380.71 | 26,209 | -3.65(-0.95%) |
Jul 01, 2021 | 390.43 | 391.94 | 383.47 | 384.36 | 24,375 | -4.81(-1.24%) |
Jun 30, 2021 | 387.11 | 390.75 | 383.72 | 389.17 | 40,060 | +3.62(+0.94%) |
Jun 29, 2021 | 390.03 | 390.03 | 383.25 | 385.55 | 31,659 | -3.49(-0.90%) |
Jun 28, 2021 | 396.08 | 396.08 | 388.32 | 389.04 | 41,419 | -3.33(-0.85%) |
Jun 25, 2021 | 390.85 | 395.22 | 388.87 | 392.37 | 61,203 | +2.66(+0.68%) |
Jun 24, 2021 | 393.02 | 394.01 | 387.11 | 389.71 | 29,441 | -2.82(-0.72%) |
Jun 23, 2021 | 400.65 | 400.65 | 391.10 | 392.52 | 34,268 | -6.09(-1.53%) |
Jun 22, 2021 | 397.14 | 400.43 | 394.85 | 398.61 | 26,776 | +4.98(+1.26%) |
Jun 21, 2021 | 389.47 | 394.41 | 387.07 | 393.64 | 40,333 | +7.01(+1.81%) |
Jun 18, 2021 | 394.90 | 395.82 | 386.33 | 386.63 | 61,886 | -10.44(-2.63%) |
Jun 17, 2021 | 398.34 | 401.62 | 391.51 | 397.07 | 34,291 | +1.48(+0.37%) |
Jun 16, 2021 | 398.53 | 400.66 | 391.75 | 395.59 | 30,795 | -2.35(-0.59%) |
Jun 15, 2021 | 404.24 | 404.24 | 395.91 | 397.94 | 28,098 | -2.24(-0.56%) |
Jun 14, 2021 | 418.35 | 418.35 | 393.11 | 400.18 | 69,513 | -18.12(-4.33%) |
Jun 11, 2021 | 419.65 | 422.38 | 411.30 | 418.30 | 45,228 | -4.08(-0.97%) |
Jun 10, 2021 | 427.64 | 428.19 | 413.77 | 422.38 | 54,450 | -7.31(-1.70%) |
Jun 09, 2021 | 434.05 | 435.16 | 426.91 | 429.69 | 32,257 | -6.74(-1.54%) |
Jun 08, 2021 | 437.29 | 445.17 | 424.32 | 436.42 | 57,009 | +2.81(+0.65%) |
Jun 07, 2021 | 415.43 | 433.62 | 415.43 | 433.62 | 42,024 | +18.22(+4.39%) |
Jun 04, 2021 | 424.50 | 424.50 | 411.86 | 415.39 | 37,214 | -3.29(-0.79%) |
Jun 03, 2021 | 400.42 | 418.90 | 398.37 | 418.68 | 33,502 | +14.35(+3.55%) |
Jun 02, 2021 | 402.95 | 408.34 | 397.60 | 404.33 | 34,460 | -0.69(-0.17%) |
Jun 01, 2021 | 391.94 | 407.70 | 387.93 | 405.02 | 47,442 | +13.15(+3.36%) |
May 28, 2021 | 393.21 | 395.82 | 381.14 | 391.87 | 44,301 | +3.18(+0.82%) |
May 27, 2021 | 380.81 | 394.65 | 380.81 | 388.68 | 48,322 | +9.38(+2.47%) |
May 26, 2021 | 373.23 | 380.82 | 363.73 | 379.31 | 49,260 | +9.39(+2.54%) |
May 25, 2021 | 356.14 | 375.86 | 356.14 | 369.92 | 60,867 | +14.36(+4.04%) |
May 24, 2021 | 344.52 | 356.66 | 339.86 | 355.56 | 36,392 | +13.44(+3.93%) |
May 21, 2021 | 343.32 | 349.21 | 338.81 | 342.12 | 31,715 | +0.58(+0.17%) |
May 20, 2021 | 333.46 | 341.53 | 329.89 | 341.53 | 25,290 | +9.97(+3.01%) |
May 19, 2021 | 323.37 | 331.86 | 322.45 | 331.57 | 31,871 | +7.17(+2.21%) |
May 18, 2021 | 325.50 | 329.75 | 321.59 | 324.39 | 32,521 | -0.96(-0.29%) |
May 17, 2021 | 322.11 | 331.94 | 314.52 | 325.35 | 41,079 | +5.35(+1.67%) |
May 14, 2021 | 319.36 | 324.15 | 313.21 | 320.00 | 33,236 | +2.81(+0.88%) |
May 13, 2021 | 304.29 | 320.26 | 303.88 | 317.19 | 49,850 | +16.80(+5.59%) |
May 12, 2021 | 285.84 | 302.77 | 282.90 | 300.39 | 46,100 | +17.47(+6.17%) |
May 11, 2021 | 279.02 | 286.66 | 278.86 | 282.93 | 28,439 | +1.70(+0.61%) |
May 10, 2021 | 280.01 | 283.69 | 279.28 | 281.22 | 24,155 | +2.46(+0.88%) |
May 07, 2021 | 277.93 | 279.93 | 273.79 | 278.76 | 22,079 | +0.35(+0.13%) |
May 06, 2021 | 278.72 | 280.13 | 276.57 | 278.42 | 18,402 | +1.53(+0.55%) |
May 05, 2021 | 280.56 | 280.56 | 271.95 | 276.89 | 22,139 | -2.22(-0.79%) |
May 04, 2021 | 288.10 | 291.59 | 277.75 | 279.10 | 29,848 | -9.01(-3.13%) |
May 03, 2021 | 286.92 | 291.24 | 284.48 | 288.11 | 33,706 | +4.32(+1.52%) |
Apr 30, 2021 | 288.18 | 289.70 | 281.91 | 283.80 | 26,556 | -4.39(-1.52%) |
Apr 29, 2021 | 290.57 | 293.33 | 288.06 | 288.19 | 16,709 | +0.63(+0.22%) |
Apr 28, 2021 | 293.27 | 295.39 | 287.56 | 287.56 | 15,362 | -6.45(-2.20%) |
Apr 27, 2021 | 300.23 | 301.80 | 291.46 | 294.02 | 31,006 | -6.20(-2.07%) |
Apr 26, 2021 | 303.16 | 307.29 | 300.22 | 300.22 | 32,162 | -4.64(-1.52%) |
Apr 23, 2021 | 303.88 | 307.03 | 301.94 | 304.86 | 18,496 | +0.48(+0.16%) |
Apr 22, 2021 | 305.33 | 305.81 | 301.83 | 304.37 | 18,633 | +1.73(+0.57%) |
Apr 21, 2021 | 298.52 | 304.51 | 298.52 | 302.64 | 29,816 | +6.02(+2.03%) |
Apr 20, 2021 | 300.73 | 307.86 | 294.07 | 296.62 | 32,734 | -4.43(-1.47%) |
Apr 19, 2021 | 297.71 | 301.70 | 293.69 | 301.04 | 31,289 | +4.37(+1.47%) |
Apr 16, 2021 | 293.74 | 297.10 | 292.18 | 296.67 | 19,855 | +3.93(+1.34%) |
Apr 15, 2021 | 291.82 | 292.76 | 290.10 | 292.75 | 10,359 | +2.75(+0.95%) |
Apr 14, 2021 | 288.39 | 292.00 | 288.39 | 290.00 | 12,823 | +1.61(+0.56%) |
Apr 13, 2021 | 291.69 | 292.24 | 287.33 | 288.39 | 23,967 | -2.03(-0.70%) |
Apr 12, 2021 | 290.68 | 293.01 | 286.28 | 290.42 | 32,846 | -2.73(-0.93%) |
Apr 09, 2021 | 290.55 | 293.71 | 288.52 | 293.14 | 27,611 | +3.05(+1.05%) |
Apr 08, 2021 | 286.45 | 290.65 | 281.42 | 290.10 | 25,567 | +4.06(+1.42%) |
Apr 07, 2021 | 287.61 | 289.15 | 283.94 | 286.04 | 19,668 | -0.54(-0.19%) |
Apr 06, 2021 | 287.80 | 291.81 | 286.37 | 286.58 | 22,137 | +1.13(+0.40%) |
Apr 05, 2021 | 278.64 | 289.00 | 278.49 | 285.45 | 30,979 | +5.82(+2.08%) |
Apr 01, 2021 | 278.28 | 280.37 | 277.47 | 279.62 | 23,474 | +0.38(+0.14%) |
Mar 31, 2021 | 284.63 | 287.91 | 279.06 | 279.25 | 35,286 | -6.23(-2.18%) |
Mar 30, 2021 | 291.12 | 291.88 | 283.86 | 285.48 | 21,030 | -7.23(-2.47%) |
Mar 29, 2021 | 288.16 | 293.27 | 287.74 | 292.71 | 25,885 | +4.97(+1.73%) |
Mar 26, 2021 | 282.90 | 288.19 | 280.43 | 287.74 | 15,098 | +7.40(+2.64%) |
Mar 25, 2021 | 271.45 | 283.98 | 268.67 | 280.34 | 32,063 | +7.30(+2.67%) |
Mar 24, 2021 | 282.89 | 282.89 | 272.56 | 273.04 | 28,363 | -7.16(-2.55%) |
Mar 23, 2021 | 286.94 | 286.94 | 279.19 | 280.20 | 27,135 | -6.74(-2.35%) |
Mar 22, 2021 | 291.78 | 294.04 | 285.19 | 286.94 | 19,033 | -4.16(-1.43%) |
Mar 19, 2021 | 291.82 | 294.86 | 287.50 | 291.09 | 72,803 | -2.84(-0.97%) |
Mar 18, 2021 | 298.80 | 298.80 | 288.24 | 293.94 | 31,741 | -5.06(-1.69%) |
Mar 17, 2021 | 292.42 | 300.73 | 292.42 | 298.99 | 32,242 | +3.49(+1.18%) |
Mar 16, 2021 | 291.07 | 296.34 | 288.23 | 295.50 | 21,744 | +2.85(+0.97%) |
Mar 15, 2021 | 285.26 | 292.65 | 284.31 | 292.65 | 29,646 | +7.23(+2.53%) |
Mar 12, 2021 | 279.52 | 286.63 | 278.37 | 285.42 | 30,610 | +5.98(+2.14%) |
Mar 11, 2021 | 272.76 | 279.44 | 270.71 | 279.44 | 20,301 | +6.98(+2.56%) |
Mar 10, 2021 | 273.24 | 274.64 | 270.81 | 272.46 | 22,934 | -0.78(-0.29%) |
Mar 09, 2021 | 271.91 | 275.11 | 270.65 | 273.24 | 35,368 | +3.92(+1.45%) |
Mar 08, 2021 | 263.98 | 272.74 | 263.98 | 269.33 | 29,638 | +6.56(+2.50%) |
Mar 05, 2021 | 251.39 | 263.25 | 247.40 | 262.77 | 42,399 | +13.73(+5.51%) |
Mar 04, 2021 | 248.10 | 254.94 | 246.44 | 249.04 | 33,404 | +2.49(+1.01%) |
Mar 03, 2021 | 246.46 | 250.45 | 245.77 | 246.54 | 22,411 | +0.54(+0.22%) |
Mar 02, 2021 | 247.09 | 247.55 | 243.82 | 246.00 | 26,628 | -2.42(-0.97%) |
Mar 01, 2021 | 253.35 | 253.93 | 244.47 | 248.42 | 42,588 | +0.23(+0.09%) |
Feb 26, 2021 | 256.27 | 256.27 | 248.19 | 248.19 | 28,955 | -6.43(-2.53%) |
Feb 25, 2021 | 254.32 | 256.25 | 253.78 | 254.62 | 21,450 | +0.54(+0.21%) |
Feb 24, 2021 | 253.01 | 257.91 | 252.93 | 254.08 | 22,619 | +0.52(+0.21%) |
Feb 23, 2021 | 256.23 | 258.76 | 253.29 | 253.56 | 26,684 | +0.82(+0.33%) |
Feb 22, 2021 | 254.27 | 255.57 | 246.63 | 252.73 | 24,066 | -3.40(-1.33%) |
Feb 19, 2021 | 259.08 | 260.65 | 254.27 | 256.14 | 29,783 | -3.60(-1.38%) |
Feb 18, 2021 | 261.30 | 264.63 | 259.30 | 259.73 | 19,071 | -3.06(-1.17%) |
Feb 17, 2021 | 266.46 | 270.65 | 262.06 | 262.80 | 41,054 | -1.90(-0.72%) |
Feb 16, 2021 | 266.03 | 269.14 | 263.15 | 264.69 | 25,182 | -3.55(-1.32%) |
Feb 12, 2021 | 270.31 | 270.31 | 264.96 | 268.24 | 16,235 | -2.20(-0.81%) |
Feb 11, 2021 | 272.01 | 273.57 | 266.76 | 270.45 | 23,416 | -0.10(-0.04%) |
Feb 10, 2021 | 275.79 | 279.55 | 270.54 | 270.55 | 32,217 | -3.31(-1.21%) |
Feb 09, 2021 | 269.18 | 275.57 | 267.94 | 273.85 | 31,804 | +5.22(+1.94%) |
Feb 08, 2021 | 265.91 | 269.20 | 264.47 | 268.63 | 24,611 | +4.01(+1.52%) |
Feb 05, 2021 | 262.67 | 265.24 | 260.17 | 264.62 | 22,854 | +1.74(+0.66%) |
Feb 04, 2021 | 258.86 | 262.88 | 257.36 | 262.88 | 18,632 | +3.82(+1.47%) |
Feb 03, 2021 | 259.58 | 259.58 | 255.67 | 259.06 | 20,123 | -1.78(-0.68%) |
Feb 02, 2021 | 260.60 | 263.95 | 260.47 | 260.84 | 18,933 | +0.89(+0.34%) |
Feb 01, 2021 | 257.45 | 262.68 | 254.46 | 259.95 | 29,739 | +1.90(+0.73%) |
Jan 29, 2021 | 261.56 | 263.91 | 257.53 | 258.05 | 34,953 | -0.76(-0.30%) |
Jan 28, 2021 | 262.69 | 264.76 | 257.22 | 258.81 | 29,045 | -5.05(-1.91%) |
Jan 27, 2021 | 263.62 | 265.92 | 256.95 | 263.86 | 23,416 | -2.33(-0.88%) |
Jan 26, 2021 | 260.99 | 267.29 | 258.90 | 266.19 | 28,314 | +7.78(+3.01%) |
Jan 25, 2021 | 255.00 | 261.08 | 247.78 | 258.42 | 33,033 | +4.74(+1.87%) |
Jan 22, 2021 | 248.52 | 254.31 | 247.19 | 253.68 | 23,785 | +4.68(+1.88%) |
Jan 21, 2021 | 249.36 | 249.97 | 245.39 | 249.00 | 22,289 | +1.49(+0.60%) |
Jan 20, 2021 | 248.98 | 249.04 | 244.07 | 247.51 | 28,609 | +0.63(+0.25%) |
Jan 19, 2021 | 247.10 | 250.15 | 245.62 | 246.88 | 21,131 | +0.37(+0.15%) |
Jan 15, 2021 | 248.21 | 252.11 | 245.65 | 246.52 | 23,911 | -3.28(-1.31%) |
Jan 14, 2021 | 254.35 | 256.77 | 249.73 | 249.79 | 31,354 | -3.42(-1.35%) |
Jan 13, 2021 | 257.11 | 258.36 | 253.21 | 253.21 | 24,785 | -5.48(-2.12%) |
Jan 12, 2021 | 258.23 | 260.43 | 255.04 | 258.69 | 28,557 | +0.38(+0.15%) |
Jan 11, 2021 | 261.64 | 262.56 | 254.15 | 258.31 | 25,385 | -4.86(-1.85%) |
Jan 08, 2021 | 261.74 | 263.32 | 260.37 | 263.17 | 28,673 | +2.30(+0.88%) |
Jan 07, 2021 | 261.36 | 261.41 | 258.26 | 260.87 | 26,836 | -0.41(-0.16%) |
Jan 06, 2021 | 259.47 | 263.73 | 258.91 | 261.29 | 39,416 | +1.60(+0.62%) |
Jan 05, 2021 | 257.00 | 260.83 | 255.04 | 259.68 | 30,041 | +1.61(+0.63%) |
Jan 04, 2021 | 257.24 | 260.35 | 253.11 | 258.07 | 24,729 | +0.84(+0.33%) |
Dec 31, 2020 | 257.23 | 257.23 | 257.23 | 16,241 | -0.22(-0.09%) | |
Dec 30, 2020 | 255.69 | 257.97 | 254.71 | 257.45 | 16,241 | +1.19(+0.46%) |
Dec 29, 2020 | 260.16 | 260.84 | 253.49 | 256.26 | 26,147 | -3.86(-1.49%) |
Dec 28, 2020 | 261.08 | 261.26 | 258.41 | 260.13 | 22,092 | +3.16(+1.23%) |
Dec 24, 2020 | 258.90 | 258.90 | 255.73 | 256.97 | 4,761 | -2.92(-1.12%) |
Dec 23, 2020 | 255.56 | 260.83 | 255.56 | 259.89 | 13,842 | +4.85(+1.90%) |
Dec 22, 2020 | 259.37 | 259.37 | 254.11 | 255.04 | 18,844 | -2.51(-0.97%) |
Dec 21, 2020 | 262.38 | 262.38 | 253.35 | 257.55 | 27,825 | -5.75(-2.18%) |
Dec 18, 2020 | 260.93 | 263.30 | 258.42 | 263.30 | 134,568 | +3.83(+1.48%) |
Dec 17, 2020 | 259.44 | 261.60 | 257.98 | 259.46 | 23,186 | +1.45(+0.56%) |
Dec 16, 2020 | 257.45 | 259.62 | 256.78 | 258.01 | 22,800 | +1.11(+0.43%) |
Dec 15, 2020 | 254.21 | 257.73 | 252.57 | 256.90 | 16,966 | +3.01(+1.19%) |
Dec 14, 2020 | 251.73 | 254.79 | 251.69 | 253.89 | 17,748 | +2.19(+0.87%) |
Dec 11, 2020 | 252.17 | 254.08 | 248.73 | 251.69 | 16,355 | -0.45(-0.18%) |
Dec 10, 2020 | 252.12 | 254.95 | 247.37 | 252.14 | 14,145 | +0.33(+0.13%) |
Dec 09, 2020 | 247.87 | 254.26 | 246.93 | 251.81 | 24,050 | +3.10(+1.25%) |
Dec 08, 2020 | 247.96 | 250.20 | 246.34 | 248.71 | 39,774 | +0.29(+0.12%) |
Dec 07, 2020 | 248.27 | 249.97 | 246.35 | 248.42 | 20,178 | -1.22(-0.49%) |
Dec 04, 2020 | 253.20 | 253.20 | 248.27 | 249.64 | 17,908 | -3.06(-1.21%) |
Dec 03, 2020 | 249.02 | 254.93 | 249.02 | 252.70 | 20,120 | +3.19(+1.28%) |
Dec 02, 2020 | 254.06 | 254.06 | 249.51 | 249.51 | 17,933 | -4.80(-1.89%) |
Dec 01, 2020 | 253.72 | 256.16 | 250.51 | 254.31 | 30,444 | +1.51(+0.60%) |
Nov 30, 2020 | 255.52 | 255.52 | 248.92 | 252.81 | 31,892 | -2.28(-0.89%) |
Nov 27, 2020 | 256.32 | 257.30 | 252.14 | 255.09 | 13,560 | -1.24(-0.48%) |
Nov 25, 2020 | 258.85 | 261.76 | 256.32 | 256.32 | 15,320 | -5.35(-2.04%) |
Nov 24, 2020 | 254.48 | 261.68 | 253.93 | 261.67 | 34,411 | +8.15(+3.22%) |
Nov 23, 2020 | 256.96 | 258.94 | 253.44 | 253.52 | 19,888 | -1.41(-0.55%) |
Nov 20, 2020 | 257.13 | 259.96 | 253.17 | 254.93 | 26,499 | -4.59(-1.77%) |
Nov 19, 2020 | 257.39 | 263.18 | 257.39 | 259.52 | 20,845 | +0.29(+0.11%) |
Nov 18, 2020 | 260.69 | 263.32 | 259.15 | 259.23 | 23,722 | -1.25(-0.48%) |
Nov 17, 2020 | 254.09 | 261.80 | 250.23 | 260.48 | 28,513 | +2.78(+1.08%) |
Nov 16, 2020 | 256.14 | 258.74 | 248.91 | 257.69 | 39,547 | +8.00(+3.20%) |
Nov 13, 2020 | 247.72 | 251.09 | 245.12 | 249.69 | 14,077 | +3.92(+1.60%) |
Nov 12, 2020 | 250.54 | 250.54 | 242.63 | 245.77 | 23,813 | -5.40(-2.15%) |
Nov 11, 2020 | 248.45 | 252.13 | 242.89 | 251.17 | 27,674 | +4.26(+1.73%) |
Nov 10, 2020 | 235.62 | 247.25 | 234.27 | 246.91 | 44,479 | +13.07(+5.59%) |
Nov 09, 2020 | 245.34 | 245.85 | 233.06 | 233.84 | 49,815 | +4.41(+1.92%) |
Nov 06, 2020 | 233.30 | 234.13 | 228.46 | 229.44 | 20,495 | -3.86(-1.66%) |
Nov 05, 2020 | 228.31 | 235.85 | 228.31 | 233.30 | 38,578 | +8.97(+4.00%) |
Nov 04, 2020 | 231.86 | 236.07 | 222.00 | 224.33 | 31,336 | +0.19(+0.09%) |
Nov 03, 2020 | 220.91 | 227.02 | 220.91 | 224.13 | 36,011 | +5.45(+2.49%) |
Nov 02, 2020 | 221.62 | 224.60 | 215.91 | 218.68 | 40,042 | -2.49(-1.13%) |
Oct 30, 2020 | 222.92 | 227.45 | 220.31 | 221.18 | 27,638 | -2.07(-0.93%) |
Oct 29, 2020 | 223.50 | 227.98 | 222.95 | 223.24 | 24,805 | -2.21(-0.98%) |
Oct 28, 2020 | 227.91 | 231.86 | 224.16 | 225.46 | 32,103 | -5.63(-2.44%) |
Oct 27, 2020 | 231.62 | 235.80 | 228.47 | 231.09 | 27,655 | -1.95(-0.84%) |
Oct 26, 2020 | 237.80 | 237.80 | 231.62 | 233.04 | 31,037 | -6.08(-2.54%) |
Oct 23, 2020 | 242.55 | 243.98 | 239.12 | 239.12 | 13,042 | -2.53(-1.05%) |
Oct 22, 2020 | 241.60 | 243.49 | 240.21 | 241.65 | 17,499 | +1.35(+0.56%) |
Oct 21, 2020 | 242.25 | 243.14 | 239.67 | 240.29 | 12,758 | -1.17(-0.48%) |
Oct 20, 2020 | 245.00 | 245.00 | 240.87 | 241.46 | 14,137 | -0.35(-0.14%) |
Oct 19, 2020 | 247.06 | 249.12 | 241.81 | 241.81 | 20,463 | -3.39(-1.38%) |
Oct 16, 2020 | 244.92 | 247.44 | 243.95 | 245.20 | 21,656 | +0.40(+0.16%) |
Oct 15, 2020 | 237.73 | 245.59 | 237.05 | 244.80 | 26,747 | +3.53(+1.46%) |
Oct 14, 2020 | 239.83 | 241.98 | 237.70 | 241.27 | 25,846 | +1.44(+0.60%) |
Oct 13, 2020 | 237.62 | 239.83 | 232.84 | 239.83 | 27,961 | +2.59(+1.09%) |
Oct 12, 2020 | 235.76 | 238.33 | 234.02 | 237.25 | 21,808 | +3.42(+1.46%) |
Oct 09, 2020 | 233.66 | 235.41 | 232.10 | 233.83 | 25,801 | +1.89(+0.82%) |
Oct 08, 2020 | 231.92 | 233.96 | 230.64 | 231.94 | 17,444 | +0.59(+0.25%) |
Oct 07, 2020 | 233.79 | 235.22 | 231.15 | 231.35 | 27,242 | -2.80(-1.19%) |
Oct 06, 2020 | 235.14 | 236.00 | 228.90 | 234.15 | 41,797 | +0.02(+0.01%) |
Oct 05, 2020 | 235.96 | 236.21 | 231.43 | 234.13 | 14,211 | +0.00(+0.00%) |
Oct 02, 2020 | 227.60 | 234.20 | 227.60 | 234.13 | 25,697 | +3.17(+1.37%) |
Oct 01, 2020 | 232.60 | 232.84 | 225.84 | 230.95 | 30,785 | -1.32(-0.57%) |
Sep 30, 2020 | 230.76 | 233.30 | 228.37 | 232.28 | 27,793 | +1.64(+0.71%) |
Sep 29, 2020 | 233.28 | 235.23 | 229.41 | 230.63 | 14,713 | -2.06(-0.88%) |
Sep 28, 2020 | 234.47 | 241.27 | 232.69 | 232.69 | 28,027 | +0.92(+0.40%) |
Sep 25, 2020 | 229.70 | 232.44 | 228.10 | 231.77 | 15,957 | +0.41(+0.18%) |
Sep 24, 2020 | 223.75 | 234.93 | 221.97 | 231.36 | 39,876 | +9.16(+4.12%) |
Sep 23, 2020 | 231.53 | 235.16 | 222.20 | 222.20 | 27,489 | -8.75(-3.79%) |
Sep 22, 2020 | 228.13 | 232.67 | 228.13 | 230.95 | 19,807 | +2.91(+1.27%) |
Sep 21, 2020 | 232.92 | 232.92 | 225.42 | 228.05 | 35,827 | -8.03(-3.40%) |
Sep 18, 2020 | 242.53 | 245.39 | 234.31 | 236.08 | 74,398 | -4.70(-1.95%) |
Sep 17, 2020 | 242.72 | 243.60 | 239.59 | 240.78 | 22,488 | -5.06(-2.06%) |
Sep 16, 2020 | 251.21 | 251.51 | 244.72 | 245.83 | 23,885 | -5.38(-2.14%) |
Sep 15, 2020 | 257.11 | 258.85 | 250.58 | 251.21 | 29,272 | -4.92(-1.92%) |
Sep 14, 2020 | 259.85 | 261.74 | 255.90 | 256.13 | 30,559 | -3.57(-1.38%) |
Sep 11, 2020 | 261.50 | 265.22 | 257.16 | 259.70 | 28,080 | -1.83(-0.70%) |
Sep 10, 2020 | 267.36 | 269.63 | 261.54 | 261.54 | 20,233 | -4.16(-1.57%) |
Sep 09, 2020 | 260.85 | 266.36 | 260.35 | 265.70 | 32,310 | +5.42(+2.08%) |
Sep 08, 2020 | 261.34 | 264.09 | 258.24 | 260.27 | 27,847 | -5.40(-2.03%) |
Sep 04, 2020 | 268.56 | 269.60 | 261.80 | 265.68 | 28,598 | -1.47(-0.55%) |
Sep 03, 2020 | 272.77 | 272.77 | 263.66 | 267.14 | 32,499 | -5.79(-2.12%) |
Sep 02, 2020 | 264.99 | 275.95 | 264.99 | 272.93 | 42,461 | +8.11(+3.06%) |
Sep 01, 2020 | 262.19 | 266.81 | 262.19 | 264.83 | 31,891 | +1.07(+0.41%) |
Aug 31, 2020 | 268.44 | 268.83 | 263.14 | 263.76 | 41,003 | -5.01(-1.86%) |
Aug 28, 2020 | 269.53 | 269.53 | 266.88 | 268.76 | 19,065 | +3.17(+1.19%) |
Aug 27, 2020 | 264.35 | 270.04 | 264.35 | 265.60 | 21,417 | +1.32(+0.50%) |
Aug 26, 2020 | 265.73 | 265.73 | 263.21 | 264.28 | 23,297 | -0.72(-0.27%) |
Aug 25, 2020 | 266.36 | 268.08 | 263.05 | 265.00 | 24,571 | -2.77(-1.03%) |
Aug 24, 2020 | 258.64 | 269.09 | 258.63 | 267.77 | 30,246 | +9.72(+3.77%) |
Aug 21, 2020 | 261.58 | 261.58 | 255.20 | 258.05 | 93,878 | -3.05(-1.17%) |
Aug 20, 2020 | 261.72 | 264.33 | 259.07 | 261.10 | 23,875 | -2.15(-0.82%) |
Aug 19, 2020 | 262.35 | 265.50 | 261.23 | 263.25 | 33,083 | +0.08(+0.03%) |
Aug 18, 2020 | 262.50 | 264.57 | 258.84 | 263.18 | 34,295 | -0.08(-0.03%) |
Aug 17, 2020 | 265.80 | 265.80 | 261.51 | 263.25 | 24,502 | -3.57(-1.34%) |
Aug 14, 2020 | 263.69 | 271.27 | 263.61 | 266.82 | 30,774 | +2.08(+0.79%) |
Aug 13, 2020 | 261.54 | 267.81 | 261.54 | 264.74 | 38,081 | +1.48(+0.56%) |
Aug 12, 2020 | 262.68 | 269.08 | 262.68 | 263.26 | 42,245 | +1.61(+0.62%) |
Aug 11, 2020 | 266.33 | 272.63 | 260.02 | 261.65 | 43,987 | -3.66(-1.38%) |
Aug 10, 2020 | 254.01 | 266.54 | 251.25 | 265.31 | 78,521 | +11.28(+4.44%) |
Aug 07, 2020 | 247.19 | 257.26 | 246.53 | 254.03 | 43,519 | +5.01(+2.01%) |
Aug 06, 2020 | 256.84 | 256.84 | 246.09 | 249.02 | 59,201 | -10.59(-4.08%) |
Aug 05, 2020 | 224.21 | 270.22 | 224.19 | 259.61 | 147,797 | +39.34(+17.86%) |
Aug 04, 2020 | 220.26 | 223.43 | 219.16 | 220.27 | 45,204 | -0.55(-0.25%) |