Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 214.96 | 215.41 | 213.31 | 213.97 | 787,741 | -1.71(-0.79%) |
Jul 29, 2021 | 216.20 | 217.04 | 215.39 | 215.68 | 657,241 | +0.82(+0.38%) |
Jul 28, 2021 | 215.78 | 216.78 | 213.96 | 214.86 | 556,125 | -0.38(-0.18%) |
Jul 27, 2021 | 213.06 | 216.25 | 212.03 | 215.24 | 527,067 | +1.96(+0.92%) |
Jul 26, 2021 | 213.48 | 214.03 | 211.77 | 213.27 | 507,105 | -1.18(-0.55%) |
Jul 23, 2021 | 214.22 | 214.80 | 213.20 | 214.45 | 569,441 | +1.07(+0.50%) |
Jul 22, 2021 | 214.05 | 214.71 | 213.03 | 213.39 | 619,499 | -0.93(-0.43%) |
Jul 21, 2021 | 213.39 | 215.34 | 212.81 | 214.31 | 659,132 | +1.50(+0.70%) |
Jul 20, 2021 | 206.61 | 212.93 | 206.61 | 212.81 | 913,287 | +6.87(+3.34%) |
Jul 19, 2021 | 208.91 | 210.00 | 204.38 | 205.94 | 1,720,822 | -5.22(-2.47%) |
Jul 16, 2021 | 212.33 | 212.99 | 210.17 | 211.16 | 807,689 | -0.09(-0.04%) |
Jul 15, 2021 | 210.29 | 211.89 | 209.72 | 211.25 | 1,267,177 | -0.10(-0.05%) |
Jul 14, 2021 | 210.90 | 212.51 | 210.58 | 211.36 | 953,202 | -0.58(-0.27%) |
Jul 13, 2021 | 211.68 | 213.23 | 211.10 | 211.93 | 1,561,160 | +0.31(+0.15%) |
Jul 12, 2021 | 210.55 | 212.10 | 209.59 | 211.62 | 685,220 | +0.25(+0.12%) |
Jul 09, 2021 | 211.17 | 211.67 | 209.29 | 211.38 | 1,017,464 | +1.59(+0.76%) |
Jul 08, 2021 | 209.25 | 210.77 | 208.38 | 209.78 | 1,869,910 | -1.60(-0.76%) |
Jul 07, 2021 | 206.83 | 211.55 | 206.32 | 211.39 | 1,339,656 | +4.25(+2.05%) |
Jul 06, 2021 | 205.92 | 207.60 | 203.51 | 207.14 | 1,301,093 | +0.06(+0.03%) |
Jul 02, 2021 | 207.29 | 208.86 | 205.69 | 207.08 | 695,927 | +0.74(+0.36%) |
Jul 01, 2021 | 203.91 | 206.57 | 203.42 | 206.35 | 1,043,904 | +2.37(+1.16%) |
Jun 30, 2021 | 203.97 | 205.51 | 203.51 | 203.98 | 1,411,136 | +0.71(+0.35%) |
Jun 29, 2021 | 207.15 | 208.72 | 203.00 | 203.27 | 1,296,497 | -3.88(-1.87%) |
Jun 28, 2021 | 209.27 | 209.27 | 206.03 | 207.15 | 698,260 | -1.44(-0.69%) |
Jun 25, 2021 | 207.72 | 208.97 | 207.07 | 208.58 | 1,425,620 | +1.30(+0.63%) |
Jun 24, 2021 | 210.02 | 210.02 | 206.69 | 207.28 | 1,342,808 | -1.70(-0.81%) |
Jun 23, 2021 | 209.65 | 210.23 | 208.70 | 208.98 | 1,170,646 | -0.23(-0.11%) |
Jun 22, 2021 | 209.61 | 210.06 | 208.38 | 209.21 | 1,284,349 | -0.93(-0.44%) |
Jun 21, 2021 | 207.99 | 210.90 | 207.88 | 210.14 | 923,506 | +3.60(+1.75%) |
Jun 18, 2021 | 206.10 | 207.65 | 205.90 | 206.53 | 1,822,918 | -1.43(-0.69%) |
Jun 17, 2021 | 209.79 | 210.36 | 207.69 | 207.97 | 1,847,428 | -1.51(-0.72%) |
Jun 16, 2021 | 211.76 | 211.76 | 208.91 | 209.48 | 1,276,407 | -1.64(-0.78%) |
Jun 15, 2021 | 210.79 | 211.96 | 210.43 | 211.12 | 899,608 | +1.45(+0.69%) |
Jun 14, 2021 | 209.56 | 210.57 | 208.40 | 209.67 | 1,350,207 | -1.06(-0.50%) |
Jun 11, 2021 | 207.82 | 210.90 | 207.54 | 210.72 | 1,326,204 | +3.51(+1.69%) |
Jun 10, 2021 | 207.22 | 209.38 | 206.24 | 207.22 | 1,587,299 | +1.95(+0.95%) |
Jun 09, 2021 | 206.39 | 206.63 | 204.63 | 205.26 | 1,037,565 | -1.46(-0.71%) |
Jun 08, 2021 | 207.18 | 207.18 | 205.12 | 206.72 | 1,081,515 | +0.48(+0.23%) |
Jun 07, 2021 | 210.57 | 210.67 | 205.42 | 206.24 | 1,204,155 | -3.96(-1.89%) |
Jun 04, 2021 | 208.27 | 211.26 | 207.16 | 210.21 | 874,791 | +2.65(+1.28%) |
Jun 03, 2021 | 205.76 | 208.09 | 204.95 | 207.55 | 926,078 | +1.15(+0.56%) |
Jun 02, 2021 | 206.07 | 207.27 | 204.38 | 206.40 | 1,019,471 | +1.44(+0.70%) |
Jun 01, 2021 | 207.12 | 208.32 | 204.39 | 204.96 | 1,149,896 | -0.82(-0.40%) |
May 28, 2021 | 206.19 | 206.95 | 204.85 | 205.78 | 873,608 | +0.16(+0.08%) |
May 27, 2021 | 203.83 | 206.04 | 202.85 | 205.62 | 3,079,406 | +3.83(+1.90%) |
May 26, 2021 | 202.81 | 203.81 | 200.95 | 201.79 | 909,430 | -1.62(-0.79%) |
May 25, 2021 | 203.56 | 204.62 | 203.00 | 203.40 | 773,130 | +0.24(+0.12%) |
May 24, 2021 | 203.95 | 204.62 | 202.37 | 203.16 | 772,353 | +0.23(+0.12%) |
May 21, 2021 | 203.97 | 206.12 | 202.40 | 202.92 | 912,911 | -0.05(-0.02%) |
May 20, 2021 | 201.61 | 203.67 | 201.61 | 202.97 | 1,016,529 | +1.64(+0.82%) |
May 19, 2021 | 200.76 | 201.63 | 197.19 | 201.33 | 982,123 | -0.55(-0.27%) |
May 18, 2021 | 203.69 | 204.62 | 201.78 | 201.87 | 1,004,636 | -2.99(-1.46%) |
May 17, 2021 | 203.49 | 205.38 | 202.44 | 204.86 | 1,007,112 | +1.00(+0.49%) |
May 14, 2021 | 202.64 | 204.44 | 201.17 | 203.86 | 711,702 | +2.26(+1.12%) |
May 13, 2021 | 197.69 | 202.86 | 197.15 | 201.60 | 946,834 | +3.35(+1.69%) |
May 12, 2021 | 200.75 | 202.05 | 198.26 | 198.25 | 931,026 | -2.13(-1.06%) |
May 11, 2021 | 203.51 | 203.79 | 199.17 | 200.38 | 1,065,969 | -3.47(-1.70%) |
May 10, 2021 | 206.64 | 208.04 | 203.83 | 203.84 | 1,240,363 | -2.09(-1.02%) |
May 07, 2021 | 202.88 | 206.44 | 202.66 | 205.94 | 1,142,260 | +2.12(+1.04%) |
May 06, 2021 | 205.07 | 206.29 | 202.65 | 203.82 | 1,240,826 | -0.65(-0.32%) |
May 05, 2021 | 203.01 | 204.76 | 201.56 | 204.46 | 1,309,097 | +1.20(+0.59%) |
May 04, 2021 | 199.48 | 203.69 | 199.05 | 203.26 | 1,854,766 | +4.38(+2.20%) |
May 03, 2021 | 195.90 | 199.20 | 195.18 | 198.88 | 1,002,211 | +2.36(+1.20%) |
Apr 30, 2021 | 195.90 | 200.07 | 193.91 | 196.53 | 1,176,528 | +0.01(+0.00%) |
Apr 29, 2021 | 193.55 | 197.34 | 193.16 | 196.52 | 1,126,599 | +3.95(+2.05%) |
Apr 28, 2021 | 195.45 | 195.45 | 192.37 | 192.56 | 1,118,271 | -2.55(-1.31%) |
Apr 27, 2021 | 192.42 | 195.49 | 191.54 | 195.12 | 1,165,242 | +0.07(+0.04%) |
Apr 26, 2021 | 198.21 | 198.31 | 194.48 | 195.04 | 1,000,591 | -3.17(-1.60%) |
Apr 23, 2021 | 198.26 | 198.43 | 195.98 | 198.21 | 1,084,437 | +0.29(+0.15%) |
Apr 22, 2021 | 198.15 | 199.32 | 197.22 | 197.92 | 1,086,456 | -1.26(-0.63%) |
Apr 21, 2021 | 197.36 | 199.33 | 196.77 | 199.18 | 957,722 | +1.74(+0.88%) |
Apr 20, 2021 | 196.68 | 197.63 | 194.91 | 197.44 | 870,877 | +0.44(+0.22%) |
Apr 19, 2021 | 198.25 | 198.38 | 195.58 | 197.00 | 1,016,389 | -0.93(-0.47%) |
Apr 16, 2021 | 198.88 | 199.13 | 196.22 | 197.93 | 1,574,595 | -0.04(-0.02%) |
Apr 15, 2021 | 196.35 | 199.06 | 195.83 | 197.96 | 971,170 | +1.66(+0.85%) |
Apr 14, 2021 | 196.36 | 197.19 | 195.27 | 196.30 | 697,839 | +0.02(+0.01%) |
Apr 13, 2021 | 195.89 | 196.85 | 194.67 | 196.28 | 584,157 | -0.58(-0.30%) |
Apr 12, 2021 | 195.69 | 196.89 | 194.56 | 196.87 | 803,969 | +1.38(+0.71%) |
Apr 09, 2021 | 195.84 | 196.12 | 194.28 | 195.49 | 1,030,034 | +0.59(+0.30%) |
Apr 08, 2021 | 194.05 | 196.07 | 193.70 | 194.89 | 1,107,263 | -1.09(-0.56%) |
Apr 07, 2021 | 196.25 | 196.25 | 194.23 | 195.98 | 848,748 | -0.63(-0.32%) |
Apr 06, 2021 | 193.76 | 197.38 | 193.76 | 196.61 | 1,163,551 | +1.38(+0.71%) |
Apr 05, 2021 | 193.06 | 195.81 | 192.44 | 195.23 | 1,012,387 | +3.97(+2.08%) |
Apr 01, 2021 | 190.52 | 192.58 | 188.85 | 191.26 | 1,060,802 | +0.88(+0.46%) |
Mar 31, 2021 | 189.88 | 190.83 | 188.86 | 190.38 | 962,580 | -0.38(-0.20%) |
Mar 30, 2021 | 190.50 | 191.88 | 189.52 | 190.75 | 986,596 | +0.23(+0.12%) |
Mar 29, 2021 | 186.86 | 191.62 | 186.54 | 190.53 | 1,104,071 | +3.66(+1.96%) |
Mar 26, 2021 | 187.44 | 188.77 | 184.39 | 186.86 | 926,871 | +0.31(+0.17%) |
Mar 25, 2021 | 184.75 | 186.98 | 181.38 | 186.55 | 1,395,716 | +2.49(+1.35%) |
Mar 24, 2021 | 185.04 | 187.31 | 183.83 | 184.06 | 1,017,084 | -0.18(-0.10%) |
Mar 23, 2021 | 185.21 | 186.87 | 183.72 | 184.24 | 981,470 | -1.78(-0.95%) |
Mar 22, 2021 | 183.54 | 187.74 | 182.87 | 186.02 | 1,834,332 | +0.51(+0.27%) |
Mar 19, 2021 | 184.92 | 186.05 | 180.14 | 185.51 | 3,357,966 | +0.97(+0.52%) |
Mar 18, 2021 | 180.13 | 184.57 | 179.98 | 184.54 | 1,313,886 | +4.16(+2.31%) |
Mar 17, 2021 | 179.96 | 182.99 | 179.26 | 180.38 | 1,177,674 | +1.43(+0.80%) |
Mar 16, 2021 | 180.13 | 180.75 | 177.58 | 178.95 | 1,018,079 | -1.39(-0.77%) |
Mar 15, 2021 | 180.47 | 182.15 | 179.03 | 180.34 | 794,143 | -0.02(-0.01%) |
Mar 12, 2021 | 177.75 | 181.09 | 177.75 | 180.36 | 976,377 | +3.54(+2.00%) |
Mar 11, 2021 | 177.06 | 178.52 | 174.90 | 176.82 | 1,475,058 | -1.62(-0.91%) |
Mar 10, 2021 | 175.80 | 179.59 | 174.43 | 178.44 | 1,443,920 | +2.82(+1.61%) |
Mar 09, 2021 | 178.55 | 179.48 | 175.25 | 175.62 | 1,055,444 | -2.87(-1.61%) |
Mar 08, 2021 | 176.14 | 181.13 | 174.94 | 178.48 | 1,453,093 | +3.69(+2.11%) |
Mar 05, 2021 | 172.56 | 175.38 | 170.78 | 174.79 | 1,230,904 | +3.14(+1.83%) |
Mar 04, 2021 | 173.59 | 175.46 | 170.26 | 171.65 | 1,065,665 | -2.19(-1.26%) |
Mar 03, 2021 | 173.43 | 176.04 | 173.26 | 173.84 | 1,448,162 | +0.06(+0.04%) |
Mar 02, 2021 | 171.91 | 175.16 | 171.91 | 173.78 | 1,126,021 | +1.29(+0.75%) |
Mar 01, 2021 | 172.46 | 174.38 | 171.52 | 172.49 | 1,289,021 | +2.53(+1.49%) |
Feb 26, 2021 | 174.71 | 174.71 | 169.66 | 169.95 | 1,887,993 | -4.76(-2.72%) |
Feb 25, 2021 | 178.80 | 179.73 | 174.36 | 174.71 | 1,547,351 | -4.09(-2.29%) |
Feb 24, 2021 | 176.05 | 179.84 | 175.62 | 178.80 | 1,109,443 | +3.32(+1.89%) |
Feb 23, 2021 | 177.51 | 178.44 | 173.49 | 175.48 | 1,507,346 | -0.46(-0.26%) |
Feb 22, 2021 | 175.72 | 177.28 | 174.06 | 175.94 | 1,126,185 | -0.72(-0.41%) |
Feb 19, 2021 | 177.51 | 177.65 | 175.40 | 176.66 | 1,112,737 | -0.11(-0.06%) |
Feb 18, 2021 | 174.34 | 177.47 | 174.34 | 176.77 | 1,106,744 | +0.70(+0.40%) |
Feb 17, 2021 | 172.13 | 177.18 | 171.17 | 176.07 | 1,550,119 | +3.71(+2.15%) |
Feb 16, 2021 | 174.57 | 174.89 | 171.97 | 172.36 | 987,859 | -1.34(-0.77%) |
Feb 12, 2021 | 174.14 | 175.42 | 173.02 | 173.70 | 897,596 | -1.48(-0.84%) |
Feb 11, 2021 | 175.27 | 176.03 | 173.30 | 175.18 | 1,084,712 | -0.02(-0.01%) |
Feb 10, 2021 | 174.23 | 176.19 | 173.93 | 175.19 | 1,387,583 | +1.26(+0.73%) |
Feb 09, 2021 | 173.84 | 175.86 | 172.53 | 173.93 | 1,681,859 | -0.09(-0.05%) |
Feb 08, 2021 | 171.61 | 174.42 | 170.09 | 174.03 | 1,347,056 | +3.21(+1.88%) |
Feb 05, 2021 | 173.85 | 174.80 | 170.59 | 170.81 | 1,870,011 | -1.93(-1.12%) |
Feb 04, 2021 | 167.96 | 173.08 | 167.57 | 172.75 | 1,685,989 | +5.04(+3.00%) |
Feb 03, 2021 | 167.84 | 169.15 | 166.58 | 167.71 | 1,768,663 | -0.96(-0.57%) |
Feb 02, 2021 | 164.05 | 170.30 | 163.53 | 168.67 | 1,941,158 | +6.52(+4.02%) |
Feb 01, 2021 | 162.14 | 163.62 | 160.84 | 162.15 | 2,155,659 | +1.91(+1.20%) |
Jan 29, 2021 | 163.51 | 164.41 | 157.61 | 160.24 | 3,277,310 | -4.81(-2.92%) |
Jan 28, 2021 | 168.98 | 168.98 | 164.96 | 165.05 | 1,767,971 | -2.32(-1.38%) |
Jan 27, 2021 | 166.42 | 168.95 | 164.18 | 167.37 | 1,422,205 | -0.73(-0.43%) |
Jan 26, 2021 | 173.78 | 174.23 | 168.03 | 168.09 | 1,045,567 | -4.96(-2.87%) |
Jan 25, 2021 | 171.32 | 173.90 | 169.83 | 173.06 | 1,117,081 | +1.34(+0.78%) |
Jan 22, 2021 | 170.62 | 173.07 | 170.22 | 171.72 | 1,132,753 | +0.63(+0.37%) |
Jan 21, 2021 | 175.33 | 175.73 | 170.74 | 171.09 | 1,494,539 | -4.91(-2.79%) |
Jan 20, 2021 | 178.25 | 178.62 | 175.76 | 176.00 | 1,114,497 | -1.61(-0.90%) |
Jan 19, 2021 | 177.35 | 179.26 | 176.67 | 177.60 | 1,133,490 | +1.42(+0.81%) |
Jan 15, 2021 | 178.21 | 179.96 | 175.97 | 176.19 | 1,602,851 | -2.05(-1.15%) |
Jan 14, 2021 | 176.11 | 179.65 | 176.11 | 178.23 | 1,879,013 | +3.77(+2.16%) |
Jan 13, 2021 | 172.62 | 174.85 | 172.50 | 174.46 | 1,337,026 | +1.63(+0.95%) |
Jan 12, 2021 | 171.03 | 173.42 | 170.21 | 172.82 | 1,308,532 | +1.39(+0.81%) |
Jan 11, 2021 | 168.26 | 172.09 | 167.45 | 171.43 | 1,683,122 | +2.61(+1.54%) |
Jan 08, 2021 | 169.68 | 169.68 | 165.76 | 168.82 | 1,508,125 | -0.51(-0.30%) |
Jan 07, 2021 | 168.02 | 170.33 | 167.38 | 169.34 | 1,627,779 | -1.42(-0.83%) |
Jan 06, 2021 | 169.21 | 171.49 | 167.63 | 170.76 | 1,719,180 | +0.39(+0.23%) |
Jan 05, 2021 | 169.28 | 171.22 | 167.77 | 170.37 | 1,408,480 | +1.78(+1.06%) |
Jan 04, 2021 | 175.61 | 175.61 | 168.37 | 168.58 | 1,581,057 | -8.02(-4.54%) |
Dec 31, 2020 | 176.60 | 176.60 | 176.60 | 572,658 | +1.28(+0.73%) | |
Dec 30, 2020 | 174.64 | 175.99 | 174.62 | 175.32 | 572,658 | +1.27(+0.73%) |
Dec 29, 2020 | 176.20 | 176.80 | 172.67 | 174.05 | 650,961 | -0.96(-0.55%) |
Dec 28, 2020 | 173.76 | 175.81 | 173.24 | 175.01 | 610,559 | +2.02(+1.17%) |
Dec 24, 2020 | 173.78 | 174.34 | 172.34 | 172.99 | 301,518 | -0.64(-0.37%) |
Dec 23, 2020 | 172.96 | 175.00 | 172.29 | 173.63 | 886,136 | +1.63(+0.95%) |
Dec 22, 2020 | 172.88 | 173.24 | 171.61 | 172.01 | 1,487,364 | -0.87(-0.50%) |
Dec 21, 2020 | 172.21 | 174.24 | 171.27 | 172.88 | 1,809,795 | -2.03(-1.16%) |
Dec 18, 2020 | 173.17 | 175.42 | 173.15 | 174.91 | 3,901,539 | +1.40(+0.81%) |
Dec 17, 2020 | 173.91 | 174.41 | 172.38 | 173.50 | 1,206,724 | -0.39(-0.23%) |
Dec 16, 2020 | 175.40 | 176.24 | 173.24 | 173.90 | 1,141,460 | -2.05(-1.16%) |
Dec 15, 2020 | 173.87 | 177.01 | 172.53 | 175.94 | 1,593,819 | -1.52(-0.86%) |
Dec 14, 2020 | 178.14 | 180.59 | 176.67 | 177.47 | 1,392,818 | +0.72(+0.41%) |
Dec 11, 2020 | 174.47 | 177.48 | 173.22 | 176.75 | 1,129,863 | +1.57(+0.90%) |
Dec 10, 2020 | 175.66 | 177.91 | 173.92 | 175.18 | 1,311,322 | -0.75(-0.42%) |
Dec 09, 2020 | 177.21 | 177.50 | 174.93 | 175.92 | 1,295,651 | -0.89(-0.50%) |
Dec 08, 2020 | 177.63 | 179.59 | 176.69 | 176.81 | 1,083,077 | -2.22(-1.24%) |
Dec 07, 2020 | 181.85 | 181.99 | 178.23 | 179.03 | 1,091,567 | -3.19(-1.75%) |
Dec 04, 2020 | 180.74 | 184.28 | 180.74 | 182.22 | 1,231,760 | +2.19(+1.21%) |
Dec 03, 2020 | 179.36 | 181.76 | 178.94 | 180.03 | 1,414,309 | +1.08(+0.61%) |
Dec 02, 2020 | 178.94 | 179.52 | 176.79 | 178.95 | 1,057,568 | -0.28(-0.16%) |
Dec 01, 2020 | 180.74 | 182.60 | 179.10 | 179.23 | 1,176,828 | -0.14(-0.08%) |
Nov 30, 2020 | 180.79 | 181.74 | 177.37 | 179.37 | 1,611,259 | -2.32(-1.28%) |
Nov 27, 2020 | 181.92 | 182.57 | 179.46 | 181.69 | 436,596 | -0.48(-0.26%) |
Nov 25, 2020 | 182.65 | 183.00 | 180.95 | 182.16 | 924,355 | -0.80(-0.43%) |
Nov 24, 2020 | 183.87 | 184.39 | 182.43 | 182.96 | 1,064,321 | +1.62(+0.89%) |
Nov 23, 2020 | 180.97 | 183.07 | 180.77 | 181.34 | 1,160,417 | +2.43(+1.36%) |
Nov 20, 2020 | 182.59 | 183.94 | 178.90 | 178.91 | 1,289,452 | -3.98(-2.18%) |
Nov 19, 2020 | 181.72 | 183.75 | 180.41 | 182.89 | 1,319,031 | +0.24(+0.13%) |
Nov 18, 2020 | 185.38 | 185.84 | 182.54 | 182.65 | 1,237,272 | -1.94(-1.05%) |
Nov 17, 2020 | 184.08 | 186.59 | 182.01 | 184.59 | 1,485,383 | -1.46(-0.79%) |
Nov 16, 2020 | 183.44 | 186.21 | 182.06 | 186.05 | 1,610,617 | +5.30(+2.93%) |
Nov 13, 2020 | 176.74 | 181.65 | 176.42 | 180.74 | 1,373,856 | +4.65(+2.64%) |
Nov 12, 2020 | 173.67 | 177.25 | 172.53 | 176.09 | 1,301,697 | +1.48(+0.85%) |
Nov 11, 2020 | 176.07 | 176.84 | 173.36 | 174.61 | 2,220,231 | -1.69(-0.96%) |
Nov 10, 2020 | 174.78 | 179.11 | 172.59 | 176.31 | 1,941,001 | +3.42(+1.98%) |
Nov 09, 2020 | 174.87 | 177.22 | 169.47 | 172.88 | 2,176,975 | +6.43(+3.86%) |
Nov 06, 2020 | 167.96 | 168.38 | 164.59 | 166.46 | 1,358,699 | -1.95(-1.16%) |
Nov 05, 2020 | 171.60 | 172.38 | 167.68 | 168.41 | 2,685,657 | -2.10(-1.23%) |
Nov 04, 2020 | 167.86 | 175.07 | 167.84 | 170.51 | 3,041,477 | +4.18(+2.51%) |
Nov 03, 2020 | 160.19 | 166.50 | 159.49 | 166.33 | 2,001,927 | +7.82(+4.94%) |
Nov 02, 2020 | 152.78 | 159.95 | 152.39 | 158.51 | 2,007,616 | +8.64(+5.77%) |
Oct 30, 2020 | 151.63 | 152.93 | 147.06 | 149.87 | 2,133,670 | -1.71(-1.13%) |
Oct 29, 2020 | 149.44 | 152.13 | 149.00 | 151.58 | 1,290,380 | +1.52(+1.01%) |
Oct 28, 2020 | 153.08 | 154.59 | 149.89 | 150.06 | 1,309,264 | -4.60(-2.97%) |
Oct 27, 2020 | 157.38 | 158.17 | 154.59 | 154.66 | 1,357,546 | -3.32(-2.10%) |
Oct 26, 2020 | 158.48 | 158.61 | 155.49 | 157.98 | 1,450,318 | -1.83(-1.15%) |
Oct 23, 2020 | 159.25 | 160.82 | 157.96 | 159.81 | 1,217,121 | +2.05(+1.30%) |
Oct 22, 2020 | 158.23 | 160.00 | 157.68 | 157.77 | 1,052,759 | -0.19(-0.12%) |
Oct 21, 2020 | 158.78 | 160.23 | 157.96 | 157.96 | 936,857 | -1.30(-0.82%) |
Oct 20, 2020 | 160.93 | 161.23 | 158.26 | 159.26 | 1,086,625 | -0.20(-0.13%) |
Oct 19, 2020 | 162.63 | 164.16 | 158.98 | 159.47 | 916,660 | -2.74(-1.69%) |
Oct 16, 2020 | 162.29 | 163.17 | 162.01 | 162.20 | 1,032,435 | +0.84(+0.52%) |
Oct 15, 2020 | 162.89 | 163.73 | 160.85 | 161.37 | 1,108,674 | -2.68(-1.63%) |
Oct 14, 2020 | 162.44 | 165.00 | 162.14 | 164.05 | 779,331 | +1.80(+1.11%) |
Oct 13, 2020 | 161.98 | 163.25 | 161.45 | 162.24 | 979,661 | -0.59(-0.36%) |
Oct 12, 2020 | 163.27 | 163.57 | 162.11 | 162.83 | 1,240,893 | -0.38(-0.23%) |
Oct 09, 2020 | 166.59 | 166.97 | 162.31 | 163.21 | 1,117,038 | -2.50(-1.51%) |
Oct 08, 2020 | 163.16 | 165.71 | 162.79 | 165.71 | 894,306 | +2.55(+1.56%) |
Oct 07, 2020 | 162.68 | 165.01 | 162.60 | 163.16 | 968,203 | +1.34(+0.83%) |
Oct 06, 2020 | 163.71 | 164.96 | 161.53 | 161.82 | 1,017,571 | -0.41(-0.25%) |
Oct 05, 2020 | 162.24 | 163.60 | 160.43 | 162.23 | 825,061 | +1.24(+0.77%) |
Oct 02, 2020 | 158.79 | 162.00 | 158.12 | 161.00 | 1,009,000 | +0.35(+0.22%) |
Oct 01, 2020 | 160.00 | 162.69 | 159.51 | 160.64 | 1,795,165 | +2.65(+1.68%) |
Sep 30, 2020 | 162.31 | 163.37 | 156.65 | 157.99 | 3,040,917 | -5.50(-3.36%) |
Sep 29, 2020 | 165.89 | 165.89 | 163.19 | 163.49 | 984,555 | -2.68(-1.61%) |
Sep 28, 2020 | 167.26 | 168.54 | 165.91 | 166.17 | 705,984 | +0.57(+0.34%) |
Sep 25, 2020 | 162.64 | 166.12 | 162.63 | 165.60 | 698,646 | +2.12(+1.30%) |
Sep 24, 2020 | 165.23 | 165.44 | 160.59 | 163.48 | 1,285,829 | -2.22(-1.34%) |
Sep 23, 2020 | 168.85 | 171.04 | 165.12 | 165.70 | 1,230,231 | -2.44(-1.45%) |
Sep 22, 2020 | 164.66 | 169.01 | 164.66 | 168.14 | 1,110,715 | +2.95(+1.79%) |
Sep 21, 2020 | 168.84 | 170.37 | 164.46 | 165.19 | 1,747,451 | -7.10(-4.12%) |
Sep 18, 2020 | 171.47 | 174.60 | 171.45 | 172.29 | 1,919,207 | -0.21(-0.12%) |
Sep 17, 2020 | 168.01 | 173.00 | 167.22 | 172.50 | 1,226,314 | +3.03(+1.79%) |
Sep 16, 2020 | 166.52 | 171.97 | 165.71 | 169.47 | 1,451,641 | +3.16(+1.90%) |
Sep 15, 2020 | 169.72 | 169.77 | 165.69 | 166.31 | 892,980 | -2.65(-1.57%) |
Sep 14, 2020 | 169.04 | 169.81 | 167.93 | 168.96 | 768,125 | +0.56(+0.33%) |
Sep 11, 2020 | 164.60 | 168.92 | 164.53 | 168.40 | 1,292,909 | +4.31(+2.62%) |
Sep 10, 2020 | 168.74 | 169.93 | 163.37 | 164.09 | 1,579,209 | -4.13(-2.46%) |
Sep 09, 2020 | 167.93 | 170.19 | 165.93 | 168.22 | 1,191,749 | +1.14(+0.68%) |
Sep 08, 2020 | 167.80 | 170.14 | 166.15 | 167.08 | 1,589,902 | -1.18(-0.70%) |
Sep 04, 2020 | 170.81 | 172.04 | 167.98 | 168.26 | 1,513,268 | -0.35(-0.21%) |
Sep 03, 2020 | 170.36 | 173.02 | 167.52 | 168.61 | 1,539,478 | -0.77(-0.45%) |
Sep 02, 2020 | 164.67 | 170.11 | 164.05 | 169.38 | 1,596,105 | +4.83(+2.94%) |
Sep 01, 2020 | 165.96 | 166.89 | 164.02 | 164.55 | 1,501,292 | -2.80(-1.67%) |
Aug 31, 2020 | 166.62 | 168.17 | 166.08 | 167.34 | 1,623,010 | +0.79(+0.47%) |
Aug 28, 2020 | 168.25 | 168.28 | 165.96 | 166.56 | 1,184,498 | -1.19(-0.71%) |
Aug 27, 2020 | 166.69 | 169.17 | 166.36 | 167.74 | 1,398,288 | +1.73(+1.04%) |
Aug 26, 2020 | 166.79 | 166.94 | 165.27 | 166.01 | 1,789,904 | -1.59(-0.95%) |
Aug 25, 2020 | 169.99 | 171.45 | 167.58 | 167.60 | 1,248,673 | -1.40(-0.83%) |
Aug 24, 2020 | 166.04 | 169.40 | 164.92 | 169.00 | 994,869 | +3.65(+2.21%) |
Aug 21, 2020 | 165.06 | 166.94 | 164.81 | 165.35 | 1,777,558 | -0.34(-0.21%) |
Aug 20, 2020 | 166.90 | 168.19 | 165.44 | 165.69 | 1,051,269 | -2.06(-1.23%) |
Aug 19, 2020 | 166.75 | 168.69 | 166.65 | 167.75 | 1,206,735 | +0.19(+0.11%) |
Aug 18, 2020 | 168.09 | 169.10 | 166.40 | 167.56 | 1,073,503 | -0.53(-0.31%) |
Aug 17, 2020 | 169.32 | 171.44 | 167.54 | 168.09 | 1,513,284 | -0.95(-0.56%) |
Aug 14, 2020 | 165.23 | 169.66 | 164.95 | 169.05 | 1,272,739 | +1.49(+0.89%) |
Aug 13, 2020 | 167.70 | 170.89 | 166.81 | 167.56 | 1,640,334 | -1.94(-1.15%) |
Aug 12, 2020 | 169.75 | 171.70 | 167.87 | 169.50 | 2,175,186 | +2.25(+1.35%) |
Aug 11, 2020 | 168.81 | 171.98 | 167.19 | 167.25 | 2,074,581 | +1.35(+0.81%) |
Aug 10, 2020 | 162.52 | 166.66 | 162.40 | 165.90 | 1,578,827 | +3.28(+2.02%) |
Aug 07, 2020 | 160.95 | 163.87 | 160.55 | 162.62 | 1,611,877 | +1.82(+1.13%) |
Aug 06, 2020 | 158.43 | 160.80 | 158.43 | 160.80 | 1,621,786 | +1.42(+0.89%) |
Aug 05, 2020 | 155.85 | 160.22 | 155.79 | 159.38 | 2,060,403 | +4.49(+2.90%) |
Aug 04, 2020 | 156.27 | 157.06 | 154.09 | 154.89 | 1,613,839 | -0.55(-0.35%) |