Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 216.29 | 217.61 | 215.42 | 216.95 | 22,260,376 | +0.42(+0.20%) |
Aug 30, 2021 | 218.22 | 218.32 | 216.04 | 216.53 | 21,566,650 | -0.89(-0.41%) |
Aug 27, 2021 | 211.89 | 218.01 | 211.81 | 217.42 | 35,406,868 | +5.96(+2.82%) |
Aug 26, 2021 | 213.32 | 214.30 | 211.01 | 211.46 | 23,387,406 | -2.27(-1.06%) |
Aug 25, 2021 | 212.96 | 215.07 | 212.08 | 213.72 | 23,124,266 | +0.75(+0.35%) |
Aug 24, 2021 | 211.57 | 213.11 | 210.97 | 212.97 | 19,429,244 | +2.07(+0.98%) |
Aug 23, 2021 | 208.84 | 211.21 | 208.81 | 210.90 | 26,829,810 | +3.94(+1.90%) |
Aug 20, 2021 | 203.68 | 207.44 | 203.02 | 206.96 | 33,139,694 | +3.44(+1.69%) |
Aug 19, 2021 | 203.99 | 205.57 | 202.32 | 203.52 | 39,732,928 | -2.47(-1.20%) |
Aug 18, 2021 | 207.52 | 209.38 | 205.86 | 205.99 | 30,281,046 | -1.81(-0.87%) |
Aug 17, 2021 | 208.06 | 208.81 | 205.26 | 207.81 | 36,713,752 | -2.56(-1.22%) |
Aug 16, 2021 | 211.04 | 211.51 | 209.03 | 210.37 | 25,140,286 | -1.98(-0.93%) |
Aug 13, 2021 | 214.12 | 214.43 | 211.94 | 212.35 | 22,427,228 | -1.95(-0.91%) |
Aug 12, 2021 | 214.87 | 214.95 | 212.91 | 214.30 | 24,260,542 | -0.51(-0.24%) |
Aug 11, 2021 | 214.16 | 214.84 | 211.71 | 214.81 | 26,750,236 | +1.05(+0.49%) |
Aug 10, 2021 | 213.80 | 214.35 | 212.41 | 213.76 | 23,622,110 | +0.42(+0.20%) |
Aug 09, 2021 | 214.07 | 214.33 | 212.43 | 213.34 | 17,901,932 | -1.18(-0.55%) |
Aug 06, 2021 | 214.86 | 216.27 | 213.32 | 214.52 | 25,439,552 | +1.31(+0.61%) |
Aug 05, 2021 | 210.39 | 213.60 | 210.00 | 213.21 | 24,851,242 | +3.76(+1.80%) |
Aug 04, 2021 | 210.40 | 212.41 | 209.24 | 209.45 | 26,592,752 | -2.64(-1.25%) |
Aug 03, 2021 | 211.86 | 212.34 | 208.48 | 212.09 | 28,914,330 | +0.87(+0.41%) |
Aug 02, 2021 | 213.63 | 215.63 | 210.92 | 211.22 | 25,346,542 | -1.06(-0.50%) |
Jul 30, 2021 | 212.85 | 215.15 | 211.53 | 212.27 | 29,650,618 | -1.41(-0.66%) |
Jul 29, 2021 | 213.94 | 215.52 | 213.32 | 213.68 | 23,520,430 | +1.63(+0.77%) |
Jul 28, 2021 | 210.30 | 213.75 | 208.77 | 212.05 | 34,354,116 | +3.07(+1.47%) |
Jul 27, 2021 | 210.31 | 210.38 | 206.83 | 208.98 | 36,421,236 | -2.47(-1.17%) |
Jul 26, 2021 | 211.64 | 213.23 | 210.45 | 211.45 | 23,072,516 | +0.62(+0.29%) |
Jul 23, 2021 | 211.14 | 211.22 | 208.30 | 210.83 | 24,638,878 | +0.98(+0.47%) |
Jul 22, 2021 | 212.68 | 213.11 | 208.94 | 209.85 | 34,170,412 | -3.39(-1.59%) |
Jul 21, 2021 | 210.74 | 213.40 | 210.65 | 213.24 | 29,401,978 | +3.61(+1.72%) |
Jul 20, 2021 | 203.77 | 210.56 | 202.87 | 209.63 | 42,398,080 | +6.31(+3.10%) |
Jul 19, 2021 | 202.26 | 205.93 | 200.75 | 203.32 | 61,122,872 | -3.09(-1.50%) |
Jul 16, 2021 | 211.10 | 211.15 | 205.95 | 206.41 | 38,669,468 | -2.57(-1.23%) |
Jul 15, 2021 | 209.18 | 210.36 | 206.40 | 208.99 | 47,343,500 | -1.19(-0.57%) |
Jul 14, 2021 | 214.83 | 215.44 | 209.87 | 210.18 | 32,077,400 | -3.29(-1.54%) |
Jul 13, 2021 | 216.28 | 216.78 | 213.40 | 213.47 | 26,360,658 | -4.10(-1.88%) |
Jul 12, 2021 | 216.60 | 217.88 | 215.63 | 217.57 | 17,472,032 | +0.18(+0.08%) |
Jul 09, 2021 | 215.26 | 217.46 | 214.47 | 217.39 | 24,967,962 | +4.49(+2.11%) |
Jul 08, 2021 | 210.60 | 215.18 | 209.20 | 212.90 | 43,986,172 | -1.98(-0.92%) |
Jul 07, 2021 | 216.58 | 217.67 | 212.99 | 214.87 | 29,687,914 | -2.02(-0.93%) |
Jul 06, 2021 | 220.25 | 220.35 | 214.98 | 216.89 | 28,901,266 | -3.20(-1.45%) |
Jul 02, 2021 | 222.79 | 222.86 | 219.48 | 220.09 | 21,930,588 | -2.11(-0.95%) |
Jul 01, 2021 | 221.64 | 222.64 | 220.59 | 222.20 | 18,807,300 | +1.94(+0.88%) |
Jun 30, 2021 | 219.57 | 221.17 | 218.72 | 220.26 | 26,233,610 | +0.03(+0.01%) |
Jun 29, 2021 | 222.05 | 222.53 | 219.69 | 220.23 | 19,619,370 | -1.06(-0.48%) |
Jun 28, 2021 | 223.02 | 223.35 | 219.69 | 221.29 | 26,195,114 | -1.77(-0.79%) |
Jun 25, 2021 | 223.06 | 224.14 | 222.55 | 223.06 | 28,782,908 | +0.37(+0.17%) |
Jun 24, 2021 | 220.98 | 222.70 | 219.63 | 222.68 | 22,603,576 | +3.10(+1.41%) |
Jun 23, 2021 | 218.94 | 220.83 | 218.94 | 219.58 | 23,289,922 | +0.72(+0.33%) |
Jun 22, 2021 | 217.28 | 219.34 | 215.80 | 218.86 | 22,017,306 | +0.99(+0.45%) |
Jun 21, 2021 | 215.15 | 218.47 | 214.41 | 217.87 | 27,893,214 | +4.56(+2.14%) |
Jun 18, 2021 | 214.82 | 216.77 | 212.35 | 213.31 | 57,451,456 | -4.96(-2.27%) |
Jun 17, 2021 | 220.14 | 221.06 | 215.60 | 218.26 | 50,494,196 | -2.48(-1.12%) |
Jun 16, 2021 | 220.58 | 221.52 | 218.60 | 220.74 | 25,469,338 | -0.47(-0.21%) |
Jun 15, 2021 | 221.94 | 222.28 | 219.40 | 221.21 | 17,730,990 | -0.63(-0.29%) |
Jun 14, 2021 | 223.08 | 224.07 | 221.00 | 221.84 | 19,956,042 | -0.65(-0.29%) |
Jun 11, 2021 | 221.15 | 222.59 | 220.93 | 222.50 | 17,398,098 | +2.32(+1.06%) |
Jun 10, 2021 | 222.48 | 222.96 | 219.63 | 220.18 | 31,471,348 | -1.64(-0.74%) |
Jun 09, 2021 | 223.93 | 224.03 | 221.47 | 221.82 | 19,509,160 | -1.49(-0.67%) |
Jun 08, 2021 | 221.69 | 223.87 | 220.51 | 223.31 | 28,945,420 | +2.34(+1.06%) |
Jun 07, 2021 | 218.51 | 221.28 | 217.90 | 220.97 | 25,090,870 | +2.92(+1.34%) |
Jun 04, 2021 | 218.19 | 218.67 | 216.90 | 218.04 | 20,840,684 | +0.94(+0.43%) |
Jun 03, 2021 | 217.49 | 218.25 | 214.82 | 217.10 | 25,898,552 | -1.83(-0.84%) |
Jun 02, 2021 | 219.49 | 219.50 | 217.49 | 218.93 | 19,733,700 | +0.26(+0.12%) |
Jun 01, 2021 | 218.10 | 219.15 | 216.66 | 218.67 | 24,364,626 | +2.45(+1.13%) |
May 28, 2021 | 217.74 | 217.83 | 215.79 | 216.22 | 21,555,556 | -0.14(-0.07%) |
May 27, 2021 | 215.78 | 217.04 | 214.95 | 216.36 | 22,364,666 | +2.21(+1.03%) |
May 26, 2021 | 211.07 | 214.48 | 211.06 | 214.16 | 21,224,542 | +3.92(+1.87%) |
May 25, 2021 | 213.08 | 214.50 | 210.17 | 210.24 | 21,390,098 | -2.05(-0.97%) |
May 24, 2021 | 212.08 | 213.29 | 210.95 | 212.29 | 19,121,710 | +1.37(+0.65%) |
May 21, 2021 | 212.22 | 213.22 | 210.32 | 210.92 | 25,298,044 | +0.55(+0.26%) |
May 20, 2021 | 209.29 | 210.82 | 207.43 | 210.37 | 25,972,016 | +1.39(+0.67%) |
May 19, 2021 | 207.14 | 209.18 | 205.24 | 208.98 | 32,535,648 | -1.62(-0.77%) |
May 18, 2021 | 212.28 | 214.05 | 210.44 | 210.60 | 25,646,558 | -1.61(-0.76%) |
May 17, 2021 | 210.74 | 212.28 | 208.93 | 212.21 | 20,934,772 | +0.29(+0.14%) |
May 14, 2021 | 208.97 | 212.30 | 206.80 | 211.92 | 26,146,512 | +5.05(+2.44%) |
May 13, 2021 | 204.53 | 208.49 | 203.08 | 206.87 | 39,411,088 | +3.74(+1.84%) |
May 12, 2021 | 208.16 | 209.77 | 202.83 | 203.13 | 44,221,356 | -6.82(-3.25%) |
May 11, 2021 | 206.07 | 211.32 | 205.60 | 209.95 | 41,232,580 | -0.67(-0.32%) |
May 10, 2021 | 215.96 | 216.38 | 210.55 | 210.62 | 29,453,288 | -5.49(-2.54%) |
May 07, 2021 | 213.50 | 216.63 | 213.02 | 216.11 | 27,296,076 | +2.69(+1.26%) |
May 06, 2021 | 213.49 | 213.64 | 209.64 | 213.43 | 28,811,326 | +0.18(+0.09%) |
May 05, 2021 | 214.94 | 215.30 | 212.25 | 213.25 | 26,197,258 | -0.85(-0.40%) |
May 04, 2021 | 215.36 | 216.83 | 211.87 | 214.10 | 28,245,390 | -2.59(-1.19%) |
May 03, 2021 | 217.86 | 218.05 | 215.66 | 216.69 | 19,476,940 | +1.06(+0.49%) |
Apr 30, 2021 | 216.43 | 218.43 | 214.92 | 215.63 | 28,165,006 | -2.97(-1.36%) |
Apr 29, 2021 | 221.35 | 221.44 | 216.50 | 218.61 | 26,663,470 | -0.81(-0.37%) |
Apr 28, 2021 | 218.69 | 220.05 | 217.75 | 219.42 | 17,252,334 | +0.37(+0.17%) |
Apr 27, 2021 | 219.30 | 219.95 | 218.15 | 219.05 | 20,472,382 | +0.33(+0.15%) |
Apr 26, 2021 | 217.66 | 219.28 | 217.42 | 218.72 | 19,872,250 | +2.25(+1.04%) |
Apr 23, 2021 | 213.65 | 217.32 | 212.88 | 216.47 | 29,628,954 | +4.01(+1.89%) |
Apr 22, 2021 | 214.07 | 216.06 | 211.69 | 212.46 | 33,419,988 | -0.88(-0.41%) |
Apr 21, 2021 | 208.09 | 213.46 | 206.63 | 213.34 | 32,444,382 | +5.09(+2.44%) |
Apr 20, 2021 | 211.68 | 212.50 | 206.38 | 208.25 | 37,066,080 | -4.35(-2.05%) |
Apr 19, 2021 | 214.50 | 215.41 | 210.89 | 212.60 | 26,335,156 | -2.80(-1.30%) |
Apr 16, 2021 | 216.12 | 216.39 | 213.83 | 215.41 | 24,970,542 | +0.34(+0.16%) |
Apr 15, 2021 | 215.83 | 215.85 | 213.11 | 215.06 | 21,461,970 | +0.93(+0.43%) |
Apr 14, 2021 | 212.74 | 216.70 | 212.67 | 214.13 | 28,525,670 | +2.09(+0.99%) |
Apr 13, 2021 | 212.37 | 213.41 | 209.82 | 212.04 | 25,640,884 | -0.56(-0.26%) |
Apr 12, 2021 | 213.55 | 213.75 | 211.33 | 212.59 | 21,406,098 | -0.83(-0.39%) |
Apr 09, 2021 | 213.33 | 213.91 | 212.13 | 213.43 | 24,265,944 | +0.03(+0.01%) |
Apr 08, 2021 | 212.71 | 213.65 | 210.36 | 213.40 | 24,987,170 | +1.79(+0.85%) |
Apr 07, 2021 | 215.00 | 215.14 | 210.89 | 211.61 | 27,298,478 | -3.47(-1.61%) |
Apr 06, 2021 | 215.74 | 217.36 | 214.63 | 215.08 | 25,950,980 | -0.63(-0.29%) |
Apr 05, 2021 | 217.08 | 217.22 | 214.37 | 215.71 | 28,857,844 | +1.18(+0.55%) |
Apr 01, 2021 | 213.25 | 214.69 | 212.88 | 214.53 | 31,078,196 | +2.69(+1.27%) |
Mar 31, 2021 | 210.15 | 213.25 | 210.10 | 211.85 | 36,268,672 | +2.81(+1.34%) |
Mar 30, 2021 | 205.57 | 209.68 | 204.37 | 209.04 | 37,713,172 | +3.46(+1.68%) |
Mar 29, 2021 | 210.00 | 211.84 | 205.27 | 205.58 | 39,704,700 | -5.95(-2.81%) |
Mar 26, 2021 | 209.95 | 211.60 | 207.07 | 211.53 | 35,931,220 | +3.79(+1.82%) |
Mar 25, 2021 | 200.72 | 208.57 | 199.47 | 207.74 | 61,755,984 | +4.81(+2.37%) |
Mar 24, 2021 | 210.42 | 211.82 | 202.93 | 202.93 | 49,356,348 | -4.80(-2.31%) |
Mar 23, 2021 | 213.57 | 214.24 | 206.75 | 207.74 | 45,446,836 | -7.82(-3.63%) |
Mar 22, 2021 | 217.90 | 218.30 | 214.47 | 215.56 | 27,287,914 | -1.64(-0.75%) |
Mar 19, 2021 | 214.92 | 218.78 | 213.37 | 217.19 | 42,689,288 | +1.63(+0.75%) |
Mar 18, 2021 | 220.89 | 222.93 | 214.96 | 215.56 | 37,274,096 | -6.77(-3.04%) |
Mar 17, 2021 | 219.13 | 222.82 | 217.59 | 222.33 | 30,714,080 | +1.73(+0.79%) |
Mar 16, 2021 | 223.97 | 224.03 | 219.28 | 220.60 | 25,742,222 | -3.75(-1.67%) |
Mar 15, 2021 | 223.32 | 224.46 | 221.95 | 224.35 | 22,491,972 | +0.79(+0.36%) |
Mar 12, 2021 | 222.03 | 224.09 | 221.43 | 223.56 | 24,797,250 | +1.31(+0.59%) |
Mar 11, 2021 | 219.69 | 222.30 | 218.96 | 222.25 | 26,345,810 | +4.78(+2.20%) |
Mar 10, 2021 | 215.91 | 219.13 | 215.53 | 217.46 | 38,391,348 | +3.71(+1.74%) |
Mar 09, 2021 | 212.86 | 215.33 | 211.43 | 213.75 | 33,657,728 | +4.40(+2.10%) |
Mar 08, 2021 | 209.94 | 212.72 | 208.32 | 209.34 | 42,407,652 | +0.99(+0.47%) |
Mar 05, 2021 | 207.57 | 208.78 | 198.31 | 208.36 | 55,592,124 | +4.33(+2.12%) |
Mar 04, 2021 | 209.12 | 211.20 | 200.43 | 204.03 | 61,600,812 | -5.87(-2.79%) |
Mar 03, 2021 | 212.87 | 214.63 | 209.79 | 209.90 | 34,810,552 | -2.30(-1.08%) |
Mar 02, 2021 | 216.09 | 216.25 | 212.03 | 212.20 | 28,044,348 | -4.16(-1.92%) |
Mar 01, 2021 | 213.88 | 216.97 | 213.36 | 216.36 | 27,306,286 | +7.43(+3.55%) |
Feb 26, 2021 | 210.08 | 212.68 | 205.58 | 208.93 | 49,876,616 | -0.29(-0.14%) |
Feb 25, 2021 | 217.05 | 217.81 | 208.65 | 209.22 | 52,066,432 | -8.03(-3.70%) |
Feb 24, 2021 | 213.06 | 217.68 | 212.19 | 217.25 | 28,754,548 | +5.01(+2.36%) |
Feb 23, 2021 | 211.47 | 213.40 | 206.30 | 212.23 | 40,338,696 | -1.89(-0.88%) |
Feb 22, 2021 | 213.91 | 216.66 | 213.40 | 214.12 | 24,248,936 | -1.40(-0.65%) |
Feb 19, 2021 | 212.90 | 216.58 | 212.63 | 215.52 | 32,640,134 | +4.40(+2.09%) |
Feb 18, 2021 | 212.79 | 213.32 | 209.96 | 211.12 | 25,553,362 | -3.32(-1.55%) |
Feb 17, 2021 | 214.00 | 215.09 | 211.47 | 214.44 | 26,206,528 | -1.69(-0.78%) |
Feb 16, 2021 | 219.61 | 219.77 | 215.13 | 216.13 | 23,981,538 | -1.37(-0.63%) |
Feb 12, 2021 | 216.22 | 217.96 | 214.99 | 217.50 | 18,222,850 | +0.61(+0.28%) |
Feb 11, 2021 | 218.34 | 219.16 | 213.82 | 216.89 | 26,948,838 | -0.25(-0.11%) |
Feb 10, 2021 | 220.04 | 220.43 | 215.29 | 217.13 | 29,129,820 | -1.44(-0.66%) |
Feb 09, 2021 | 217.37 | 219.76 | 216.59 | 218.57 | 20,355,554 | +1.02(+0.47%) |
Feb 08, 2021 | 214.18 | 217.56 | 213.80 | 217.55 | 21,713,564 | +5.42(+2.55%) |
Feb 05, 2021 | 211.45 | 212.31 | 209.37 | 212.13 | 24,386,192 | +2.90(+1.39%) |
Feb 04, 2021 | 205.85 | 209.43 | 205.84 | 209.23 | 26,512,008 | +4.18(+2.04%) |
Feb 03, 2021 | 204.52 | 205.52 | 202.50 | 205.05 | 24,946,596 | +0.61(+0.30%) |
Feb 02, 2021 | 203.99 | 204.86 | 201.83 | 204.44 | 23,739,620 | +2.87(+1.42%) |
Feb 01, 2021 | 199.23 | 202.48 | 196.92 | 201.56 | 27,464,174 | +4.83(+2.46%) |
Jan 29, 2021 | 200.72 | 201.93 | 196.04 | 196.73 | 42,413,756 | -3.03(-1.51%) |
Jan 28, 2021 | 201.78 | 203.25 | 198.71 | 199.75 | 33,588,420 | -0.64(-0.32%) |
Jan 27, 2021 | 200.50 | 203.84 | 198.39 | 200.40 | 47,681,884 | -3.74(-1.83%) |
Jan 26, 2021 | 207.01 | 207.38 | 203.63 | 204.14 | 24,799,830 | -1.43(-0.69%) |
Jan 25, 2021 | 205.70 | 208.55 | 202.51 | 205.56 | 35,454,260 | -0.20(-0.10%) |
Jan 22, 2021 | 201.45 | 206.08 | 200.55 | 205.76 | 25,913,288 | +2.36(+1.16%) |
Jan 21, 2021 | 205.74 | 205.91 | 202.85 | 203.40 | 22,123,956 | -1.78(-0.87%) |
Jan 20, 2021 | 205.15 | 206.70 | 203.92 | 205.18 | 26,462,052 | +0.90(+0.44%) |
Jan 19, 2021 | 204.18 | 204.44 | 202.63 | 204.28 | 20,529,608 | +2.58(+1.28%) |
Jan 15, 2021 | 201.75 | 204.76 | 199.31 | 201.70 | 42,885,520 | -3.05(-1.49%) |
Jan 14, 2021 | 202.17 | 205.76 | 202.06 | 204.75 | 35,327,848 | +4.01(+2.00%) |
Jan 13, 2021 | 202.35 | 202.63 | 200.20 | 200.74 | 23,737,622 | -1.44(-0.71%) |
Jan 12, 2021 | 199.56 | 202.31 | 199.53 | 202.19 | 25,967,710 | +3.56(+1.79%) |
Jan 11, 2021 | 196.28 | 199.18 | 196.03 | 198.62 | 21,885,166 | -0.17(-0.09%) |
Jan 08, 2021 | 200.33 | 200.76 | 195.87 | 198.80 | 30,319,242 | -0.43(-0.22%) |
Jan 07, 2021 | 196.87 | 199.56 | 196.86 | 199.23 | 25,062,554 | +3.48(+1.78%) |
Jan 06, 2021 | 190.91 | 197.90 | 190.60 | 195.75 | 55,254,124 | +7.69(+4.09%) |
Jan 05, 2021 | 184.80 | 189.13 | 184.78 | 188.05 | 28,602,626 | +2.86(+1.55%) |
Jan 04, 2021 | 189.06 | 189.39 | 182.74 | 185.19 | 35,129,236 | -2.45(-1.31%) |
Dec 31, 2020 | 187.64 | 187.64 | 187.64 | 21,503,100 | -0.48(-0.25%) | |
Dec 30, 2020 | 186.67 | 189.00 | 186.64 | 188.12 | 21,503,100 | +2.04(+1.10%) |
Dec 29, 2020 | 190.11 | 190.45 | 185.13 | 186.08 | 35,346,876 | -3.67(-1.94%) |
Dec 28, 2020 | 192.52 | 192.54 | 189.62 | 189.75 | 28,332,650 | -0.71(-0.37%) |
Dec 24, 2020 | 191.34 | 191.35 | 189.55 | 190.46 | 9,304,467 | -0.12(-0.07%) |
Dec 23, 2020 | 190.04 | 191.07 | 189.40 | 190.59 | 19,155,220 | +1.61(+0.85%) |
Dec 22, 2020 | 187.57 | 189.23 | 187.00 | 188.98 | 22,903,710 | +2.12(+1.14%) |
Dec 21, 2020 | 183.66 | 187.37 | 183.25 | 186.85 | 32,201,712 | -0.09(-0.05%) |
Dec 18, 2020 | 188.16 | 189.33 | 186.43 | 186.95 | 38,695,436 | -0.91(-0.48%) |
Dec 17, 2020 | 186.37 | 187.94 | 185.72 | 187.86 | 24,866,766 | +2.21(+1.19%) |
Dec 16, 2020 | 186.75 | 186.82 | 184.67 | 185.65 | 26,609,818 | -0.67(-0.36%) |
Dec 15, 2020 | 183.52 | 186.53 | 182.54 | 186.32 | 28,010,160 | +4.55(+2.50%) |
Dec 14, 2020 | 183.71 | 184.82 | 181.72 | 181.77 | 33,662,540 | +0.21(+0.12%) |
Dec 11, 2020 | 181.26 | 182.91 | 179.65 | 181.56 | 32,350,906 | -1.21(-0.66%) |
Dec 10, 2020 | 179.13 | 182.85 | 178.70 | 182.77 | 22,244,742 | +2.06(+1.14%) |
Dec 09, 2020 | 183.20 | 183.95 | 179.27 | 180.71 | 30,888,022 | -1.83(-1.00%) |
Dec 08, 2020 | 178.53 | 182.21 | 178.49 | 182.54 | 21,062,290 | +2.81(+1.57%) |
Dec 07, 2020 | 179.58 | 180.27 | 178.83 | 179.73 | 15,336,504 | +0.17(+0.10%) |
Dec 04, 2020 | 176.52 | 179.79 | 175.47 | 179.56 | 25,591,206 | +4.08(+2.33%) |
Dec 03, 2020 | 174.92 | 176.67 | 174.54 | 175.47 | 20,495,926 | +0.98(+0.56%) |
Dec 02, 2020 | 173.59 | 175.05 | 172.46 | 174.49 | 21,055,168 | +0.18(+0.10%) |
Dec 01, 2020 | 175.17 | 175.76 | 172.71 | 174.31 | 31,725,078 | +1.60(+0.93%) |
Nov 30, 2020 | 175.38 | 175.85 | 172.04 | 172.71 | 26,588,600 | -3.20(-1.82%) |
Nov 27, 2020 | 175.28 | 176.02 | 174.80 | 175.90 | 10,884,362 | +0.74(+0.42%) |
Nov 25, 2020 | 175.07 | 175.84 | 173.53 | 175.16 | 22,097,736 | -0.60(-0.34%) |
Nov 24, 2020 | 174.97 | 176.92 | 173.98 | 175.76 | 36,436,244 | +3.24(+1.88%) |
Nov 23, 2020 | 171.02 | 173.63 | 170.52 | 172.51 | 25,892,604 | +3.17(+1.87%) |
Nov 20, 2020 | 168.56 | 169.77 | 167.75 | 169.35 | 26,097,460 | +0.18(+0.11%) |
Nov 19, 2020 | 167.58 | 169.43 | 167.03 | 169.16 | 21,029,448 | +1.29(+0.77%) |
Nov 18, 2020 | 170.72 | 171.46 | 167.78 | 167.88 | 25,497,632 | -2.39(-1.40%) |
Nov 17, 2020 | 167.95 | 170.59 | 166.28 | 170.26 | 27,332,578 | +0.79(+0.47%) |
Nov 16, 2020 | 168.38 | 169.61 | 167.34 | 169.47 | 32,755,708 | +3.94(+2.38%) |
Nov 13, 2020 | 163.48 | 166.13 | 163.44 | 165.53 | 26,721,630 | +3.36(+2.07%) |
Nov 12, 2020 | 163.53 | 164.71 | 160.61 | 162.17 | 35,626,892 | -2.53(-1.53%) |
Nov 11, 2020 | 165.38 | 165.51 | 163.01 | 164.70 | 25,040,134 | -0.07(-0.04%) |
Nov 10, 2020 | 163.34 | 165.37 | 161.95 | 164.77 | 37,082,284 | +3.00(+1.86%) |
Nov 09, 2020 | 168.82 | 169.92 | 161.55 | 161.76 | 57,638,248 | +5.66(+3.62%) |
Nov 06, 2020 | 158.01 | 158.10 | 155.80 | 156.10 | 26,130,582 | -1.19(-0.76%) |
Nov 05, 2020 | 154.57 | 157.97 | 154.47 | 157.30 | 33,267,508 | +4.25(+2.77%) |
Nov 04, 2020 | 150.50 | 154.89 | 150.47 | 153.05 | 47,351,768 | +0.17(+0.11%) |
Nov 03, 2020 | 151.15 | 153.82 | 150.80 | 152.88 | 31,470,438 | +4.22(+2.84%) |
Nov 02, 2020 | 147.66 | 148.73 | 146.60 | 148.66 | 26,424,888 | +2.61(+1.78%) |
Oct 30, 2020 | 147.23 | 148.15 | 144.44 | 146.06 | 33,260,696 | -1.96(-1.32%) |
Oct 29, 2020 | 145.75 | 148.63 | 144.70 | 148.01 | 28,482,806 | +1.75(+1.19%) |
Oct 28, 2020 | 147.56 | 148.30 | 146.01 | 146.27 | 33,885,320 | -3.23(-2.16%) |
Oct 27, 2020 | 152.13 | 152.71 | 150.69 | 149.50 | 21,497,992 | -2.72(-1.79%) |
Oct 26, 2020 | 153.53 | 153.96 | 150.15 | 152.22 | 27,774,710 | -3.36(-2.16%) |
Oct 23, 2020 | 155.58 | 155.83 | 153.84 | 155.58 | 21,895,550 | +0.90(+0.58%) |
Oct 22, 2020 | 152.78 | 154.74 | 151.87 | 154.68 | 21,638,510 | +2.62(+1.73%) |
Oct 21, 2020 | 153.48 | 153.96 | 151.97 | 152.06 | 18,273,788 | -1.32(-0.86%) |
Oct 20, 2020 | 154.14 | 154.99 | 152.97 | 153.38 | 19,819,928 | +0.33(+0.22%) |
Oct 19, 2020 | 155.40 | 156.50 | 152.68 | 153.04 | 19,236,718 | -1.85(-1.20%) |
Oct 16, 2020 | 155.71 | 156.18 | 154.85 | 154.89 | 18,493,060 | -0.38(-0.25%) |
Oct 15, 2020 | 151.97 | 155.68 | 151.51 | 155.27 | 23,945,692 | +1.58(+1.03%) |
Oct 14, 2020 | 155.52 | 156.38 | 153.54 | 153.69 | 19,973,422 | -1.54(-0.99%) |
Oct 13, 2020 | 155.06 | 155.72 | 154.06 | 155.23 | 21,064,450 | -1.04(-0.66%) |
Oct 12, 2020 | 155.89 | 156.70 | 155.13 | 156.27 | 21,304,438 | +1.04(+0.67%) |
Oct 09, 2020 | 155.85 | 156.19 | 154.37 | 155.23 | 26,243,466 | +0.80(+0.52%) |
Oct 08, 2020 | 154.29 | 154.83 | 153.20 | 154.43 | 39,056,420 | +1.74(+1.14%) |
Oct 07, 2020 | 151.31 | 153.19 | 151.18 | 152.69 | 28,331,812 | +3.26(+2.18%) |
Oct 06, 2020 | 151.22 | 153.61 | 149.16 | 149.43 | 38,080,304 | -0.43(-0.29%) |
Oct 05, 2020 | 147.39 | 150.07 | 147.38 | 149.85 | 19,429,612 | +4.03(+2.76%) |
Oct 02, 2020 | 142.55 | 146.53 | 142.15 | 145.83 | 30,869,876 | +0.64(+0.44%) |
Oct 01, 2020 | 143.88 | 145.21 | 142.62 | 145.19 | 27,110,542 | +2.28(+1.60%) |
Sep 30, 2020 | 143.01 | 144.99 | 141.67 | 142.91 | 30,469,310 | +0.43(+0.30%) |
Sep 29, 2020 | 142.97 | 143.38 | 141.20 | 142.48 | 19,596,816 | -0.65(-0.45%) |
Sep 28, 2020 | 141.56 | 143.53 | 139.68 | 143.13 | 18,431,986 | +3.44(+2.47%) |
Sep 25, 2020 | 136.85 | 140.10 | 136.76 | 139.69 | 21,685,292 | +2.23(+1.62%) |
Sep 24, 2020 | 137.42 | 139.80 | 135.56 | 137.45 | 33,238,006 | +0.00(+0.00%) |
Sep 23, 2020 | 141.59 | 142.57 | 137.37 | 137.45 | 34,965,072 | -4.22(-2.98%) |
Sep 22, 2020 | 141.28 | 141.90 | 139.30 | 141.67 | 20,391,678 | +1.08(+0.77%) |
Sep 21, 2020 | 142.40 | 142.81 | 139.08 | 140.59 | 42,755,800 | -5.10(-3.50%) |
Sep 18, 2020 | 146.35 | 147.59 | 143.65 | 145.69 | 40,352,552 | -0.38(-0.26%) |
Sep 17, 2020 | 145.06 | 146.75 | 144.23 | 146.07 | 21,027,454 | -1.07(-0.73%) |
Sep 16, 2020 | 146.47 | 149.08 | 146.22 | 147.15 | 23,352,486 | +1.38(+0.95%) |
Sep 15, 2020 | 146.73 | 147.03 | 145.28 | 145.77 | 16,989,820 | +0.28(+0.19%) |
Sep 14, 2020 | 143.13 | 145.83 | 142.92 | 145.49 | 23,132,086 | +3.73(+2.63%) |
Sep 11, 2020 | 143.44 | 143.56 | 140.36 | 141.76 | 21,938,146 | -0.95(-0.67%) |
Sep 10, 2020 | 145.26 | 146.25 | 142.61 | 142.71 | 24,199,586 | -1.88(-1.30%) |
Sep 09, 2020 | 143.93 | 145.21 | 143.11 | 144.59 | 20,248,956 | +2.16(+1.52%) |
Sep 08, 2020 | 143.69 | 144.92 | 141.62 | 142.43 | 27,806,056 | -2.79(-1.92%) |
Sep 04, 2020 | 147.99 | 148.16 | 141.89 | 145.23 | 32,215,274 | -0.93(-0.64%) |
Sep 03, 2020 | 150.28 | 150.44 | 145.38 | 146.16 | 33,739,152 | -4.45(-2.95%) |
Sep 02, 2020 | 150.13 | 151.10 | 148.44 | 150.61 | 17,627,870 | +1.19(+0.80%) |