Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 231.67 | 231.99 | 226.40 | 228.06 | 1,389,806 | -3.47(-1.50%) |
Jun 29, 2021 | 229.08 | 232.25 | 228.80 | 231.53 | 1,872,305 | +2.99(+1.31%) |
Jun 28, 2021 | 226.74 | 229.18 | 226.59 | 228.54 | 1,277,530 | +2.34(+1.04%) |
Jun 25, 2021 | 224.94 | 226.77 | 224.89 | 226.20 | 1,824,813 | +1.29(+0.58%) |
Jun 24, 2021 | 225.12 | 226.43 | 224.80 | 224.90 | 823,741 | -0.38(-0.17%) |
Jun 23, 2021 | 224.88 | 226.46 | 223.99 | 225.28 | 1,491,970 | -0.09(-0.04%) |
Jun 22, 2021 | 226.12 | 226.12 | 224.08 | 225.37 | 1,524,845 | -0.48(-0.21%) |
Jun 21, 2021 | 225.75 | 226.60 | 224.60 | 225.85 | 1,666,456 | +0.27(+0.12%) |
Jun 18, 2021 | 224.56 | 227.52 | 223.94 | 225.58 | 2,731,509 | +0.27(+0.12%) |
Jun 17, 2021 | 224.88 | 226.58 | 224.88 | 225.31 | 1,778,533 | -0.03(-0.01%) |
Jun 16, 2021 | 227.49 | 227.55 | 224.55 | 225.33 | 2,124,516 | -1.09(-0.48%) |
Jun 15, 2021 | 227.67 | 228.28 | 225.89 | 226.42 | 2,123,978 | -1.20(-0.53%) |
Jun 14, 2021 | 227.68 | 228.35 | 224.72 | 227.62 | 1,334,208 | +0.08(+0.03%) |
Jun 11, 2021 | 231.38 | 231.39 | 227.00 | 227.55 | 1,206,291 | -2.60(-1.13%) |
Jun 10, 2021 | 227.81 | 230.26 | 227.77 | 230.15 | 1,189,397 | +1.93(+0.85%) |
Jun 09, 2021 | 224.66 | 228.45 | 224.66 | 228.21 | 1,321,419 | +3.84(+1.71%) |
Jun 08, 2021 | 224.99 | 226.65 | 222.58 | 224.37 | 1,600,948 | +0.49(+0.22%) |
Jun 07, 2021 | 225.41 | 226.27 | 223.64 | 223.88 | 1,270,454 | -1.03(-0.46%) |
Jun 04, 2021 | 226.16 | 226.54 | 224.38 | 224.91 | 945,876 | -0.06(-0.02%) |
Jun 03, 2021 | 222.81 | 225.45 | 222.53 | 224.97 | 1,501,096 | +1.91(+0.85%) |
Jun 02, 2021 | 222.82 | 223.83 | 222.56 | 223.06 | 1,686,202 | +0.20(+0.09%) |
Jun 01, 2021 | 225.35 | 225.74 | 222.70 | 222.86 | 2,049,924 | -3.20(-1.41%) |
May 28, 2021 | 227.08 | 228.31 | 225.81 | 226.06 | 1,641,690 | +0.89(+0.39%) |
May 27, 2021 | 226.16 | 227.07 | 224.54 | 225.17 | 3,462,999 | -1.01(-0.45%) |
May 26, 2021 | 224.57 | 227.33 | 223.69 | 226.18 | 1,730,546 | -0.44(-0.19%) |
May 25, 2021 | 227.51 | 228.45 | 225.23 | 226.62 | 1,698,377 | -1.15(-0.50%) |
May 24, 2021 | 228.99 | 230.01 | 226.44 | 227.77 | 1,377,482 | -0.71(-0.31%) |
May 21, 2021 | 229.74 | 232.81 | 228.12 | 228.48 | 1,093,109 | -0.29(-0.13%) |
May 20, 2021 | 225.82 | 229.23 | 225.65 | 228.77 | 1,191,187 | +2.01(+0.89%) |
May 19, 2021 | 225.97 | 226.99 | 224.75 | 226.76 | 1,133,669 | +0.43(+0.19%) |
May 18, 2021 | 224.18 | 227.38 | 223.54 | 226.33 | 1,802,167 | +1.02(+0.45%) |
May 17, 2021 | 226.97 | 229.24 | 225.26 | 225.31 | 1,047,953 | -1.21(-0.53%) |
May 14, 2021 | 228.66 | 230.37 | 226.30 | 226.52 | 1,438,980 | -1.59(-0.70%) |
May 13, 2021 | 226.49 | 229.83 | 225.84 | 228.10 | 1,918,266 | +2.28(+1.01%) |
May 12, 2021 | 224.33 | 227.62 | 224.33 | 225.82 | 1,751,524 | +0.41(+0.18%) |
May 11, 2021 | 231.42 | 232.36 | 224.83 | 225.41 | 1,692,872 | -5.07(-2.20%) |
May 10, 2021 | 223.75 | 232.56 | 223.47 | 230.49 | 1,990,824 | +6.77(+3.02%) |
May 07, 2021 | 223.72 | 228.92 | 223.30 | 223.72 | 2,726,892 | -1.33(-0.59%) |
May 06, 2021 | 226.99 | 228.86 | 222.61 | 225.05 | 3,011,013 | -8.37(-3.59%) |
May 05, 2021 | 234.62 | 235.51 | 229.94 | 233.42 | 1,836,944 | -1.64(-0.70%) |
May 04, 2021 | 236.17 | 236.24 | 233.00 | 235.06 | 1,066,467 | -1.50(-0.63%) |
May 03, 2021 | 233.37 | 237.15 | 232.78 | 236.55 | 1,047,431 | +4.03(+1.73%) |
Apr 30, 2021 | 233.96 | 235.24 | 231.16 | 232.53 | 1,843,884 | -2.44(-1.04%) |
Apr 29, 2021 | 241.26 | 241.37 | 234.65 | 234.96 | 1,262,089 | -5.69(-2.37%) |
Apr 28, 2021 | 241.61 | 242.89 | 239.92 | 240.66 | 892,458 | -0.65(-0.27%) |
Apr 27, 2021 | 240.31 | 242.46 | 236.70 | 241.31 | 1,127,445 | +0.71(+0.30%) |
Apr 26, 2021 | 239.24 | 241.45 | 239.10 | 240.60 | 1,141,900 | +1.50(+0.63%) |
Apr 23, 2021 | 240.69 | 240.69 | 235.63 | 239.10 | 1,639,293 | -1.20(-0.50%) |
Apr 22, 2021 | 240.21 | 241.56 | 239.33 | 240.30 | 1,044,890 | -0.94(-0.39%) |
Apr 21, 2021 | 240.69 | 242.69 | 240.34 | 241.24 | 1,475,276 | +1.59(+0.66%) |
Apr 20, 2021 | 241.79 | 243.54 | 239.41 | 239.66 | 1,600,509 | -2.35(-0.97%) |
Apr 19, 2021 | 243.25 | 243.76 | 240.44 | 242.01 | 1,542,711 | -1.85(-0.76%) |
Apr 16, 2021 | 242.04 | 244.86 | 241.08 | 243.86 | 2,037,560 | +2.89(+1.20%) |
Apr 15, 2021 | 234.40 | 242.00 | 234.36 | 240.97 | 2,213,700 | +7.50(+3.21%) |
Apr 14, 2021 | 234.26 | 234.57 | 232.27 | 233.47 | 1,181,285 | -0.82(-0.35%) |
Apr 13, 2021 | 230.61 | 235.00 | 230.37 | 234.29 | 1,043,017 | +3.07(+1.33%) |
Apr 12, 2021 | 231.17 | 231.51 | 229.79 | 231.22 | 1,084,186 | -0.49(-0.21%) |
Apr 09, 2021 | 227.17 | 231.76 | 227.17 | 231.70 | 1,311,970 | +4.73(+2.08%) |
Apr 08, 2021 | 228.05 | 228.48 | 226.56 | 226.97 | 1,439,289 | -1.08(-0.47%) |
Apr 07, 2021 | 228.68 | 229.07 | 226.49 | 228.05 | 826,592 | -0.56(-0.24%) |
Apr 06, 2021 | 229.09 | 231.04 | 227.45 | 228.61 | 975,847 | -0.44(-0.19%) |
Apr 05, 2021 | 226.52 | 230.95 | 226.52 | 229.05 | 1,309,427 | +3.28(+1.45%) |
Apr 01, 2021 | 227.61 | 228.57 | 224.82 | 225.77 | 1,025,200 | -1.47(-0.65%) |
Mar 31, 2021 | 229.12 | 229.70 | 226.48 | 227.24 | 1,258,713 | -1.91(-0.83%) |
Mar 30, 2021 | 230.02 | 232.11 | 228.14 | 229.14 | 963,899 | -1.82(-0.79%) |
Mar 29, 2021 | 229.59 | 232.15 | 227.60 | 230.96 | 958,492 | +1.89(+0.82%) |
Mar 26, 2021 | 226.34 | 229.28 | 223.61 | 229.08 | 1,201,970 | +3.17(+1.40%) |
Mar 25, 2021 | 227.70 | 227.70 | 222.95 | 225.91 | 1,286,854 | -0.04(-0.02%) |
Mar 24, 2021 | 223.67 | 226.46 | 223.14 | 225.95 | 1,032,856 | +1.41(+0.63%) |
Mar 23, 2021 | 226.12 | 226.15 | 223.79 | 224.53 | 971,353 | -1.27(-0.56%) |
Mar 22, 2021 | 222.89 | 225.87 | 222.42 | 225.81 | 1,076,751 | +2.43(+1.09%) |
Mar 19, 2021 | 224.24 | 225.53 | 222.30 | 223.38 | 2,743,570 | -0.17(-0.08%) |
Mar 18, 2021 | 223.00 | 225.22 | 222.45 | 223.54 | 922,513 | -0.15(-0.07%) |
Mar 17, 2021 | 223.59 | 225.20 | 223.01 | 223.69 | 1,244,347 | -0.18(-0.08%) |
Mar 16, 2021 | 225.45 | 225.71 | 223.04 | 223.87 | 990,593 | -1.13(-0.50%) |
Mar 15, 2021 | 222.79 | 225.23 | 222.35 | 225.00 | 1,176,031 | +2.36(+1.06%) |
Mar 12, 2021 | 223.70 | 224.40 | 220.84 | 222.65 | 1,285,219 | +0.04(+0.02%) |
Mar 11, 2021 | 222.42 | 224.04 | 220.58 | 222.61 | 2,653,381 | +0.29(+0.13%) |
Mar 10, 2021 | 228.73 | 229.12 | 221.32 | 222.32 | 2,259,124 | -4.64(-2.04%) |
Mar 09, 2021 | 230.93 | 231.85 | 226.82 | 226.96 | 1,304,060 | -2.26(-0.99%) |
Mar 08, 2021 | 228.95 | 232.51 | 227.27 | 229.22 | 1,049,024 | -0.33(-0.14%) |
Mar 05, 2021 | 225.25 | 230.62 | 224.42 | 229.54 | 1,186,926 | +5.19(+2.31%) |
Mar 04, 2021 | 225.23 | 227.15 | 222.10 | 224.35 | 1,496,520 | -0.73(-0.32%) |
Mar 03, 2021 | 227.25 | 227.75 | 224.68 | 225.08 | 1,474,478 | -2.86(-1.25%) |
Mar 02, 2021 | 230.17 | 230.17 | 226.67 | 227.94 | 890,912 | -1.24(-0.54%) |
Mar 01, 2021 | 226.06 | 229.25 | 225.26 | 229.18 | 1,413,349 | +4.57(+2.04%) |
Feb 26, 2021 | 229.23 | 230.52 | 224.48 | 224.61 | 1,654,289 | -5.59(-2.43%) |
Feb 25, 2021 | 229.81 | 233.03 | 228.56 | 230.19 | 1,314,058 | +0.41(+0.18%) |
Feb 24, 2021 | 230.43 | 231.12 | 227.89 | 229.78 | 1,681,737 | -0.92(-0.40%) |
Feb 23, 2021 | 230.06 | 231.79 | 226.57 | 230.71 | 1,837,856 | +1.56(+0.68%) |
Feb 22, 2021 | 231.11 | 231.23 | 225.26 | 229.14 | 1,428,413 | -1.78(-0.77%) |
Feb 19, 2021 | 238.35 | 238.49 | 230.78 | 230.92 | 2,216,240 | -7.35(-3.08%) |
Feb 18, 2021 | 239.10 | 240.28 | 236.57 | 238.27 | 1,521,704 | -0.93(-0.39%) |
Feb 17, 2021 | 239.10 | 239.65 | 236.84 | 239.20 | 1,236,340 | -0.49(-0.20%) |
Feb 16, 2021 | 238.85 | 240.12 | 237.57 | 239.69 | 1,102,473 | +0.95(+0.40%) |
Feb 12, 2021 | 236.35 | 239.39 | 235.07 | 238.74 | 1,220,424 | +2.73(+1.16%) |
Feb 11, 2021 | 236.82 | 236.82 | 233.52 | 236.01 | 1,321,432 | +0.46(+0.19%) |
Feb 10, 2021 | 238.65 | 239.18 | 234.79 | 235.55 | 1,011,191 | -1.18(-0.50%) |
Feb 09, 2021 | 238.84 | 239.59 | 235.68 | 236.73 | 1,330,129 | -2.47(-1.03%) |
Feb 08, 2021 | 237.53 | 240.65 | 237.53 | 239.20 | 1,440,293 | +1.99(+0.84%) |
Feb 05, 2021 | 237.78 | 240.48 | 234.84 | 237.21 | 1,632,279 | -0.20(-0.08%) |
Feb 04, 2021 | 242.08 | 243.95 | 235.17 | 237.40 | 2,718,407 | -5.62(-2.31%) |
Feb 03, 2021 | 240.76 | 245.54 | 239.43 | 243.03 | 1,774,013 | +2.50(+1.04%) |
Feb 02, 2021 | 244.44 | 245.94 | 240.39 | 240.52 | 1,670,081 | -2.91(-1.20%) |
Feb 01, 2021 | 244.44 | 246.84 | 242.96 | 243.44 | 1,197,303 | -0.39(-0.16%) |
Jan 29, 2021 | 238.86 | 246.44 | 237.43 | 243.83 | 2,172,972 | +5.20(+2.18%) |
Jan 28, 2021 | 235.34 | 241.22 | 234.55 | 238.63 | 1,700,619 | +4.96(+2.12%) |
Jan 27, 2021 | 238.67 | 239.99 | 233.31 | 233.68 | 1,420,558 | -6.95(-2.89%) |
Jan 26, 2021 | 242.16 | 242.38 | 237.94 | 240.63 | 1,276,162 | -1.76(-0.73%) |
Jan 25, 2021 | 240.77 | 243.32 | 239.69 | 242.39 | 905,764 | +1.39(+0.58%) |
Jan 22, 2021 | 243.63 | 244.36 | 240.94 | 241.00 | 1,706,790 | -2.93(-1.20%) |
Jan 21, 2021 | 244.30 | 245.89 | 242.32 | 243.93 | 1,367,909 | -1.30(-0.53%) |
Jan 20, 2021 | 242.31 | 245.50 | 241.23 | 245.24 | 1,276,134 | +2.36(+0.97%) |
Jan 19, 2021 | 245.87 | 247.03 | 241.51 | 242.88 | 1,311,518 | -0.90(-0.37%) |
Jan 15, 2021 | 240.17 | 244.09 | 239.91 | 243.78 | 1,569,792 | +3.70(+1.54%) |
Jan 14, 2021 | 244.59 | 244.95 | 239.76 | 240.09 | 1,470,321 | -4.88(-1.99%) |
Jan 13, 2021 | 244.44 | 247.93 | 244.03 | 244.97 | 1,172,173 | -0.06(-0.03%) |
Jan 12, 2021 | 243.78 | 249.03 | 241.79 | 245.03 | 2,330,996 | +5.56(+2.32%) |
Jan 11, 2021 | 238.09 | 240.11 | 237.51 | 239.47 | 934,194 | +1.91(+0.80%) |
Jan 08, 2021 | 237.10 | 239.06 | 236.23 | 237.56 | 1,564,531 | +1.45(+0.62%) |
Jan 07, 2021 | 237.00 | 238.32 | 233.98 | 236.11 | 1,317,671 | -0.13(-0.06%) |
Jan 06, 2021 | 233.12 | 237.15 | 232.85 | 236.24 | 1,581,640 | +2.43(+1.04%) |
Jan 05, 2021 | 234.01 | 235.36 | 230.45 | 233.81 | 1,267,833 | +0.31(+0.13%) |
Jan 04, 2021 | 233.78 | 234.44 | 229.82 | 233.50 | 1,202,517 | +0.45(+0.19%) |
Dec 31, 2020 | 233.05 | 233.05 | 233.05 | 716,476 | +3.30(+1.43%) | |
Dec 30, 2020 | 231.56 | 232.24 | 229.67 | 229.76 | 716,476 | -1.56(-0.67%) |
Dec 29, 2020 | 232.30 | 233.55 | 230.32 | 231.31 | 877,209 | +0.19(+0.08%) |
Dec 28, 2020 | 231.73 | 232.73 | 230.32 | 231.13 | 691,982 | +0.15(+0.06%) |
Dec 24, 2020 | 228.10 | 232.15 | 228.10 | 230.98 | 472,301 | +3.48(+1.53%) |
Dec 23, 2020 | 230.13 | 230.27 | 227.43 | 227.49 | 987,235 | -1.54(-0.67%) |
Dec 22, 2020 | 230.44 | 231.43 | 228.41 | 229.03 | 1,010,460 | -1.82(-0.79%) |
Dec 21, 2020 | 232.25 | 233.22 | 228.44 | 230.86 | 1,007,684 | -3.94(-1.68%) |
Dec 18, 2020 | 231.41 | 235.86 | 230.06 | 234.80 | 2,953,198 | +3.16(+1.36%) |
Dec 17, 2020 | 229.54 | 232.50 | 229.13 | 231.64 | 1,258,913 | +3.18(+1.39%) |
Dec 16, 2020 | 228.15 | 230.12 | 225.63 | 228.46 | 1,299,908 | +1.08(+0.47%) |
Dec 15, 2020 | 223.94 | 228.74 | 223.39 | 227.38 | 1,354,580 | +3.85(+1.72%) |
Dec 14, 2020 | 226.76 | 229.81 | 223.42 | 223.53 | 1,327,714 | -2.51(-1.11%) |
Dec 11, 2020 | 224.70 | 226.27 | 223.58 | 226.04 | 1,367,945 | +0.34(+0.15%) |
Dec 10, 2020 | 223.94 | 226.62 | 223.56 | 225.71 | 1,450,755 | +2.21(+0.99%) |
Dec 09, 2020 | 223.57 | 224.26 | 221.30 | 223.50 | 1,412,675 | +0.51(+0.23%) |
Dec 08, 2020 | 218.22 | 223.10 | 217.76 | 222.99 | 1,287,289 | +3.52(+1.60%) |
Dec 07, 2020 | 225.02 | 226.09 | 218.92 | 219.47 | 1,398,802 | -5.86(-2.60%) |
Dec 04, 2020 | 221.36 | 225.36 | 221.27 | 225.32 | 2,543,474 | +3.94(+1.78%) |
Dec 03, 2020 | 223.93 | 224.00 | 220.43 | 221.38 | 2,529,585 | -3.12(-1.39%) |
Dec 02, 2020 | 221.51 | 228.80 | 221.31 | 224.50 | 2,408,307 | +2.99(+1.35%) |
Dec 01, 2020 | 219.16 | 221.58 | 218.66 | 221.51 | 1,811,709 | +3.54(+1.62%) |
Nov 30, 2020 | 213.56 | 218.02 | 213.45 | 217.97 | 4,497,664 | +5.46(+2.57%) |
Nov 27, 2020 | 211.90 | 213.02 | 209.91 | 212.52 | 914,801 | +1.38(+0.66%) |
Nov 25, 2020 | 213.93 | 214.40 | 210.48 | 211.13 | 1,754,079 | -1.69(-0.79%) |
Nov 24, 2020 | 212.55 | 213.26 | 210.58 | 212.82 | 2,493,433 | +0.75(+0.35%) |
Nov 23, 2020 | 215.13 | 216.64 | 211.34 | 212.07 | 1,611,979 | -3.15(-1.46%) |
Nov 20, 2020 | 215.91 | 217.87 | 214.46 | 215.22 | 1,352,971 | -0.96(-0.44%) |
Nov 19, 2020 | 217.43 | 218.58 | 215.23 | 216.17 | 1,550,845 | -0.53(-0.24%) |
Nov 18, 2020 | 224.79 | 224.86 | 216.55 | 216.70 | 2,004,149 | -8.30(-3.69%) |
Nov 17, 2020 | 224.39 | 227.61 | 223.20 | 225.00 | 1,216,304 | -0.15(-0.07%) |
Nov 16, 2020 | 228.71 | 228.80 | 224.40 | 225.15 | 1,697,066 | -0.22(-0.10%) |
Nov 13, 2020 | 224.13 | 226.68 | 222.82 | 225.37 | 2,018,037 | +2.41(+1.08%) |
Nov 12, 2020 | 225.46 | 226.18 | 221.96 | 222.96 | 1,406,935 | -2.74(-1.21%) |
Nov 11, 2020 | 226.11 | 226.40 | 223.51 | 225.70 | 1,676,725 | +2.66(+1.19%) |
Nov 10, 2020 | 223.73 | 225.91 | 222.41 | 223.04 | 2,333,723 | -0.01(-0.00%) |
Nov 09, 2020 | 229.98 | 230.03 | 222.66 | 223.05 | 2,078,333 | +3.42(+1.56%) |
Nov 06, 2020 | 218.30 | 224.28 | 217.86 | 219.63 | 1,436,899 | +1.83(+0.84%) |
Nov 05, 2020 | 222.76 | 226.91 | 215.75 | 217.80 | 2,339,829 | -1.99(-0.90%) |
Nov 04, 2020 | 223.29 | 227.60 | 219.66 | 219.78 | 1,597,240 | -0.86(-0.39%) |
Nov 03, 2020 | 219.50 | 222.47 | 218.07 | 220.65 | 1,218,831 | +2.72(+1.25%) |
Nov 02, 2020 | 216.83 | 220.12 | 215.38 | 217.93 | 1,117,011 | +3.40(+1.58%) |
Oct 30, 2020 | 215.67 | 217.16 | 211.46 | 214.53 | 1,522,443 | -1.24(-0.58%) |
Oct 29, 2020 | 218.90 | 219.75 | 214.29 | 215.77 | 1,159,642 | -3.17(-1.45%) |
Oct 28, 2020 | 222.86 | 224.03 | 218.46 | 218.95 | 1,141,655 | -7.75(-3.42%) |
Oct 27, 2020 | 225.51 | 228.21 | 225.00 | 226.70 | 1,075,195 | +2.08(+0.93%) |
Oct 26, 2020 | 222.10 | 225.44 | 221.44 | 224.62 | 1,050,568 | +1.60(+0.72%) |
Oct 23, 2020 | 223.54 | 225.19 | 222.05 | 223.02 | 1,061,540 | -0.75(-0.34%) |
Oct 22, 2020 | 218.70 | 224.08 | 218.57 | 223.78 | 1,180,904 | +4.35(+1.98%) |
Oct 21, 2020 | 221.11 | 221.84 | 216.30 | 219.42 | 1,265,352 | +0.13(+0.06%) |
Oct 20, 2020 | 220.83 | 221.36 | 219.05 | 219.29 | 894,810 | -1.04(-0.47%) |
Oct 19, 2020 | 220.46 | 223.46 | 219.50 | 220.33 | 1,208,432 | +0.36(+0.16%) |
Oct 16, 2020 | 218.87 | 221.99 | 217.79 | 219.97 | 1,136,634 | +1.84(+0.84%) |
Oct 15, 2020 | 215.50 | 219.50 | 214.87 | 218.13 | 1,232,671 | +1.22(+0.56%) |
Oct 14, 2020 | 219.77 | 221.71 | 216.36 | 216.91 | 992,878 | -2.80(-1.28%) |
Oct 13, 2020 | 220.38 | 222.52 | 218.49 | 219.71 | 954,626 | -1.53(-0.69%) |
Oct 12, 2020 | 220.98 | 223.23 | 219.71 | 221.24 | 931,935 | +0.98(+0.44%) |
Oct 09, 2020 | 220.46 | 221.02 | 217.58 | 220.27 | 1,694,285 | +1.02(+0.47%) |
Oct 08, 2020 | 218.84 | 220.33 | 217.60 | 219.25 | 1,088,466 | +0.47(+0.22%) |
Oct 07, 2020 | 219.30 | 220.66 | 217.24 | 218.77 | 1,116,551 | +0.23(+0.11%) |
Oct 06, 2020 | 220.91 | 223.06 | 218.15 | 218.54 | 1,070,968 | -2.50(-1.13%) |
Oct 05, 2020 | 217.35 | 221.38 | 217.31 | 221.04 | 1,051,513 | +5.09(+2.36%) |
Oct 02, 2020 | 215.25 | 218.12 | 214.41 | 215.95 | 1,086,105 | +1.68(+0.78%) |
Oct 01, 2020 | 217.57 | 219.81 | 212.23 | 214.27 | 1,308,166 | -1.70(-0.79%) |
Sep 30, 2020 | 210.98 | 218.65 | 210.51 | 215.97 | 2,489,965 | +6.73(+3.22%) |
Sep 29, 2020 | 209.86 | 210.68 | 208.78 | 209.24 | 911,086 | +0.40(+0.19%) |
Sep 28, 2020 | 210.15 | 211.54 | 208.57 | 208.84 | 1,127,569 | +0.85(+0.41%) |
Sep 25, 2020 | 204.25 | 208.44 | 203.74 | 207.99 | 1,608,094 | +2.71(+1.32%) |
Sep 24, 2020 | 209.77 | 210.21 | 204.23 | 205.28 | 1,637,955 | -4.11(-1.96%) |
Sep 23, 2020 | 209.69 | 213.22 | 208.38 | 209.39 | 1,822,577 | +1.66(+0.80%) |
Sep 22, 2020 | 211.24 | 211.70 | 206.75 | 207.73 | 2,025,945 | -4.31(-2.03%) |
Sep 21, 2020 | 214.77 | 214.77 | 209.17 | 212.03 | 1,314,099 | -3.21(-1.49%) |
Sep 18, 2020 | 209.92 | 217.13 | 209.92 | 215.25 | 4,329,767 | +3.81(+1.80%) |
Sep 17, 2020 | 210.09 | 212.72 | 208.29 | 211.44 | 2,069,717 | +0.71(+0.34%) |
Sep 16, 2020 | 209.88 | 213.36 | 208.11 | 210.72 | 2,622,075 | +0.82(+0.39%) |
Sep 15, 2020 | 219.05 | 219.47 | 209.81 | 209.91 | 2,672,057 | -9.05(-4.13%) |
Sep 14, 2020 | 219.90 | 221.35 | 218.92 | 218.96 | 1,213,787 | +0.11(+0.05%) |
Sep 11, 2020 | 217.96 | 219.74 | 216.97 | 218.85 | 1,262,148 | +1.49(+0.68%) |
Sep 10, 2020 | 218.12 | 218.79 | 214.69 | 217.36 | 2,236,097 | -1.29(-0.59%) |
Sep 09, 2020 | 219.20 | 221.88 | 217.74 | 218.65 | 1,511,403 | +1.40(+0.64%) |
Sep 08, 2020 | 217.89 | 218.62 | 213.96 | 217.25 | 1,618,855 | +0.72(+0.33%) |
Sep 04, 2020 | 219.12 | 220.31 | 215.01 | 216.53 | 1,670,834 | -0.91(-0.42%) |
Sep 03, 2020 | 227.56 | 228.19 | 216.53 | 217.44 | 1,913,317 | -10.30(-4.52%) |
Sep 02, 2020 | 222.55 | 227.81 | 222.03 | 227.74 | 1,406,788 | +4.95(+2.22%) |
Sep 01, 2020 | 225.68 | 227.44 | 220.84 | 222.79 | 1,526,950 | -1.79(-0.80%) |
Aug 31, 2020 | 225.57 | 226.16 | 223.70 | 224.57 | 2,512,890 | -0.03(-0.01%) |
Aug 28, 2020 | 228.61 | 228.84 | 222.84 | 224.60 | 2,069,517 | -3.49(-1.53%) |
Aug 27, 2020 | 221.99 | 229.65 | 214.61 | 228.09 | 4,162,931 | -6.85(-2.92%) |
Aug 26, 2020 | 235.59 | 235.98 | 231.31 | 234.94 | 1,252,476 | -1.67(-0.71%) |
Aug 25, 2020 | 236.91 | 238.04 | 235.12 | 236.62 | 1,184,544 | +0.78(+0.33%) |
Aug 24, 2020 | 239.46 | 240.12 | 235.32 | 235.84 | 977,088 | -2.56(-1.07%) |
Aug 21, 2020 | 238.76 | 239.92 | 236.31 | 238.40 | 1,260,585 | -1.12(-0.47%) |
Aug 20, 2020 | 240.76 | 242.34 | 238.75 | 239.52 | 830,492 | -2.84(-1.17%) |
Aug 19, 2020 | 245.14 | 246.24 | 241.02 | 242.36 | 1,096,957 | -1.72(-0.71%) |
Aug 18, 2020 | 241.92 | 245.04 | 239.74 | 244.08 | 1,925,486 | +3.53(+1.47%) |
Aug 17, 2020 | 239.49 | 241.11 | 238.66 | 240.55 | 1,067,055 | +1.73(+0.72%) |
Aug 14, 2020 | 241.94 | 242.64 | 237.42 | 238.82 | 1,217,452 | -3.85(-1.59%) |
Aug 13, 2020 | 237.66 | 243.16 | 237.26 | 242.67 | 1,134,503 | +4.73(+1.99%) |
Aug 12, 2020 | 236.71 | 240.09 | 236.71 | 237.94 | 1,323,637 | +2.05(+0.87%) |
Aug 11, 2020 | 239.85 | 241.03 | 235.84 | 235.89 | 1,757,643 | -1.62(-0.68%) |
Aug 10, 2020 | 240.05 | 240.05 | 235.93 | 237.51 | 2,704,296 | +0.31(+0.13%) |
Aug 07, 2020 | 240.70 | 242.20 | 235.89 | 237.19 | 2,408,527 | -2.96(-1.23%) |
Aug 06, 2020 | 246.06 | 247.87 | 237.15 | 240.15 | 2,800,761 | -22.03(-8.40%) |
Aug 05, 2020 | 259.29 | 263.61 | 259.29 | 262.19 | 1,158,784 | +0.53(+0.20%) |
Aug 04, 2020 | 261.82 | 262.62 | 260.40 | 261.66 | 896,189 | -0.76(-0.29%) |
Aug 03, 2020 | 261.76 | 263.23 | 259.01 | 262.42 | 1,313,678 | +2.16(+0.83%) |
Jul 31, 2020 | 253.53 | 260.26 | 252.77 | 260.25 | 1,612,351 | +6.94(+2.74%) |
Jul 30, 2020 | 252.85 | 254.52 | 249.79 | 253.31 | 992,251 | -2.37(-0.93%) |
Jul 29, 2020 | 253.20 | 257.08 | 253.20 | 255.68 | 911,615 | +3.14(+1.25%) |
Jul 28, 2020 | 253.97 | 254.72 | 251.79 | 252.54 | 878,487 | -2.02(-0.79%) |
Jul 27, 2020 | 250.00 | 255.02 | 248.89 | 254.55 | 1,008,833 | +3.04(+1.21%) |
Jul 24, 2020 | 252.11 | 252.52 | 248.84 | 251.51 | 668,723 | -0.76(-0.30%) |
Jul 23, 2020 | 253.56 | 255.46 | 251.34 | 252.27 | 909,579 | -0.68(-0.27%) |
Jul 22, 2020 | 251.34 | 254.16 | 250.60 | 252.94 | 1,200,918 | +1.97(+0.79%) |
Jul 21, 2020 | 249.51 | 255.70 | 248.84 | 250.97 | 1,563,385 | +3.20(+1.29%) |
Jul 20, 2020 | 247.89 | 248.40 | 245.17 | 247.77 | 1,084,768 | +0.81(+0.33%) |
Jul 17, 2020 | 246.74 | 248.92 | 244.34 | 246.97 | 1,383,714 | +1.78(+0.73%) |
Jul 16, 2020 | 246.90 | 248.26 | 245.02 | 245.18 | 1,391,177 | -1.77(-0.72%) |
Jul 15, 2020 | 245.14 | 248.05 | 244.31 | 246.95 | 1,466,946 | +3.29(+1.35%) |
Jul 14, 2020 | 237.77 | 244.03 | 237.53 | 243.66 | 1,365,892 | +5.54(+2.33%) |
Jul 13, 2020 | 238.03 | 242.57 | 236.68 | 238.12 | 1,450,995 | +0.04(+0.02%) |
Jul 10, 2020 | 238.68 | 240.31 | 235.67 | 238.08 | 958,978 | -1.15(-0.48%) |
Jul 09, 2020 | 236.13 | 240.83 | 234.93 | 239.23 | 1,912,804 | +5.44(+2.33%) |
Jul 08, 2020 | 233.06 | 237.67 | 232.40 | 233.79 | 2,536,945 | +1.25(+0.54%) |
Jul 07, 2020 | 229.76 | 233.36 | 229.00 | 232.54 | 1,974,438 | +0.84(+0.36%) |
Jul 06, 2020 | 229.80 | 234.70 | 229.03 | 231.70 | 3,456,185 | +5.03(+2.22%) |
Jul 02, 2020 | 224.03 | 227.63 | 222.49 | 226.66 | 2,037,086 | +3.24(+1.45%) |