Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 238.91 | 243.18 | 237.59 | 237.79 | 17,837,790 | +12.25(+5.43%) |
May 27, 2021 | 229.22 | 229.22 | 225.10 | 225.53 | 15,285,823 | -3.84(-1.68%) |
May 26, 2021 | 228.18 | 229.94 | 227.99 | 229.38 | 5,808,598 | +1.97(+0.86%) |
May 25, 2021 | 227.70 | 229.42 | 225.99 | 227.41 | 6,265,950 | +0.72(+0.32%) |
May 24, 2021 | 224.71 | 227.30 | 223.92 | 226.69 | 5,293,149 | +4.40(+1.98%) |
May 21, 2021 | 224.92 | 225.49 | 222.15 | 222.29 | 4,920,044 | -1.20(-0.54%) |
May 20, 2021 | 222.69 | 226.53 | 222.07 | 223.49 | 6,709,958 | +2.44(+1.10%) |
May 19, 2021 | 215.57 | 221.31 | 214.23 | 221.05 | 8,102,673 | +7.00(+3.27%) |
May 18, 2021 | 215.16 | 217.07 | 213.51 | 214.05 | 3,543,969 | -0.73(-0.34%) |
May 17, 2021 | 216.31 | 217.44 | 212.54 | 214.78 | 3,820,442 | -2.60(-1.19%) |
May 14, 2021 | 213.91 | 217.99 | 213.87 | 217.38 | 4,434,803 | +5.79(+2.74%) |
May 13, 2021 | 212.69 | 215.36 | 210.20 | 211.58 | 5,344,491 | +1.32(+0.63%) |
May 12, 2021 | 213.06 | 213.09 | 208.73 | 210.26 | 5,487,600 | -5.01(-2.33%) |
May 11, 2021 | 208.73 | 216.28 | 208.64 | 215.28 | 6,105,213 | +1.67(+0.78%) |
May 10, 2021 | 215.22 | 215.68 | 212.97 | 213.61 | 5,270,168 | -2.61(-1.21%) |
May 07, 2021 | 220.22 | 220.96 | 214.81 | 216.22 | 5,782,320 | -1.55(-0.71%) |
May 06, 2021 | 215.52 | 218.00 | 213.31 | 217.77 | 5,206,404 | +2.65(+1.23%) |
May 05, 2021 | 218.53 | 219.28 | 214.56 | 215.12 | 4,212,954 | -1.78(-0.82%) |
May 04, 2021 | 221.38 | 221.71 | 214.08 | 216.90 | 6,735,888 | -6.57(-2.94%) |
May 03, 2021 | 230.47 | 231.16 | 222.78 | 223.47 | 5,842,792 | -6.55(-2.85%) |
Apr 30, 2021 | 232.50 | 234.19 | 229.22 | 230.02 | 5,031,263 | -4.03(-1.72%) |
Apr 29, 2021 | 237.01 | 237.36 | 231.87 | 234.05 | 4,144,990 | -2.52(-1.06%) |
Apr 28, 2021 | 234.69 | 238.02 | 233.22 | 236.57 | 4,279,006 | +2.67(+1.14%) |
Apr 27, 2021 | 235.15 | 235.59 | 231.61 | 233.90 | 3,448,842 | -1.25(-0.53%) |
Apr 26, 2021 | 233.74 | 235.49 | 232.12 | 235.15 | 3,463,673 | +1.95(+0.84%) |
Apr 23, 2021 | 232.64 | 235.18 | 231.45 | 233.21 | 5,455,617 | +2.16(+0.93%) |
Apr 22, 2021 | 229.70 | 233.59 | 228.71 | 231.05 | 4,981,679 | +0.79(+0.34%) |
Apr 21, 2021 | 226.81 | 230.49 | 226.37 | 230.26 | 4,027,359 | +2.60(+1.14%) |
Apr 20, 2021 | 229.70 | 231.15 | 226.59 | 227.66 | 4,083,955 | -2.54(-1.10%) |
Apr 19, 2021 | 230.53 | 231.90 | 228.57 | 230.20 | 4,260,359 | -1.41(-0.61%) |
Apr 16, 2021 | 233.69 | 233.69 | 229.59 | 231.61 | 5,095,347 | -1.09(-0.47%) |
Apr 15, 2021 | 229.57 | 232.78 | 229.20 | 232.70 | 5,076,865 | +4.97(+2.18%) |
Apr 14, 2021 | 232.55 | 232.84 | 227.36 | 227.72 | 4,622,911 | -3.97(-1.72%) |
Apr 13, 2021 | 228.70 | 233.19 | 228.20 | 231.70 | 5,403,039 | +3.24(+1.42%) |
Apr 12, 2021 | 229.22 | 229.55 | 226.85 | 228.46 | 6,212,614 | -2.52(-1.09%) |
Apr 09, 2021 | 224.04 | 231.01 | 223.34 | 230.98 | 7,328,761 | +6.82(+3.04%) |
Apr 08, 2021 | 222.71 | 225.42 | 222.16 | 224.16 | 6,175,654 | +3.66(+1.66%) |
Apr 07, 2021 | 221.67 | 222.39 | 219.10 | 220.50 | 4,408,510 | -0.30(-0.14%) |
Apr 06, 2021 | 219.53 | 221.26 | 217.97 | 220.80 | 5,455,145 | +0.80(+0.36%) |
Apr 05, 2021 | 219.32 | 221.55 | 218.64 | 220.00 | 5,559,861 | +1.57(+0.72%) |
Apr 01, 2021 | 213.32 | 218.64 | 213.09 | 218.44 | 7,773,641 | +6.84(+3.23%) |
Mar 31, 2021 | 210.16 | 213.39 | 209.84 | 211.59 | 6,845,277 | +1.87(+0.89%) |
Mar 30, 2021 | 208.37 | 211.01 | 207.08 | 209.73 | 4,723,090 | -0.77(-0.37%) |
Mar 29, 2021 | 208.74 | 211.38 | 205.72 | 210.50 | 5,692,436 | +1.68(+0.80%) |
Mar 26, 2021 | 205.37 | 209.14 | 204.50 | 208.82 | 7,342,679 | +3.65(+1.78%) |
Mar 25, 2021 | 205.90 | 207.90 | 204.10 | 205.17 | 7,982,282 | -4.09(-1.95%) |
Mar 24, 2021 | 214.85 | 215.00 | 209.14 | 209.26 | 4,621,833 | -5.46(-2.54%) |
Mar 23, 2021 | 214.48 | 217.15 | 214.05 | 214.72 | 4,582,119 | -0.17(-0.08%) |
Mar 22, 2021 | 211.20 | 216.70 | 211.09 | 214.89 | 5,007,645 | +2.97(+1.40%) |
Mar 19, 2021 | 209.54 | 212.47 | 208.80 | 211.92 | 7,097,659 | +2.72(+1.30%) |
Mar 18, 2021 | 210.43 | 211.10 | 208.13 | 209.21 | 5,588,359 | -3.64(-1.71%) |
Mar 17, 2021 | 213.24 | 214.53 | 210.59 | 212.84 | 5,810,374 | -1.36(-0.63%) |
Mar 16, 2021 | 214.56 | 216.41 | 213.20 | 214.20 | 5,317,008 | +1.68(+0.79%) |
Mar 15, 2021 | 211.57 | 212.66 | 209.23 | 212.52 | 5,746,343 | +0.59(+0.28%) |
Mar 12, 2021 | 213.17 | 213.57 | 209.03 | 211.93 | 6,122,587 | -3.74(-1.73%) |
Mar 11, 2021 | 214.72 | 217.88 | 214.07 | 215.67 | 6,433,267 | +3.99(+1.88%) |
Mar 10, 2021 | 214.40 | 215.87 | 211.49 | 211.68 | 7,190,588 | +0.43(+0.20%) |
Mar 09, 2021 | 211.90 | 215.51 | 210.90 | 211.25 | 9,736,075 | +3.80(+1.83%) |
Mar 08, 2021 | 213.34 | 214.62 | 207.30 | 207.45 | 9,578,163 | -3.04(-1.44%) |
Mar 05, 2021 | 209.74 | 212.07 | 202.96 | 210.49 | 11,420,799 | +5.42(+2.64%) |
Mar 04, 2021 | 206.57 | 208.82 | 201.25 | 205.06 | 12,801,476 | -0.67(-0.33%) |
Mar 03, 2021 | 212.55 | 213.04 | 205.13 | 205.73 | 11,455,617 | -7.46(-3.50%) |
Mar 02, 2021 | 218.12 | 218.31 | 213.06 | 213.19 | 10,210,892 | -4.06(-1.87%) |
Mar 01, 2021 | 219.61 | 219.91 | 214.75 | 217.26 | 14,011,537 | +1.04(+0.48%) |
Feb 26, 2021 | 229.05 | 230.20 | 216.06 | 216.22 | 20,399,512 | -14.56(-6.31%) |
Feb 25, 2021 | 238.22 | 240.04 | 229.47 | 230.78 | 8,716,326 | -9.38(-3.90%) |
Feb 24, 2021 | 235.22 | 241.19 | 231.21 | 240.16 | 6,126,158 | +4.82(+2.05%) |
Feb 23, 2021 | 234.62 | 238.65 | 228.71 | 235.33 | 8,647,271 | -5.30(-2.20%) |
Feb 22, 2021 | 243.94 | 244.20 | 240.07 | 240.64 | 5,053,174 | -5.60(-2.28%) |
Feb 19, 2021 | 247.68 | 249.06 | 245.66 | 246.24 | 4,653,671 | -0.45(-0.18%) |
Feb 18, 2021 | 245.65 | 247.69 | 242.25 | 246.69 | 4,158,155 | -0.65(-0.26%) |
Feb 17, 2021 | 247.94 | 249.18 | 245.18 | 247.34 | 5,896,579 | -0.93(-0.37%) |
Feb 16, 2021 | 244.68 | 250.90 | 243.48 | 248.27 | 10,840,459 | +8.21(+3.42%) |
Feb 12, 2021 | 240.64 | 241.25 | 238.60 | 240.06 | 4,320,036 | -0.87(-0.36%) |
Feb 11, 2021 | 238.62 | 242.57 | 238.27 | 240.93 | 6,082,047 | +4.51(+1.91%) |
Feb 10, 2021 | 237.14 | 237.91 | 233.66 | 236.41 | 5,538,028 | +0.02(+0.01%) |
Feb 09, 2021 | 239.25 | 239.77 | 235.93 | 236.39 | 5,151,314 | -2.23(-0.93%) |
Feb 08, 2021 | 239.20 | 240.79 | 236.82 | 238.62 | 4,338,636 | +0.04(+0.02%) |
Feb 05, 2021 | 238.84 | 239.05 | 236.10 | 238.58 | 5,026,457 | +0.91(+0.38%) |
Feb 04, 2021 | 235.21 | 237.92 | 235.16 | 237.67 | 4,766,246 | +3.16(+1.35%) |
Feb 03, 2021 | 234.69 | 235.69 | 231.96 | 234.51 | 5,360,073 | +0.62(+0.27%) |
Feb 02, 2021 | 231.17 | 235.64 | 231.08 | 233.89 | 7,136,618 | +5.73(+2.51%) |
Feb 01, 2021 | 226.91 | 229.60 | 224.45 | 228.16 | 5,688,018 | +2.90(+1.29%) |
Jan 29, 2021 | 224.70 | 228.49 | 222.73 | 225.27 | 6,481,355 | -0.94(-0.42%) |
Jan 28, 2021 | 224.71 | 229.30 | 224.71 | 226.21 | 7,245,506 | +1.72(+0.77%) |
Jan 27, 2021 | 223.41 | 227.51 | 221.29 | 224.49 | 7,628,823 | -1.48(-0.65%) |
Jan 26, 2021 | 227.50 | 227.61 | 224.25 | 225.97 | 5,005,035 | +0.34(+0.15%) |
Jan 25, 2021 | 229.39 | 230.00 | 221.03 | 225.62 | 8,216,578 | +0.15(+0.07%) |
Jan 22, 2021 | 224.61 | 227.49 | 223.46 | 225.47 | 10,199,306 | +3.59(+1.62%) |
Jan 21, 2021 | 223.40 | 224.45 | 220.53 | 221.88 | 6,793,892 | -1.27(-0.57%) |
Jan 20, 2021 | 221.70 | 224.35 | 219.68 | 223.15 | 9,852,150 | +6.67(+3.08%) |
Jan 19, 2021 | 215.07 | 217.00 | 213.42 | 216.48 | 7,741,098 | +3.62(+1.70%) |
Jan 15, 2021 | 215.89 | 217.59 | 212.71 | 212.86 | 8,536,637 | -2.46(-1.14%) |
Jan 14, 2021 | 217.94 | 219.21 | 215.27 | 215.32 | 6,538,518 | -2.58(-1.18%) |
Jan 13, 2021 | 216.72 | 218.61 | 215.25 | 217.90 | 6,843,933 | +2.66(+1.23%) |
Jan 12, 2021 | 217.72 | 218.01 | 213.81 | 215.24 | 10,742,105 | -2.73(-1.25%) |
Jan 11, 2021 | 219.34 | 220.29 | 215.95 | 217.97 | 7,208,534 | -3.78(-1.71%) |
Jan 08, 2021 | 219.71 | 222.03 | 218.93 | 221.75 | 7,311,238 | +4.05(+1.86%) |
Jan 07, 2021 | 216.75 | 220.37 | 216.22 | 217.70 | 8,438,560 | +1.83(+0.85%) |
Jan 06, 2021 | 217.72 | 220.17 | 215.50 | 215.87 | 9,787,059 | -5.36(-2.42%) |
Jan 05, 2021 | 219.20 | 222.71 | 217.71 | 221.23 | 8,659,232 | +1.21(+0.55%) |
Jan 04, 2021 | 222.35 | 223.46 | 215.44 | 220.02 | 10,327,631 | -2.22(-1.00%) |
Dec 31, 2020 | 222.24 | 222.24 | 222.24 | 4,722,627 | +0.13(+0.06%) | |
Dec 30, 2020 | 222.84 | 223.35 | 221.29 | 222.11 | 4,722,627 | -0.06(-0.03%) |
Dec 29, 2020 | 224.68 | 225.01 | 220.57 | 222.17 | 6,122,079 | -2.18(-0.97%) |
Dec 28, 2020 | 226.92 | 227.54 | 221.76 | 224.35 | 6,416,868 | -1.14(-0.50%) |
Dec 24, 2020 | 228.00 | 228.89 | 224.53 | 225.49 | 6,154,228 | -1.65(-0.73%) |
Dec 23, 2020 | 232.20 | 232.88 | 226.81 | 227.13 | 7,088,939 | -3.73(-1.62%) |
Dec 22, 2020 | 226.70 | 231.57 | 226.30 | 230.87 | 10,353,602 | +4.69(+2.07%) |
Dec 21, 2020 | 224.61 | 227.14 | 224.42 | 226.18 | 9,216,695 | -0.96(-0.42%) |
Dec 18, 2020 | 226.72 | 227.52 | 224.11 | 227.13 | 11,860,873 | +1.51(+0.67%) |
Dec 17, 2020 | 224.61 | 226.43 | 224.21 | 225.62 | 9,952,274 | +2.30(+1.03%) |
Dec 16, 2020 | 221.19 | 223.71 | 219.96 | 223.33 | 8,821,158 | +3.47(+1.58%) |
Dec 15, 2020 | 221.78 | 221.85 | 217.91 | 219.86 | 10,781,011 | -1.12(-0.51%) |
Dec 14, 2020 | 222.80 | 223.18 | 220.16 | 220.98 | 8,506,123 | -1.15(-0.52%) |
Dec 11, 2020 | 221.63 | 222.45 | 219.69 | 222.13 | 8,225,130 | -0.50(-0.22%) |
Dec 10, 2020 | 220.28 | 224.02 | 219.87 | 222.63 | 9,261,978 | +2.35(+1.07%) |
Dec 09, 2020 | 227.75 | 228.54 | 219.78 | 220.28 | 15,650,568 | -7.28(-3.20%) |
Dec 08, 2020 | 228.35 | 229.20 | 225.37 | 227.56 | 12,106,008 | +0.16(+0.07%) |
Dec 07, 2020 | 227.81 | 229.57 | 225.96 | 227.40 | 12,848,231 | +1.84(+0.81%) |
Dec 04, 2020 | 223.53 | 228.30 | 221.53 | 225.56 | 20,531,484 | +4.88(+2.21%) |
Dec 03, 2020 | 225.81 | 225.81 | 219.84 | 220.68 | 21,384,366 | +0.19(+0.09%) |
Dec 02, 2020 | 225.19 | 225.71 | 215.35 | 220.49 | 52,240,296 | -20.54(-8.52%) |
Dec 01, 2020 | 244.68 | 246.38 | 238.39 | 241.03 | 18,920,648 | -4.44(-1.81%) |
Nov 30, 2020 | 245.16 | 247.31 | 235.76 | 245.48 | 18,957,728 | -1.83(-0.74%) |
Nov 27, 2020 | 250.67 | 251.51 | 246.71 | 247.31 | 7,404,660 | +0.81(+0.33%) |
Nov 25, 2020 | 263.39 | 265.75 | 244.73 | 246.50 | 26,429,378 | -14.00(-5.38%) |
Nov 24, 2020 | 259.66 | 261.97 | 257.48 | 260.50 | 5,808,543 | +3.20(+1.24%) |
Nov 23, 2020 | 260.89 | 261.40 | 254.28 | 257.30 | 5,390,671 | -0.40(-0.15%) |
Nov 20, 2020 | 263.25 | 264.67 | 257.48 | 257.70 | 7,299,122 | -6.60(-2.50%) |
Nov 19, 2020 | 256.50 | 266.74 | 255.33 | 264.31 | 8,090,476 | +7.48(+2.91%) |
Nov 18, 2020 | 256.06 | 262.32 | 255.52 | 256.82 | 5,887,167 | +0.99(+0.39%) |
Nov 17, 2020 | 253.41 | 257.93 | 250.13 | 255.84 | 5,096,339 | +6.27(+2.51%) |
Nov 16, 2020 | 249.19 | 253.16 | 247.86 | 249.56 | 5,718,290 | +0.38(+0.15%) |
Nov 13, 2020 | 252.51 | 253.46 | 247.24 | 249.18 | 5,169,644 | +0.09(+0.04%) |
Nov 12, 2020 | 247.08 | 254.64 | 246.04 | 249.09 | 5,614,660 | -4.75(-1.87%) |
Nov 11, 2020 | 253.18 | 256.40 | 250.88 | 253.85 | 4,167,757 | +6.51(+2.63%) |
Nov 10, 2020 | 257.72 | 258.66 | 242.58 | 247.34 | 6,866,303 | -11.61(-4.48%) |
Nov 09, 2020 | 260.86 | 270.57 | 256.91 | 258.94 | 8,783,636 | -0.87(-0.33%) |
Nov 06, 2020 | 259.66 | 261.41 | 254.16 | 259.81 | 3,803,562 | -0.07(-0.03%) |
Nov 05, 2020 | 257.77 | 260.58 | 255.11 | 259.88 | 8,969,845 | +9.47(+3.78%) |
Nov 04, 2020 | 245.70 | 252.55 | 242.92 | 250.41 | 6,512,065 | +13.59(+5.74%) |
Nov 03, 2020 | 234.79 | 240.63 | 232.98 | 236.82 | 4,150,824 | +4.67(+2.01%) |
Nov 02, 2020 | 234.81 | 238.19 | 228.69 | 232.15 | 3,956,188 | +0.18(+0.08%) |
Oct 30, 2020 | 235.51 | 237.44 | 228.36 | 231.97 | 5,750,602 | -4.86(-2.05%) |
Oct 29, 2020 | 242.20 | 242.20 | 236.82 | 236.83 | 4,593,062 | -1.29(-0.54%) |
Oct 28, 2020 | 244.28 | 245.13 | 237.70 | 238.12 | 4,430,296 | -11.85(-4.74%) |
Oct 27, 2020 | 247.68 | 251.42 | 245.44 | 249.97 | 4,290,235 | +8.31(+3.44%) |
Oct 26, 2020 | 244.98 | 247.79 | 237.07 | 241.66 | 5,867,508 | -8.53(-3.41%) |
Oct 23, 2020 | 249.77 | 250.24 | 246.49 | 250.19 | 3,163,727 | +0.85(+0.34%) |
Oct 22, 2020 | 253.56 | 254.89 | 245.81 | 249.34 | 3,692,622 | -4.55(-1.79%) |
Oct 21, 2020 | 256.12 | 257.97 | 251.52 | 253.90 | 2,796,107 | -1.74(-0.68%) |
Oct 20, 2020 | 255.79 | 258.84 | 253.72 | 255.64 | 2,993,371 | +0.96(+0.38%) |
Oct 19, 2020 | 259.42 | 261.14 | 254.17 | 254.68 | 3,245,965 | -3.54(-1.37%) |
Oct 16, 2020 | 258.90 | 262.18 | 258.15 | 258.21 | 3,102,046 | +0.83(+0.32%) |
Oct 15, 2020 | 257.77 | 260.18 | 253.69 | 257.38 | 5,267,096 | -4.10(-1.57%) |
Oct 14, 2020 | 269.65 | 269.81 | 258.41 | 261.49 | 5,138,921 | -4.99(-1.87%) |
Oct 13, 2020 | 266.07 | 268.44 | 263.88 | 266.48 | 3,716,915 | -0.24(-0.09%) |
Oct 12, 2020 | 269.65 | 269.65 | 264.94 | 266.72 | 4,322,119 | +1.09(+0.41%) |
Oct 09, 2020 | 262.56 | 265.70 | 261.16 | 265.63 | 4,230,519 | +5.75(+2.21%) |
Oct 08, 2020 | 263.86 | 264.27 | 256.75 | 259.88 | 4,154,904 | +0.24(+0.09%) |
Oct 07, 2020 | 251.87 | 260.40 | 251.87 | 259.64 | 4,968,356 | +9.83(+3.93%) |
Oct 06, 2020 | 252.40 | 256.95 | 248.68 | 249.81 | 4,451,340 | -1.39(-0.55%) |
Oct 05, 2020 | 249.67 | 252.95 | 248.68 | 251.20 | 3,407,601 | +3.68(+1.48%) |
Oct 02, 2020 | 249.42 | 254.62 | 246.89 | 247.53 | 4,500,271 | -5.59(-2.21%) |
Oct 01, 2020 | 252.85 | 254.34 | 250.48 | 253.12 | 4,322,457 | +2.13(+0.85%) |
Sep 30, 2020 | 246.33 | 255.08 | 245.90 | 250.99 | 8,195,280 | +3.86(+1.56%) |
Sep 29, 2020 | 244.94 | 247.58 | 244.18 | 247.13 | 3,989,973 | +0.78(+0.32%) |
Sep 28, 2020 | 247.24 | 248.26 | 241.89 | 246.35 | 4,092,095 | +3.93(+1.62%) |
Sep 25, 2020 | 237.08 | 243.63 | 234.74 | 242.42 | 5,124,485 | +5.18(+2.18%) |
Sep 24, 2020 | 235.53 | 239.65 | 233.32 | 237.24 | 4,171,478 | +1.56(+0.66%) |
Sep 23, 2020 | 248.17 | 248.44 | 235.04 | 235.68 | 7,510,790 | -11.78(-4.76%) |
Sep 22, 2020 | 246.42 | 248.25 | 240.94 | 247.46 | 3,601,995 | +2.73(+1.11%) |
Sep 21, 2020 | 238.66 | 244.81 | 236.49 | 244.73 | 5,568,043 | +2.27(+0.93%) |
Sep 18, 2020 | 244.81 | 247.79 | 238.40 | 242.46 | 6,604,115 | -1.75(-0.72%) |
Sep 17, 2020 | 245.80 | 248.50 | 241.00 | 244.21 | 5,284,515 | -6.06(-2.42%) |
Sep 16, 2020 | 254.34 | 255.10 | 249.90 | 250.27 | 5,449,224 | -1.08(-0.43%) |
Sep 15, 2020 | 251.04 | 251.61 | 248.19 | 251.35 | 4,135,608 | +5.03(+2.04%) |
Sep 14, 2020 | 245.99 | 248.54 | 243.72 | 246.32 | 4,259,805 | +3.54(+1.46%) |
Sep 11, 2020 | 250.39 | 250.97 | 239.14 | 242.78 | 5,462,326 | -4.69(-1.90%) |
Sep 10, 2020 | 254.48 | 256.18 | 246.65 | 247.48 | 5,950,592 | -2.63(-1.05%) |
Sep 09, 2020 | 246.08 | 253.12 | 242.64 | 250.10 | 9,999,176 | +9.15(+3.80%) |
Sep 08, 2020 | 240.26 | 253.35 | 239.83 | 240.96 | 15,246,664 | -13.41(-5.27%) |
Sep 04, 2020 | 262.64 | 265.32 | 242.88 | 254.37 | 14,392,977 | -10.30(-3.89%) |
Sep 03, 2020 | 269.22 | 271.39 | 257.07 | 264.66 | 14,014,135 | -11.67(-4.22%) |
Sep 02, 2020 | 283.10 | 284.13 | 268.22 | 276.33 | 12,975,436 | -4.55(-1.62%) |
Sep 01, 2020 | 270.65 | 281.56 | 270.23 | 280.88 | 13,314,550 | +8.59(+3.15%) |
Aug 31, 2020 | 269.65 | 274.35 | 265.56 | 272.29 | 16,026,022 | +1.55(+0.57%) |
Aug 28, 2020 | 270.93 | 275.39 | 267.05 | 270.75 | 28,104,564 | -5.21(-1.89%) |
Aug 27, 2020 | 266.65 | 277.92 | 260.50 | 275.96 | 22,831,316 | +4.00(+1.47%) |
Aug 26, 2020 | 251.63 | 277.61 | 249.15 | 271.96 | 63,308,400 | +56.20(+26.05%) |
Aug 25, 2020 | 212.94 | 218.06 | 210.53 | 215.77 | 26,939,452 | +7.58(+3.64%) |
Aug 24, 2020 | 208.61 | 209.02 | 204.88 | 208.19 | 5,636,623 | +0.93(+0.45%) |
Aug 21, 2020 | 209.67 | 209.73 | 205.98 | 207.26 | 5,735,282 | -1.98(-0.95%) |
Aug 20, 2020 | 203.58 | 209.84 | 203.25 | 209.24 | 5,181,342 | +4.39(+2.15%) |
Aug 19, 2020 | 203.73 | 206.83 | 199.77 | 204.84 | 7,089,239 | +1.10(+0.54%) |
Aug 18, 2020 | 199.07 | 204.53 | 198.74 | 203.74 | 7,293,360 | +7.26(+3.70%) |
Aug 17, 2020 | 195.09 | 196.81 | 194.16 | 196.48 | 3,578,630 | +3.28(+1.70%) |
Aug 14, 2020 | 194.97 | 195.22 | 192.27 | 193.21 | 2,836,901 | -1.68(-0.86%) |
Aug 13, 2020 | 193.07 | 197.81 | 192.98 | 194.88 | 4,717,242 | +2.52(+1.31%) |
Aug 12, 2020 | 192.75 | 195.16 | 191.87 | 192.37 | 3,986,090 | +0.63(+0.33%) |
Aug 11, 2020 | 193.37 | 195.59 | 191.47 | 191.74 | 5,019,960 | -5.16(-2.62%) |
Aug 10, 2020 | 200.14 | 201.22 | 195.47 | 196.90 | 5,535,321 | -3.89(-1.93%) |
Aug 07, 2020 | 206.35 | 206.67 | 198.32 | 200.79 | 5,430,484 | -6.73(-3.24%) |
Aug 06, 2020 | 202.71 | 209.68 | 202.14 | 207.52 | 5,118,469 | +5.14(+2.54%) |
Aug 05, 2020 | 202.53 | 203.63 | 201.32 | 202.38 | 3,620,412 | +1.23(+0.61%) |
Aug 04, 2020 | 202.74 | 203.12 | 198.64 | 201.15 | 4,444,182 | -1.78(-0.88%) |
Aug 03, 2020 | 197.54 | 204.52 | 196.31 | 202.93 | 6,569,370 | +8.33(+4.28%) |
Jul 31, 2020 | 192.75 | 194.74 | 190.42 | 194.60 | 3,739,478 | +3.15(+1.64%) |
Jul 30, 2020 | 189.84 | 191.67 | 187.13 | 191.45 | 3,591,760 | -1.91(-0.99%) |
Jul 29, 2020 | 189.90 | 194.30 | 189.50 | 193.36 | 3,752,553 | +4.10(+2.17%) |
Jul 28, 2020 | 190.75 | 192.72 | 188.80 | 189.25 | 3,118,296 | -1.46(-0.76%) |
Jul 27, 2020 | 189.65 | 191.31 | 188.40 | 190.71 | 3,019,332 | +2.47(+1.31%) |
Jul 24, 2020 | 185.82 | 188.69 | 184.13 | 188.24 | 3,913,405 | -0.05(-0.03%) |
Jul 23, 2020 | 191.23 | 194.32 | 187.26 | 188.29 | 3,644,250 | -2.77(-1.45%) |
Jul 22, 2020 | 190.53 | 191.62 | 188.62 | 191.06 | 2,836,735 | +0.51(+0.27%) |
Jul 21, 2020 | 195.74 | 196.24 | 189.23 | 190.55 | 5,384,641 | -4.28(-2.20%) |
Jul 20, 2020 | 187.66 | 195.06 | 187.03 | 194.84 | 5,736,298 | +7.30(+3.89%) |
Jul 17, 2020 | 186.90 | 188.15 | 183.12 | 187.53 | 4,331,250 | +2.27(+1.22%) |
Jul 16, 2020 | 186.18 | 186.62 | 181.69 | 185.27 | 7,358,924 | -2.58(-1.37%) |
Jul 15, 2020 | 190.78 | 191.85 | 186.51 | 187.84 | 7,691,443 | -1.47(-0.78%) |
Jul 14, 2020 | 185.75 | 189.71 | 183.06 | 189.31 | 5,861,775 | +1.22(+0.65%) |
Jul 13, 2020 | 199.74 | 200.00 | 187.78 | 188.09 | 5,561,346 | -10.53(-5.30%) |
Jul 10, 2020 | 199.80 | 200.46 | 196.83 | 198.62 | 3,788,142 | -1.86(-0.93%) |
Jul 09, 2020 | 201.76 | 202.56 | 195.38 | 200.48 | 6,070,003 | +0.46(+0.23%) |
Jul 08, 2020 | 197.74 | 200.94 | 197.09 | 200.02 | 4,234,405 | +3.90(+1.99%) |
Jul 07, 2020 | 197.40 | 199.96 | 195.95 | 196.12 | 5,437,780 | -1.34(-0.68%) |
Jul 06, 2020 | 194.19 | 199.19 | 193.59 | 197.46 | 5,801,342 | +5.18(+2.70%) |
Jul 02, 2020 | 192.91 | 195.13 | 192.04 | 192.28 | 4,205,686 | +0.64(+0.33%) |
Jul 01, 2020 | 187.85 | 192.57 | 187.22 | 191.64 | 4,760,596 | +4.55(+2.43%) |
Jun 30, 2020 | 183.21 | 187.65 | 182.89 | 187.09 | 4,484,664 | +4.00(+2.18%) |
Jun 29, 2020 | 183.08 | 183.47 | 179.76 | 183.09 | 3,977,298 | +0.16(+0.09%) |
Jun 26, 2020 | 187.75 | 187.97 | 182.78 | 182.93 | 7,605,522 | -5.16(-2.74%) |
Jun 25, 2020 | 185.90 | 188.52 | 184.20 | 188.09 | 4,026,377 | +2.79(+1.50%) |
Jun 24, 2020 | 187.26 | 189.05 | 183.80 | 185.31 | 4,908,771 | -3.50(-1.86%) |
Jun 23, 2020 | 191.75 | 193.84 | 188.34 | 188.81 | 6,958,658 | -2.59(-1.35%) |
Jun 22, 2020 | 186.79 | 192.25 | 186.76 | 191.40 | 6,255,965 | +4.69(+2.51%) |
Jun 19, 2020 | 189.25 | 191.00 | 185.25 | 186.71 | 11,856,367 | -0.71(-0.38%) |
Jun 18, 2020 | 181.67 | 188.75 | 181.38 | 187.41 | 8,687,798 | +6.25(+3.45%) |
Jun 17, 2020 | 180.73 | 182.50 | 180.44 | 181.16 | 5,044,880 | +0.92(+0.51%) |
Jun 16, 2020 | 179.78 | 182.26 | 177.78 | 180.25 | 5,832,572 | +1.87(+1.05%) |
Jun 15, 2020 | 171.78 | 178.67 | 171.05 | 178.38 | 6,008,380 | +3.50(+2.00%) |
Jun 12, 2020 | 175.67 | 177.46 | 171.64 | 174.88 | 5,450,911 | +3.06(+1.78%) |
Jun 11, 2020 | 176.41 | 178.20 | 171.78 | 171.83 | 6,529,201 | -10.04(-5.52%) |
Jun 10, 2020 | 176.02 | 182.26 | 175.82 | 181.86 | 8,136,530 | +7.53(+4.32%) |
Jun 09, 2020 | 175.77 | 175.77 | 173.30 | 174.33 | 4,025,206 | -1.99(-1.13%) |
Jun 08, 2020 | 173.40 | 176.34 | 172.44 | 176.32 | 4,597,385 | +2.67(+1.54%) |
Jun 05, 2020 | 169.89 | 173.96 | 166.78 | 173.65 | 8,242,853 | +2.44(+1.42%) |
Jun 04, 2020 | 174.77 | 175.20 | 169.78 | 171.22 | 7,310,323 | -3.55(-2.03%) |
Jun 03, 2020 | 174.60 | 175.70 | 172.62 | 174.76 | 6,009,291 | +0.76(+0.44%) |
Jun 02, 2020 | 174.62 | 174.67 | 171.00 | 174.00 | 8,580,600 | -2.13(-1.21%) |