Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 305.25 | 306.65 | 302.99 | 305.56 | 575,338 | -0.40(-0.13%) |
Jun 29, 2021 | 307.49 | 307.87 | 304.98 | 305.96 | 879,756 | -0.84(-0.27%) |
Jun 28, 2021 | 307.92 | 308.40 | 304.78 | 306.81 | 468,857 | +0.70(+0.23%) |
Jun 25, 2021 | 306.37 | 307.51 | 305.02 | 306.11 | 427,338 | +0.71(+0.23%) |
Jun 24, 2021 | 303.52 | 305.58 | 303.40 | 305.40 | 612,734 | +3.95(+1.31%) |
Jun 23, 2021 | 300.13 | 302.48 | 299.74 | 301.45 | 432,984 | +1.62(+0.54%) |
Jun 22, 2021 | 297.77 | 300.26 | 295.57 | 299.84 | 329,315 | +1.70(+0.57%) |
Jun 21, 2021 | 294.61 | 298.99 | 292.02 | 298.14 | 768,856 | +5.24(+1.79%) |
Jun 18, 2021 | 293.81 | 296.89 | 291.11 | 292.90 | 338,738 | -4.90(-1.65%) |
Jun 17, 2021 | 297.37 | 299.14 | 294.11 | 297.81 | 413,796 | +0.02(+0.01%) |
Jun 16, 2021 | 298.34 | 299.39 | 294.37 | 297.79 | 616,854 | -0.95(-0.32%) |
Jun 15, 2021 | 300.98 | 301.06 | 296.95 | 298.74 | 350,006 | -2.60(-0.86%) |
Jun 14, 2021 | 301.39 | 302.80 | 300.21 | 301.34 | 248,959 | +0.30(+0.10%) |
Jun 11, 2021 | 299.50 | 301.03 | 298.50 | 301.03 | 296,068 | +3.14(+1.05%) |
Jun 10, 2021 | 298.03 | 298.74 | 295.29 | 297.89 | 389,050 | +0.50(+0.17%) |
Jun 09, 2021 | 300.35 | 300.84 | 296.78 | 297.40 | 627,083 | -1.62(-0.54%) |
Jun 08, 2021 | 297.46 | 299.82 | 294.70 | 299.01 | 559,430 | +3.16(+1.07%) |
Jun 07, 2021 | 291.28 | 296.78 | 291.27 | 295.85 | 558,348 | +4.87(+1.67%) |
Jun 04, 2021 | 290.05 | 291.34 | 289.91 | 290.98 | 436,023 | +2.47(+0.86%) |
Jun 03, 2021 | 289.05 | 290.12 | 286.10 | 288.51 | 473,745 | -2.68(-0.92%) |
Jun 02, 2021 | 293.14 | 293.14 | 289.44 | 291.18 | 342,858 | -1.74(-0.60%) |
Jun 01, 2021 | 293.72 | 293.80 | 290.17 | 292.93 | 351,855 | +0.77(+0.26%) |
May 28, 2021 | 293.90 | 294.37 | 291.65 | 292.15 | 431,083 | +0.31(+0.11%) |
May 27, 2021 | 291.63 | 292.68 | 289.59 | 291.84 | 496,987 | +1.92(+0.66%) |
May 26, 2021 | 285.79 | 290.42 | 285.79 | 289.92 | 760,633 | +4.84(+1.70%) |
May 25, 2021 | 287.31 | 289.54 | 284.99 | 285.08 | 542,993 | -1.22(-0.43%) |
May 24, 2021 | 286.23 | 287.94 | 284.91 | 286.30 | 475,577 | +1.90(+0.67%) |
May 21, 2021 | 287.19 | 287.85 | 284.25 | 284.40 | 576,689 | -0.07(-0.02%) |
May 20, 2021 | 281.36 | 284.97 | 280.15 | 284.47 | 944,095 | +3.42(+1.22%) |
May 19, 2021 | 276.89 | 281.16 | 275.98 | 281.05 | 888,627 | -1.29(-0.46%) |
May 18, 2021 | 282.95 | 287.12 | 282.09 | 282.35 | 722,556 | -0.20(-0.07%) |
May 17, 2021 | 281.80 | 283.06 | 279.21 | 282.54 | 671,065 | -1.31(-0.46%) |
May 14, 2021 | 278.92 | 284.52 | 278.20 | 283.85 | 797,564 | +7.81(+2.83%) |
May 13, 2021 | 275.11 | 280.05 | 271.27 | 276.04 | 745,738 | +2.90(+1.06%) |
May 12, 2021 | 279.88 | 281.16 | 272.82 | 273.14 | 979,332 | -9.52(-3.37%) |
May 11, 2021 | 274.93 | 284.81 | 272.97 | 282.66 | 1,318,903 | +0.61(+0.22%) |
May 10, 2021 | 291.16 | 291.21 | 282.05 | 282.05 | 580,620 | -10.35(-3.54%) |
May 07, 2021 | 289.71 | 294.46 | 289.05 | 292.40 | 619,357 | +3.85(+1.33%) |
May 06, 2021 | 289.78 | 289.78 | 283.26 | 288.55 | 1,001,122 | -1.43(-0.49%) |
May 05, 2021 | 293.38 | 294.16 | 288.61 | 289.98 | 443,915 | -2.58(-0.88%) |
May 04, 2021 | 296.56 | 296.56 | 289.82 | 292.56 | 631,326 | -6.68(-2.23%) |
May 03, 2021 | 302.81 | 302.85 | 298.66 | 299.24 | 542,436 | -1.22(-0.40%) |
Apr 30, 2021 | 301.22 | 304.39 | 299.06 | 300.45 | 374,009 | -4.05(-1.33%) |
Apr 29, 2021 | 309.63 | 309.63 | 301.37 | 304.50 | 291,318 | -2.21(-0.72%) |
Apr 28, 2021 | 305.74 | 307.98 | 303.71 | 306.71 | 261,915 | -0.19(-0.06%) |
Apr 27, 2021 | 307.65 | 308.36 | 305.71 | 306.90 | 246,119 | -0.11(-0.04%) |
Apr 26, 2021 | 303.77 | 307.67 | 302.99 | 307.01 | 493,720 | +4.67(+1.55%) |
Apr 23, 2021 | 298.79 | 303.38 | 298.36 | 302.33 | 463,608 | +4.92(+1.65%) |
Apr 22, 2021 | 298.29 | 302.56 | 295.67 | 297.42 | 259,212 | +0.02(+0.01%) |
Apr 21, 2021 | 289.67 | 297.61 | 287.69 | 297.40 | 856,328 | +7.29(+2.51%) |
Apr 20, 2021 | 292.99 | 295.41 | 286.62 | 290.11 | 901,363 | -4.23(-1.44%) |
Apr 19, 2021 | 298.17 | 298.52 | 291.97 | 294.34 | 398,608 | -5.43(-1.81%) |
Apr 16, 2021 | 300.98 | 300.98 | 297.32 | 299.77 | 318,801 | +0.18(+0.06%) |
Apr 15, 2021 | 300.90 | 300.90 | 297.56 | 299.59 | 315,563 | +1.56(+0.52%) |
Apr 14, 2021 | 296.16 | 301.87 | 296.16 | 298.03 | 665,903 | +2.01(+0.68%) |
Apr 13, 2021 | 294.88 | 296.60 | 291.91 | 296.02 | 448,233 | +1.36(+0.46%) |
Apr 12, 2021 | 296.72 | 296.72 | 292.42 | 294.66 | 344,975 | -2.21(-0.74%) |
Apr 09, 2021 | 296.94 | 297.66 | 294.64 | 296.87 | 708,730 | -0.58(-0.19%) |
Apr 08, 2021 | 295.60 | 298.07 | 293.78 | 297.44 | 462,247 | +3.58(+1.22%) |
Apr 07, 2021 | 299.69 | 299.69 | 292.88 | 293.87 | 556,554 | -6.12(-2.04%) |
Apr 06, 2021 | 301.29 | 302.83 | 299.37 | 299.98 | 882,937 | -0.86(-0.29%) |
Apr 05, 2021 | 302.46 | 303.40 | 298.43 | 300.85 | 702,258 | +2.00(+0.67%) |
Apr 01, 2021 | 297.66 | 300.60 | 296.92 | 298.85 | 822,617 | +4.14(+1.41%) |
Mar 31, 2021 | 290.31 | 296.41 | 290.31 | 294.70 | 1,119,682 | +6.81(+2.37%) |
Mar 30, 2021 | 282.81 | 288.98 | 280.78 | 287.89 | 786,765 | +4.42(+1.56%) |
Mar 29, 2021 | 290.23 | 292.58 | 282.82 | 283.47 | 752,350 | -8.66(-2.97%) |
Mar 26, 2021 | 290.50 | 292.54 | 285.58 | 292.13 | 568,413 | +3.78(+1.31%) |
Mar 25, 2021 | 279.30 | 289.50 | 277.65 | 288.35 | 836,930 | +5.29(+1.87%) |
Mar 24, 2021 | 295.71 | 296.11 | 282.85 | 283.07 | 667,222 | -9.29(-3.18%) |
Mar 23, 2021 | 300.25 | 301.04 | 290.90 | 292.36 | 595,775 | -9.95(-3.29%) |
Mar 22, 2021 | 303.10 | 304.71 | 300.19 | 302.31 | 442,897 | +0.34(+0.11%) |
Mar 19, 2021 | 297.81 | 303.41 | 295.66 | 301.96 | 751,357 | +4.06(+1.36%) |
Mar 18, 2021 | 306.80 | 307.84 | 297.21 | 297.90 | 456,685 | -12.01(-3.88%) |
Mar 17, 2021 | 304.20 | 311.21 | 301.93 | 309.91 | 416,991 | +2.17(+0.71%) |
Mar 16, 2021 | 312.34 | 312.42 | 304.85 | 307.74 | 565,284 | -4.62(-1.48%) |
Mar 15, 2021 | 310.04 | 312.55 | 308.67 | 312.36 | 320,968 | +2.29(+0.74%) |
Mar 12, 2021 | 308.16 | 310.85 | 306.03 | 310.07 | 651,169 | -0.20(-0.06%) |
Mar 11, 2021 | 305.25 | 310.45 | 304.92 | 310.27 | 936,250 | +9.76(+3.25%) |
Mar 10, 2021 | 301.57 | 305.45 | 299.66 | 300.50 | 892,825 | +3.59(+1.21%) |
Mar 09, 2021 | 293.38 | 299.38 | 293.24 | 296.91 | 839,474 | +9.73(+3.39%) |
Mar 08, 2021 | 292.36 | 295.69 | 286.21 | 287.18 | 760,933 | -3.70(-1.27%) |
Mar 05, 2021 | 290.42 | 291.17 | 274.65 | 290.88 | 1,636,501 | +4.59(+1.60%) |
Mar 04, 2021 | 296.33 | 298.65 | 281.20 | 286.29 | 1,703,758 | -11.66(-3.91%) |
Mar 03, 2021 | 306.34 | 308.01 | 297.53 | 297.95 | 1,368,455 | -7.85(-2.57%) |
Mar 02, 2021 | 313.44 | 313.44 | 305.65 | 305.80 | 438,100 | -8.13(-2.59%) |
Mar 01, 2021 | 309.43 | 314.77 | 308.99 | 313.93 | 771,295 | +10.61(+3.50%) |
Feb 26, 2021 | 303.40 | 308.08 | 297.17 | 303.31 | 761,671 | +1.50(+0.50%) |
Feb 25, 2021 | 314.32 | 315.00 | 300.74 | 301.82 | 784,952 | -13.36(-4.24%) |
Feb 24, 2021 | 309.28 | 316.30 | 307.02 | 315.17 | 479,656 | +6.40(+2.07%) |
Feb 23, 2021 | 307.75 | 310.36 | 297.23 | 308.77 | 941,031 | -4.60(-1.47%) |
Feb 22, 2021 | 317.64 | 319.43 | 312.69 | 313.37 | 517,741 | -6.88(-2.15%) |
Feb 19, 2021 | 316.94 | 322.87 | 316.61 | 320.25 | 509,925 | +6.54(+2.08%) |
Feb 18, 2021 | 316.01 | 316.01 | 311.09 | 313.71 | 405,917 | -5.50(-1.72%) |
Feb 17, 2021 | 319.38 | 319.88 | 313.53 | 319.22 | 792,004 | -2.94(-0.91%) |
Feb 16, 2021 | 329.57 | 330.95 | 321.04 | 322.15 | 549,572 | -4.74(-1.45%) |
Feb 12, 2021 | 325.10 | 327.71 | 322.83 | 326.89 | 384,001 | +0.37(+0.11%) |
Feb 11, 2021 | 328.77 | 329.65 | 322.07 | 326.52 | 500,745 | +0.11(+0.03%) |
Feb 10, 2021 | 332.02 | 332.83 | 323.41 | 326.41 | 734,436 | -3.20(-0.97%) |
Feb 09, 2021 | 327.61 | 331.74 | 327.14 | 329.62 | 815,779 | +2.17(+0.66%) |
Feb 08, 2021 | 322.78 | 327.55 | 322.04 | 327.44 | 1,048,803 | +7.57(+2.37%) |
Feb 05, 2021 | 317.78 | 319.97 | 315.35 | 319.87 | 689,569 | +5.31(+1.69%) |
Feb 04, 2021 | 309.40 | 315.05 | 309.40 | 314.57 | 598,210 | +6.33(+2.05%) |
Feb 03, 2021 | 308.74 | 310.28 | 305.12 | 308.24 | 658,664 | +0.37(+0.12%) |
Feb 02, 2021 | 306.07 | 308.52 | 303.59 | 307.87 | 614,758 | +5.66(+1.87%) |
Feb 01, 2021 | 297.37 | 303.17 | 294.31 | 302.21 | 391,021 | +8.08(+2.75%) |
Jan 29, 2021 | 299.37 | 301.04 | 291.52 | 294.13 | 687,322 | -4.78(-1.60%) |
Jan 28, 2021 | 301.34 | 303.52 | 297.02 | 298.91 | 560,618 | +0.01(+0.00%) |
Jan 27, 2021 | 299.54 | 305.11 | 295.17 | 298.90 | 779,267 | -7.40(-2.42%) |
Jan 26, 2021 | 311.29 | 311.61 | 306.07 | 306.30 | 291,042 | -2.94(-0.95%) |
Jan 25, 2021 | 309.44 | 313.47 | 303.97 | 309.24 | 479,808 | -0.38(-0.12%) |
Jan 22, 2021 | 302.99 | 309.92 | 302.56 | 309.62 | 529,840 | +4.11(+1.35%) |
Jan 21, 2021 | 308.81 | 309.42 | 304.30 | 305.51 | 464,055 | -2.49(-0.81%) |
Jan 20, 2021 | 308.30 | 310.83 | 306.58 | 308.00 | 386,227 | +1.37(+0.45%) |
Jan 19, 2021 | 304.66 | 306.80 | 303.05 | 306.62 | 648,887 | +5.87(+1.95%) |
Jan 15, 2021 | 301.95 | 304.30 | 297.50 | 300.75 | 730,216 | -4.53(-1.48%) |
Jan 14, 2021 | 301.54 | 306.90 | 301.18 | 305.28 | 744,306 | +5.76(+1.92%) |
Jan 13, 2021 | 301.42 | 302.54 | 298.77 | 299.53 | 485,697 | -1.41(-0.47%) |
Jan 12, 2021 | 297.63 | 300.98 | 297.32 | 300.94 | 316,748 | +4.58(+1.55%) |
Jan 11, 2021 | 293.32 | 297.46 | 291.80 | 296.35 | 630,841 | -0.85(-0.29%) |
Jan 08, 2021 | 297.91 | 300.74 | 292.77 | 297.20 | 382,163 | +1.63(+0.55%) |
Jan 07, 2021 | 290.26 | 296.24 | 290.21 | 295.57 | 550,141 | +7.51(+2.61%) |
Jan 06, 2021 | 282.27 | 291.44 | 281.73 | 288.06 | 765,869 | +8.06(+2.88%) |
Jan 05, 2021 | 276.33 | 281.01 | 276.33 | 280.00 | 653,819 | +3.39(+1.22%) |
Jan 04, 2021 | 282.54 | 282.90 | 272.93 | 276.61 | 776,293 | -4.11(-1.47%) |
Dec 31, 2020 | 280.73 | 280.73 | 280.73 | 521,379 | -1.36(-0.48%) | |
Dec 30, 2020 | 280.38 | 283.92 | 280.04 | 282.09 | 521,379 | +3.16(+1.13%) |
Dec 29, 2020 | 286.04 | 286.47 | 277.44 | 278.92 | 973,079 | -6.43(-2.25%) |
Dec 28, 2020 | 291.38 | 291.39 | 285.17 | 285.36 | 771,079 | -2.84(-0.99%) |
Dec 24, 2020 | 290.09 | 290.10 | 286.87 | 288.20 | 205,073 | -0.52(-0.18%) |
Dec 23, 2020 | 289.94 | 290.43 | 286.74 | 288.72 | 888,926 | +0.87(+0.30%) |
Dec 22, 2020 | 284.99 | 288.95 | 284.20 | 287.84 | 560,431 | +5.05(+1.79%) |
Dec 21, 2020 | 276.85 | 283.49 | 275.92 | 282.79 | 681,788 | +1.34(+0.48%) |
Dec 18, 2020 | 281.59 | 284.20 | 280.33 | 281.45 | 368,682 | +0.56(+0.20%) |
Dec 17, 2020 | 277.87 | 280.89 | 277.26 | 280.89 | 390,272 | +4.57(+1.65%) |
Dec 16, 2020 | 277.40 | 277.75 | 274.72 | 276.32 | 1,461,285 | -0.44(-0.16%) |
Dec 15, 2020 | 273.39 | 276.80 | 271.61 | 276.76 | 663,434 | +5.98(+2.21%) |
Dec 14, 2020 | 271.56 | 275.36 | 270.75 | 270.78 | 412,689 | +2.15(+0.80%) |
Dec 11, 2020 | 268.50 | 271.14 | 265.87 | 268.63 | 249,982 | -0.93(-0.34%) |
Dec 10, 2020 | 263.72 | 269.99 | 262.89 | 269.56 | 282,447 | +4.00(+1.51%) |
Dec 09, 2020 | 270.44 | 272.00 | 263.61 | 265.56 | 351,145 | -3.58(-1.33%) |
Dec 08, 2020 | 263.24 | 269.30 | 263.24 | 269.13 | 325,921 | +4.62(+1.75%) |
Dec 07, 2020 | 263.05 | 265.31 | 263.05 | 264.52 | 358,105 | +1.40(+0.53%) |
Dec 04, 2020 | 259.34 | 263.35 | 258.71 | 263.12 | 671,426 | +4.86(+1.88%) |
Dec 03, 2020 | 257.41 | 259.86 | 256.79 | 258.26 | 184,623 | +1.53(+0.59%) |
Dec 02, 2020 | 256.56 | 257.26 | 254.23 | 256.73 | 490,488 | -0.86(-0.33%) |
Dec 01, 2020 | 259.59 | 259.62 | 257.06 | 257.59 | 472,057 | +0.76(+0.30%) |
Nov 30, 2020 | 258.76 | 259.54 | 253.56 | 256.83 | 323,058 | -2.00(-0.77%) |
Nov 27, 2020 | 256.38 | 259.03 | 256.38 | 258.83 | 316,440 | +3.14(+1.23%) |
Nov 25, 2020 | 254.82 | 256.20 | 253.47 | 255.69 | 212,868 | +0.44(+0.17%) |
Nov 24, 2020 | 256.75 | 257.44 | 253.84 | 255.25 | 365,741 | +1.37(+0.54%) |
Nov 23, 2020 | 252.54 | 255.34 | 250.90 | 253.88 | 331,707 | +3.45(+1.38%) |
Nov 20, 2020 | 248.39 | 251.11 | 247.43 | 250.42 | 749,437 | +1.31(+0.53%) |
Nov 19, 2020 | 246.71 | 249.53 | 245.87 | 249.11 | 481,839 | +2.39(+0.97%) |
Nov 18, 2020 | 251.20 | 251.71 | 246.66 | 246.73 | 364,452 | -3.63(-1.45%) |
Nov 17, 2020 | 247.25 | 250.64 | 244.52 | 250.36 | 351,887 | +1.57(+0.63%) |
Nov 16, 2020 | 248.38 | 249.26 | 246.16 | 248.78 | 614,238 | +3.31(+1.35%) |
Nov 13, 2020 | 244.02 | 246.09 | 243.48 | 245.47 | 558,448 | +3.55(+1.47%) |
Nov 12, 2020 | 243.33 | 244.84 | 239.85 | 241.91 | 530,328 | -2.63(-1.08%) |
Nov 11, 2020 | 243.26 | 244.57 | 241.58 | 244.55 | 694,977 | +2.85(+1.18%) |
Nov 10, 2020 | 240.95 | 242.70 | 237.31 | 241.70 | 670,884 | +2.08(+0.87%) |
Nov 09, 2020 | 247.62 | 249.90 | 239.25 | 239.62 | 789,577 | +2.32(+0.98%) |
Nov 06, 2020 | 239.63 | 239.63 | 237.02 | 237.30 | 321,348 | -1.56(-0.65%) |
Nov 05, 2020 | 235.05 | 239.47 | 234.96 | 238.85 | 622,196 | +6.53(+2.81%) |
Nov 04, 2020 | 226.78 | 234.48 | 226.78 | 232.32 | 529,508 | +4.33(+1.90%) |
Nov 03, 2020 | 224.66 | 229.32 | 224.01 | 227.99 | 710,747 | +6.67(+3.01%) |
Nov 02, 2020 | 220.37 | 222.50 | 217.94 | 221.32 | 226,469 | +3.04(+1.39%) |
Oct 30, 2020 | 221.15 | 222.35 | 215.42 | 218.28 | 334,946 | -4.21(-1.89%) |
Oct 29, 2020 | 220.30 | 223.62 | 219.20 | 222.48 | 566,166 | +1.73(+0.78%) |
Oct 28, 2020 | 222.54 | 223.35 | 220.28 | 220.75 | 498,102 | -6.52(-2.87%) |
Oct 27, 2020 | 227.24 | 228.70 | 226.80 | 227.27 | 517,497 | +0.02(+0.01%) |
Oct 26, 2020 | 229.00 | 230.21 | 224.36 | 227.25 | 568,121 | -4.53(-1.95%) |
Oct 23, 2020 | 231.78 | 231.99 | 229.18 | 231.78 | 473,893 | +1.08(+0.47%) |
Oct 22, 2020 | 228.30 | 230.93 | 226.83 | 230.71 | 341,098 | +3.32(+1.46%) |
Oct 21, 2020 | 230.66 | 231.50 | 227.22 | 227.38 | 353,312 | -2.93(-1.27%) |
Oct 20, 2020 | 232.27 | 233.43 | 229.96 | 230.31 | 370,600 | -0.62(-0.27%) |
Oct 19, 2020 | 234.79 | 236.28 | 230.35 | 230.93 | 1,118,631 | -3.14(-1.34%) |
Oct 16, 2020 | 234.83 | 236.02 | 233.98 | 234.07 | 312,759 | -0.53(-0.23%) |
Oct 15, 2020 | 230.35 | 235.16 | 229.37 | 234.60 | 252,101 | +1.44(+0.62%) |
Oct 14, 2020 | 236.30 | 237.26 | 232.68 | 233.16 | 226,287 | -2.73(-1.16%) |
Oct 13, 2020 | 234.21 | 236.55 | 233.56 | 235.89 | 260,191 | +0.15(+0.06%) |
Oct 12, 2020 | 235.20 | 236.35 | 234.19 | 235.74 | 611,521 | +1.46(+0.62%) |
Oct 09, 2020 | 233.62 | 234.69 | 232.83 | 234.29 | 252,232 | +2.43(+1.05%) |
Oct 08, 2020 | 232.58 | 232.87 | 230.87 | 231.86 | 288,901 | +1.79(+0.78%) |
Oct 07, 2020 | 227.72 | 230.98 | 227.72 | 230.07 | 264,719 | +4.76(+2.11%) |
Oct 06, 2020 | 227.13 | 230.73 | 224.68 | 225.31 | 428,824 | -0.33(-0.15%) |
Oct 05, 2020 | 221.18 | 225.87 | 221.18 | 225.64 | 319,738 | +6.66(+3.04%) |
Oct 02, 2020 | 216.03 | 220.06 | 216.02 | 218.98 | 229,023 | -1.03(-0.47%) |
Oct 01, 2020 | 218.11 | 220.12 | 216.66 | 220.01 | 436,377 | +3.34(+1.54%) |
Sep 30, 2020 | 216.50 | 219.48 | 214.94 | 216.66 | 480,912 | +0.44(+0.20%) |
Sep 29, 2020 | 215.88 | 217.63 | 214.86 | 216.22 | 241,408 | +0.23(+0.11%) |
Sep 28, 2020 | 214.53 | 216.45 | 213.77 | 215.99 | 190,928 | +4.06(+1.92%) |
Sep 25, 2020 | 207.23 | 212.49 | 207.23 | 211.93 | 286,892 | +3.86(+1.86%) |
Sep 24, 2020 | 208.07 | 211.13 | 205.41 | 208.06 | 714,046 | -0.56(-0.27%) |
Sep 23, 2020 | 214.26 | 215.05 | 208.37 | 208.62 | 643,169 | -6.07(-2.83%) |
Sep 22, 2020 | 212.78 | 214.96 | 209.81 | 214.70 | 416,337 | +2.58(+1.22%) |
Sep 21, 2020 | 212.81 | 213.39 | 209.44 | 212.12 | 479,001 | -5.26(-2.42%) |
Sep 18, 2020 | 218.27 | 220.04 | 214.04 | 217.38 | 207,555 | +0.04(+0.02%) |
Sep 17, 2020 | 215.95 | 218.45 | 215.00 | 217.34 | 537,307 | -1.89(-0.86%) |
Sep 16, 2020 | 218.43 | 222.22 | 218.43 | 219.24 | 537,318 | +1.70(+0.78%) |
Sep 15, 2020 | 218.41 | 218.93 | 216.70 | 217.54 | 257,982 | +0.98(+0.45%) |
Sep 14, 2020 | 212.49 | 217.03 | 212.49 | 216.56 | 505,066 | +6.17(+2.93%) |
Sep 11, 2020 | 213.47 | 213.79 | 208.25 | 210.39 | 326,129 | -1.60(-0.76%) |
Sep 10, 2020 | 215.47 | 217.75 | 211.97 | 211.99 | 323,450 | -2.48(-1.16%) |
Sep 09, 2020 | 212.77 | 215.41 | 212.30 | 214.47 | 165,533 | +4.16(+1.98%) |
Sep 08, 2020 | 210.84 | 213.97 | 207.77 | 210.31 | 473,991 | -3.13(-1.47%) |
Sep 04, 2020 | 217.99 | 218.39 | 207.62 | 213.45 | 392,891 | -3.07(-1.42%) |
Sep 03, 2020 | 224.42 | 224.42 | 215.25 | 216.51 | 565,436 | -9.06(-4.02%) |
Sep 02, 2020 | 224.52 | 226.19 | 221.55 | 225.58 | 434,375 | +1.77(+0.79%) |
Sep 01, 2020 | 220.91 | 223.85 | 220.42 | 223.81 | 559,817 | +2.59(+1.17%) |
Aug 31, 2020 | 222.51 | 222.81 | 220.60 | 221.22 | 827,520 | -1.11(-0.50%) |
Aug 28, 2020 | 221.07 | 222.42 | 220.65 | 222.33 | 778,205 | +1.93(+0.88%) |
Aug 27, 2020 | 221.57 | 221.57 | 218.76 | 220.40 | 118,468 | -0.22(-0.10%) |
Aug 26, 2020 | 221.40 | 221.90 | 220.38 | 220.62 | 190,111 | -0.62(-0.28%) |
Aug 25, 2020 | 220.72 | 221.41 | 218.94 | 221.24 | 162,404 | +1.10(+0.50%) |
Aug 24, 2020 | 222.39 | 222.39 | 219.14 | 220.14 | 304,709 | -0.22(-0.10%) |
Aug 21, 2020 | 220.88 | 221.81 | 218.91 | 220.35 | 352,854 | -1.44(-0.65%) |
Aug 20, 2020 | 220.28 | 222.67 | 219.74 | 221.80 | 382,765 | -0.25(-0.11%) |
Aug 19, 2020 | 222.28 | 224.10 | 221.88 | 222.05 | 307,874 | +0.44(+0.20%) |
Aug 18, 2020 | 222.31 | 222.39 | 219.68 | 221.61 | 536,941 | -0.51(-0.23%) |
Aug 17, 2020 | 220.07 | 222.50 | 219.99 | 222.12 | 243,074 | +2.43(+1.11%) |
Aug 14, 2020 | 220.18 | 220.58 | 218.81 | 219.69 | 201,411 | -1.50(-0.68%) |
Aug 13, 2020 | 219.37 | 222.42 | 219.03 | 221.19 | 398,799 | +1.38(+0.63%) |
Aug 12, 2020 | 220.06 | 221.17 | 218.94 | 219.81 | 814,499 | +1.70(+0.78%) |
Aug 11, 2020 | 221.96 | 222.11 | 217.27 | 218.12 | 463,188 | -2.64(-1.19%) |
Aug 10, 2020 | 221.07 | 222.40 | 220.24 | 220.75 | 595,941 | +0.19(+0.08%) |
Aug 07, 2020 | 218.12 | 221.81 | 218.01 | 220.57 | 345,686 | +1.85(+0.84%) |
Aug 06, 2020 | 218.78 | 219.42 | 217.39 | 218.72 | 246,401 | +0.08(+0.04%) |
Aug 05, 2020 | 216.90 | 218.82 | 216.03 | 218.64 | 375,958 | +3.75(+1.75%) |
Aug 04, 2020 | 213.64 | 215.04 | 212.75 | 214.89 | 208,342 | +0.93(+0.43%) |
Aug 03, 2020 | 210.33 | 214.07 | 209.64 | 213.97 | 492,084 | +4.89(+2.34%) |
Jul 31, 2020 | 210.44 | 210.59 | 205.73 | 209.07 | 202,947 | -1.74(-0.82%) |
Jul 30, 2020 | 207.75 | 211.44 | 207.47 | 210.81 | 110,572 | +0.63(+0.30%) |
Jul 29, 2020 | 208.12 | 210.32 | 207.75 | 210.18 | 301,057 | +3.51(+1.70%) |
Jul 28, 2020 | 209.25 | 210.46 | 206.47 | 206.67 | 411,757 | -3.47(-1.65%) |
Jul 27, 2020 | 206.75 | 210.14 | 206.36 | 210.14 | 202,866 | +3.79(+1.84%) |
Jul 24, 2020 | 207.97 | 208.48 | 205.29 | 206.35 | 308,107 | -3.41(-1.63%) |
Jul 23, 2020 | 210.65 | 213.77 | 207.58 | 209.76 | 177,249 | -0.85(-0.40%) |
Jul 22, 2020 | 209.62 | 211.74 | 209.62 | 210.60 | 297,378 | +0.14(+0.07%) |
Jul 21, 2020 | 212.11 | 213.24 | 209.71 | 210.47 | 532,284 | +0.17(+0.08%) |
Jul 20, 2020 | 208.82 | 210.71 | 208.33 | 210.30 | 212,057 | +1.12(+0.54%) |
Jul 17, 2020 | 207.63 | 210.27 | 206.84 | 209.18 | 253,838 | +2.02(+0.98%) |
Jul 16, 2020 | 207.74 | 208.01 | 205.58 | 207.16 | 261,357 | -1.95(-0.93%) |
Jul 15, 2020 | 207.42 | 210.04 | 206.27 | 209.11 | 396,884 | +6.15(+3.03%) |
Jul 14, 2020 | 198.76 | 203.02 | 196.70 | 202.96 | 268,323 | +3.82(+1.92%) |
Jul 13, 2020 | 205.04 | 207.90 | 198.99 | 199.14 | 245,416 | -4.04(-1.99%) |
Jul 10, 2020 | 202.16 | 204.25 | 200.81 | 203.18 | 360,534 | +0.90(+0.44%) |
Jul 09, 2020 | 204.73 | 205.64 | 199.21 | 202.28 | 438,880 | -2.04(-1.00%) |
Jul 08, 2020 | 202.19 | 204.41 | 200.61 | 204.33 | 266,346 | +2.33(+1.16%) |
Jul 07, 2020 | 202.66 | 205.71 | 201.58 | 201.99 | 293,836 | -2.08(-1.02%) |
Jul 06, 2020 | 206.84 | 206.84 | 203.70 | 204.07 | 334,017 | +1.07(+0.53%) |
Jul 02, 2020 | 204.96 | 205.56 | 202.48 | 203.00 | 283,328 | +0.96(+0.47%) |