Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 198.00 | 199.24 | 197.21 | 197.94 | 1,910,333 | -0.23(-0.12%) |
Jul 29, 2021 | 200.00 | 200.00 | 197.94 | 198.17 | 2,120,264 | -0.11(-0.06%) |
Jul 28, 2021 | 199.32 | 200.37 | 198.10 | 198.28 | 2,139,416 | -2.19(-1.09%) |
Jul 27, 2021 | 197.21 | 201.06 | 194.91 | 200.47 | 2,999,959 | -1.20(-0.60%) |
Jul 26, 2021 | 200.45 | 202.74 | 199.93 | 201.67 | 2,408,985 | +1.18(+0.59%) |
Jul 23, 2021 | 200.51 | 201.04 | 198.94 | 200.49 | 1,570,763 | +1.42(+0.71%) |
Jul 22, 2021 | 201.51 | 201.65 | 198.68 | 199.07 | 1,700,568 | -1.70(-0.85%) |
Jul 21, 2021 | 201.13 | 202.88 | 199.96 | 200.77 | 1,999,075 | -0.05(-0.02%) |
Jul 20, 2021 | 198.34 | 202.22 | 198.07 | 200.82 | 2,783,326 | +3.26(+1.65%) |
Jul 19, 2021 | 197.06 | 198.54 | 195.11 | 197.56 | 3,146,307 | -1.81(-0.91%) |
Jul 16, 2021 | 203.12 | 203.21 | 198.91 | 199.37 | 2,474,180 | -3.22(-1.59%) |
Jul 15, 2021 | 201.43 | 202.77 | 200.53 | 202.59 | 2,138,696 | -0.24(-0.12%) |
Jul 14, 2021 | 200.58 | 203.18 | 200.01 | 202.83 | 2,457,738 | +3.23(+1.62%) |
Jul 13, 2021 | 200.09 | 201.13 | 199.15 | 199.60 | 1,688,289 | -0.38(-0.19%) |
Jul 12, 2021 | 198.10 | 201.46 | 197.90 | 199.98 | 2,161,033 | -1.02(-0.51%) |
Jul 09, 2021 | 199.70 | 201.90 | 199.25 | 201.00 | 2,446,141 | +2.73(+1.38%) |
Jul 08, 2021 | 198.50 | 199.06 | 197.32 | 198.27 | 2,167,219 | -1.59(-0.80%) |
Jul 07, 2021 | 196.13 | 200.06 | 196.13 | 199.86 | 1,695,065 | +2.97(+1.51%) |
Jul 06, 2021 | 197.21 | 197.78 | 194.76 | 196.89 | 2,546,486 | -3.00(-1.50%) |
Jul 02, 2021 | 198.73 | 200.29 | 197.94 | 199.89 | 1,612,960 | +0.80(+0.40%) |
Jul 01, 2021 | 199.45 | 199.67 | 197.75 | 199.09 | 1,857,919 | +0.46(+0.23%) |
Jun 30, 2021 | 195.90 | 198.98 | 195.54 | 198.63 | 2,592,080 | +2.60(+1.33%) |
Jun 29, 2021 | 196.20 | 197.83 | 195.72 | 196.03 | 1,858,052 | -0.47(-0.24%) |
Jun 28, 2021 | 195.76 | 196.92 | 194.39 | 196.50 | 2,100,523 | +1.75(+0.90%) |
Jun 25, 2021 | 193.42 | 195.33 | 193.30 | 194.75 | 6,175,573 | +1.49(+0.77%) |
Jun 24, 2021 | 193.30 | 193.74 | 191.63 | 193.26 | 2,191,887 | +0.90(+0.47%) |
Jun 23, 2021 | 194.80 | 195.42 | 192.28 | 192.36 | 2,976,461 | -2.78(-1.42%) |
Jun 22, 2021 | 194.75 | 196.05 | 194.10 | 195.14 | 1,772,587 | -0.07(-0.04%) |
Jun 21, 2021 | 193.59 | 196.63 | 193.59 | 195.21 | 2,528,429 | +3.61(+1.88%) |
Jun 18, 2021 | 192.57 | 193.57 | 191.53 | 191.60 | 5,054,617 | -3.54(-1.81%) |
Jun 17, 2021 | 196.80 | 197.50 | 193.00 | 195.14 | 2,584,733 | -1.77(-0.90%) |
Jun 16, 2021 | 200.57 | 200.99 | 196.81 | 196.91 | 2,218,676 | -3.70(-1.84%) |
Jun 15, 2021 | 201.80 | 201.86 | 199.53 | 200.61 | 1,709,905 | -0.75(-0.37%) |
Jun 14, 2021 | 202.29 | 203.59 | 200.42 | 201.36 | 1,745,896 | -1.45(-0.71%) |
Jun 11, 2021 | 203.76 | 204.90 | 201.52 | 202.81 | 1,696,294 | -0.32(-0.16%) |
Jun 10, 2021 | 204.15 | 204.97 | 202.78 | 203.13 | 1,953,084 | +0.39(+0.19%) |
Jun 09, 2021 | 203.56 | 203.57 | 201.94 | 202.74 | 1,709,460 | -0.85(-0.42%) |
Jun 08, 2021 | 202.00 | 204.04 | 201.14 | 203.59 | 1,701,315 | -0.14(-0.07%) |
Jun 07, 2021 | 206.35 | 206.81 | 203.31 | 203.73 | 1,531,144 | -2.32(-1.13%) |
Jun 04, 2021 | 204.11 | 206.12 | 203.77 | 206.05 | 2,068,563 | +2.38(+1.17%) |
Jun 03, 2021 | 202.50 | 204.67 | 201.81 | 203.67 | 1,902,070 | +0.38(+0.19%) |
Jun 02, 2021 | 203.73 | 203.97 | 202.36 | 203.29 | 1,877,430 | +0.09(+0.04%) |
Jun 01, 2021 | 204.98 | 205.09 | 202.55 | 203.20 | 1,567,287 | +0.16(+0.08%) |
May 28, 2021 | 203.88 | 204.39 | 202.80 | 203.04 | 1,741,191 | -0.20(-0.10%) |
May 27, 2021 | 203.00 | 203.98 | 202.62 | 203.24 | 2,457,566 | +1.66(+0.82%) |
May 26, 2021 | 201.20 | 201.79 | 200.30 | 201.58 | 1,847,272 | -0.13(-0.06%) |
May 25, 2021 | 202.85 | 203.00 | 201.37 | 201.71 | 1,519,391 | -0.90(-0.44%) |
May 24, 2021 | 202.80 | 203.51 | 201.92 | 202.61 | 1,529,433 | +0.75(+0.37%) |
May 21, 2021 | 201.71 | 203.76 | 201.08 | 201.86 | 1,537,228 | +0.21(+0.10%) |
May 20, 2021 | 201.09 | 202.19 | 200.50 | 201.65 | 1,412,541 | -0.95(-0.47%) |
May 19, 2021 | 201.91 | 202.70 | 199.33 | 202.60 | 2,219,830 | -0.43(-0.21%) |
May 18, 2021 | 204.99 | 205.18 | 202.81 | 203.03 | 1,771,794 | -2.08(-1.01%) |
May 17, 2021 | 204.60 | 205.35 | 203.69 | 205.11 | 1,531,926 | +0.73(+0.36%) |
May 14, 2021 | 204.00 | 205.12 | 203.01 | 204.38 | 1,475,527 | +0.97(+0.48%) |
May 13, 2021 | 198.64 | 204.03 | 198.39 | 203.41 | 1,684,390 | +4.54(+2.28%) |
May 12, 2021 | 203.59 | 203.70 | 198.77 | 198.87 | 2,229,951 | -4.85(-2.38%) |
May 11, 2021 | 206.55 | 206.87 | 202.40 | 203.72 | 2,552,742 | -3.61(-1.74%) |
May 10, 2021 | 205.00 | 208.95 | 204.06 | 207.33 | 3,229,696 | +4.26(+2.10%) |
May 07, 2021 | 202.31 | 203.87 | 201.24 | 203.07 | 1,843,827 | +0.66(+0.33%) |
May 06, 2021 | 201.28 | 202.51 | 200.46 | 202.41 | 1,840,725 | +0.97(+0.48%) |
May 05, 2021 | 200.00 | 201.72 | 197.88 | 201.44 | 2,020,126 | +2.06(+1.03%) |
May 04, 2021 | 198.49 | 199.56 | 197.54 | 199.38 | 1,878,968 | +0.77(+0.39%) |
May 03, 2021 | 197.99 | 199.47 | 196.66 | 198.61 | 1,779,887 | +1.47(+0.75%) |
Apr 30, 2021 | 197.66 | 198.99 | 196.13 | 197.14 | 2,507,000 | -1.91(-0.96%) |
Apr 29, 2021 | 196.81 | 199.41 | 196.27 | 199.05 | 1,887,088 | +3.12(+1.59%) |
Apr 28, 2021 | 195.00 | 197.31 | 194.81 | 195.93 | 2,516,689 | +1.48(+0.76%) |
Apr 27, 2021 | 191.51 | 195.86 | 188.63 | 194.45 | 5,284,067 | -5.18(-2.59%) |
Apr 26, 2021 | 202.98 | 202.99 | 199.58 | 199.63 | 2,580,265 | -2.57(-1.27%) |
Apr 23, 2021 | 201.00 | 203.16 | 200.99 | 202.20 | 1,864,600 | +1.30(+0.65%) |
Apr 22, 2021 | 200.67 | 202.17 | 200.18 | 200.90 | 2,215,896 | +0.02(+0.01%) |
Apr 21, 2021 | 198.30 | 201.50 | 198.12 | 200.88 | 2,647,821 | +2.58(+1.30%) |
Apr 20, 2021 | 198.94 | 199.35 | 197.44 | 198.30 | 1,653,115 | -0.29(-0.15%) |
Apr 19, 2021 | 198.09 | 198.69 | 196.67 | 198.59 | 2,200,524 | +0.01(+0.01%) |
Apr 16, 2021 | 198.72 | 199.67 | 197.98 | 198.58 | 2,769,500 | +1.10(+0.56%) |
Apr 15, 2021 | 197.28 | 197.81 | 195.91 | 197.48 | 1,461,641 | +0.73(+0.37%) |
Apr 14, 2021 | 195.55 | 197.39 | 195.01 | 196.75 | 1,574,956 | +0.28(+0.14%) |
Apr 13, 2021 | 196.01 | 197.33 | 195.37 | 196.47 | 2,259,775 | -1.36(-0.69%) |
Apr 12, 2021 | 198.20 | 199.29 | 197.06 | 197.83 | 1,682,084 | -0.17(-0.09%) |
Apr 09, 2021 | 196.06 | 198.96 | 196.06 | 198.00 | 2,159,800 | +2.28(+1.16%) |
Apr 08, 2021 | 194.42 | 196.66 | 194.03 | 195.72 | 2,391,882 | +0.77(+0.39%) |
Apr 07, 2021 | 194.16 | 195.35 | 193.92 | 194.95 | 1,501,594 | +0.11(+0.06%) |
Apr 06, 2021 | 195.00 | 195.61 | 193.99 | 194.84 | 1,472,724 | -0.13(-0.07%) |
Apr 05, 2021 | 193.89 | 195.95 | 193.71 | 194.97 | 1,963,034 | +2.27(+1.18%) |
Apr 01, 2021 | 193.25 | 193.92 | 190.84 | 192.70 | 1,902,300 | +0.02(+0.01%) |
Mar 31, 2021 | 193.94 | 194.43 | 192.05 | 192.68 | 2,426,706 | -1.96(-1.01%) |
Mar 30, 2021 | 194.98 | 196.63 | 193.88 | 194.64 | 1,876,642 | -1.10(-0.56%) |
Mar 29, 2021 | 193.62 | 196.72 | 193.51 | 195.74 | 2,601,853 | +0.86(+0.44%) |
Mar 26, 2021 | 193.01 | 194.95 | 192.21 | 194.88 | 2,677,800 | +1.78(+0.92%) |
Mar 25, 2021 | 191.64 | 193.36 | 190.17 | 193.10 | 2,221,101 | +2.41(+1.26%) |
Mar 24, 2021 | 188.43 | 192.74 | 188.08 | 190.69 | 2,829,049 | +2.36(+1.25%) |
Mar 23, 2021 | 188.77 | 191.71 | 187.90 | 188.33 | 2,768,725 | -1.14(-0.60%) |
Mar 22, 2021 | 188.26 | 189.76 | 187.01 | 189.47 | 2,604,839 | +0.76(+0.40%) |
Mar 19, 2021 | 190.29 | 191.00 | 188.69 | 188.71 | 6,678,800 | -2.29(-1.20%) |
Mar 18, 2021 | 188.60 | 192.09 | 188.60 | 191.00 | 3,050,138 | +2.70(+1.43%) |
Mar 17, 2021 | 187.33 | 189.99 | 187.05 | 188.30 | 2,583,807 | +1.45(+0.78%) |
Mar 16, 2021 | 188.00 | 188.46 | 185.98 | 186.85 | 2,263,899 | -2.63(-1.39%) |
Mar 15, 2021 | 186.03 | 189.63 | 185.71 | 189.48 | 3,300,266 | +4.56(+2.47%) |
Mar 12, 2021 | 185.61 | 186.21 | 184.27 | 184.92 | 2,691,600 | +0.35(+0.19%) |
Mar 11, 2021 | 183.13 | 185.07 | 182.10 | 184.57 | 2,377,293 | +0.06(+0.03%) |
Mar 10, 2021 | 182.21 | 185.38 | 181.41 | 184.51 | 2,369,926 | +3.33(+1.84%) |
Mar 09, 2021 | 183.50 | 184.15 | 181.02 | 181.18 | 2,841,519 | -2.59(-1.41%) |
Mar 08, 2021 | 180.99 | 185.70 | 180.93 | 183.77 | 2,574,885 | +2.97(+1.64%) |
Mar 05, 2021 | 178.45 | 181.56 | 176.95 | 180.80 | 2,262,700 | +3.17(+1.78%) |
Mar 04, 2021 | 179.29 | 180.18 | 174.07 | 177.63 | 3,532,414 | -0.43(-0.24%) |
Mar 03, 2021 | 177.43 | 180.02 | 176.80 | 178.06 | 2,267,127 | +0.95(+0.54%) |
Mar 02, 2021 | 177.00 | 177.79 | 174.79 | 177.11 | 2,272,393 | +0.70(+0.40%) |
Mar 01, 2021 | 175.70 | 177.50 | 175.70 | 176.41 | 1,840,012 | +1.35(+0.77%) |
Feb 26, 2021 | 179.44 | 179.45 | 174.60 | 175.06 | 3,363,300 | -3.70(-2.07%) |
Feb 25, 2021 | 177.52 | 180.75 | 177.43 | 178.76 | 2,632,112 | +1.13(+0.64%) |
Feb 24, 2021 | 176.00 | 177.98 | 173.76 | 177.63 | 2,741,250 | +1.46(+0.83%) |
Feb 23, 2021 | 177.19 | 177.54 | 174.71 | 176.17 | 2,352,082 | +0.05(+0.03%) |
Feb 22, 2021 | 176.46 | 177.09 | 175.01 | 176.12 | 2,270,826 | -0.42(-0.24%) |
Feb 19, 2021 | 179.57 | 180.77 | 176.20 | 176.54 | 2,986,800 | -2.83(-1.58%) |
Feb 18, 2021 | 177.25 | 179.67 | 176.15 | 179.37 | 2,087,120 | +2.72(+1.54%) |
Feb 17, 2021 | 176.05 | 177.30 | 175.14 | 176.65 | 1,578,106 | +0.02(+0.01%) |
Feb 16, 2021 | 179.00 | 179.69 | 176.32 | 176.63 | 1,833,218 | -2.07(-1.16%) |
Feb 12, 2021 | 177.27 | 178.84 | 177.21 | 178.70 | 1,081,600 | +1.49(+0.84%) |
Feb 11, 2021 | 179.35 | 179.88 | 175.84 | 177.21 | 2,187,103 | -3.87(-2.14%) |
Feb 10, 2021 | 181.88 | 182.38 | 180.64 | 181.08 | 1,928,423 | +0.14(+0.08%) |
Feb 09, 2021 | 181.22 | 181.90 | 180.18 | 180.94 | 1,942,209 | +0.18(+0.10%) |
Feb 08, 2021 | 179.30 | 180.87 | 179.17 | 180.76 | 2,355,070 | +1.75(+0.98%) |
Feb 05, 2021 | 177.60 | 179.23 | 176.70 | 179.01 | 1,822,400 | +1.91(+1.08%) |
Feb 04, 2021 | 175.79 | 177.29 | 175.51 | 177.10 | 1,833,025 | +1.62(+0.92%) |
Feb 03, 2021 | 175.07 | 177.44 | 173.55 | 175.48 | 2,874,167 | +0.46(+0.26%) |
Feb 02, 2021 | 176.25 | 177.53 | 174.85 | 175.02 | 2,843,435 | +0.32(+0.18%) |
Feb 01, 2021 | 175.97 | 177.11 | 173.97 | 174.70 | 2,569,292 | -0.96(-0.55%) |
Jan 29, 2021 | 182.09 | 182.98 | 174.87 | 175.66 | 4,217,100 | -7.76(-4.23%) |
Jan 28, 2021 | 185.00 | 186.58 | 182.58 | 183.42 | 4,152,497 | -3.23(-1.73%) |
Jan 27, 2021 | 177.40 | 187.27 | 177.16 | 186.65 | 8,095,303 | +10.70(+6.08%) |
Jan 26, 2021 | 172.84 | 176.84 | 172.08 | 175.95 | 5,147,752 | +5.56(+3.26%) |
Jan 25, 2021 | 168.88 | 172.49 | 168.23 | 170.39 | 3,349,125 | +1.35(+0.80%) |
Jan 22, 2021 | 170.20 | 170.20 | 167.24 | 169.04 | 2,349,300 | -1.63(-0.96%) |
Jan 21, 2021 | 170.22 | 171.49 | 169.39 | 170.67 | 2,688,183 | +0.45(+0.26%) |
Jan 20, 2021 | 169.04 | 170.58 | 168.43 | 170.22 | 2,671,469 | +1.10(+0.65%) |
Jan 19, 2021 | 167.26 | 169.55 | 166.80 | 169.12 | 3,901,988 | +3.57(+2.16%) |
Jan 15, 2021 | 165.63 | 166.26 | 163.38 | 165.55 | 3,550,600 | -0.86(-0.52%) |
Jan 14, 2021 | 167.27 | 167.36 | 165.23 | 166.41 | 2,895,117 | +0.13(+0.08%) |
Jan 13, 2021 | 167.27 | 167.74 | 166.05 | 166.28 | 2,096,943 | -0.23(-0.14%) |
Jan 12, 2021 | 165.90 | 167.18 | 164.08 | 166.51 | 2,949,075 | +1.31(+0.79%) |
Jan 11, 2021 | 166.10 | 167.14 | 165.00 | 165.20 | 2,736,609 | -1.42(-0.85%) |
Jan 08, 2021 | 169.17 | 169.54 | 164.61 | 166.62 | 4,808,100 | -3.10(-1.83%) |
Jan 07, 2021 | 171.56 | 173.46 | 166.16 | 169.72 | 5,861,661 | -4.47(-2.57%) |
Jan 06, 2021 | 172.72 | 175.57 | 172.04 | 174.19 | 3,345,831 | +2.61(+1.52%) |
Jan 05, 2021 | 172.01 | 173.25 | 170.65 | 171.58 | 2,291,387 | -0.29(-0.17%) |
Jan 04, 2021 | 175.00 | 176.20 | 170.55 | 171.87 | 2,996,229 | -2.92(-1.67%) |
Dec 31, 2020 | 174.79 | 174.79 | 174.79 | 1,419,082 | +0.68(+0.39%) | |
Dec 30, 2020 | 173.88 | 174.92 | 173.38 | 174.11 | 1,419,082 | +0.26(+0.15%) |
Dec 29, 2020 | 175.55 | 175.64 | 173.15 | 173.85 | 1,218,945 | -0.86(-0.49%) |
Dec 28, 2020 | 175.31 | 176.40 | 174.39 | 174.71 | 1,402,996 | +0.19(+0.11%) |
Dec 24, 2020 | 174.42 | 174.79 | 173.42 | 174.52 | 656,100 | +0.53(+0.30%) |
Dec 23, 2020 | 175.30 | 175.81 | 173.96 | 173.99 | 1,762,599 | -0.79(-0.45%) |
Dec 22, 2020 | 175.05 | 175.93 | 174.18 | 174.78 | 1,381,206 | -0.88(-0.50%) |
Dec 21, 2020 | 173.61 | 176.13 | 173.03 | 175.66 | 1,704,119 | -0.76(-0.43%) |
Dec 18, 2020 | 176.76 | 177.46 | 175.11 | 176.42 | 4,682,000 | -0.23(-0.13%) |
Dec 17, 2020 | 176.00 | 177.46 | 175.39 | 176.65 | 2,327,774 | +1.24(+0.71%) |
Dec 16, 2020 | 174.61 | 175.85 | 174.35 | 175.41 | 1,948,863 | +0.73(+0.42%) |
Dec 15, 2020 | 174.39 | 175.05 | 172.55 | 174.68 | 2,270,590 | +1.60(+0.92%) |
Dec 14, 2020 | 175.67 | 176.20 | 172.99 | 173.08 | 3,700,084 | -0.94(-0.54%) |
Dec 11, 2020 | 172.30 | 174.65 | 172.17 | 174.02 | 1,875,700 | +0.53(+0.31%) |
Dec 10, 2020 | 174.87 | 175.40 | 172.69 | 173.49 | 2,228,801 | -1.80(-1.03%) |
Dec 09, 2020 | 172.67 | 175.64 | 171.93 | 175.29 | 2,790,526 | +2.83(+1.64%) |
Dec 08, 2020 | 169.74 | 172.83 | 169.70 | 172.46 | 1,730,766 | +2.31(+1.36%) |
Dec 07, 2020 | 171.72 | 172.50 | 169.18 | 170.15 | 2,525,419 | -2.31(-1.34%) |
Dec 04, 2020 | 172.13 | 173.16 | 171.54 | 172.46 | 2,663,600 | +0.63(+0.37%) |
Dec 03, 2020 | 171.04 | 173.39 | 171.04 | 171.83 | 2,377,035 | -0.02(-0.01%) |
Dec 02, 2020 | 170.26 | 172.58 | 170.22 | 171.85 | 2,421,770 | +1.33(+0.78%) |
Dec 01, 2020 | 174.22 | 175.69 | 170.01 | 170.52 | 3,859,558 | -2.21(-1.28%) |
Nov 30, 2020 | 175.77 | 176.00 | 172.70 | 172.73 | 6,139,697 | -4.16(-2.35%) |
Nov 27, 2020 | 177.82 | 179.62 | 175.57 | 176.89 | 1,267,100 | -0.23(-0.13%) |
Nov 25, 2020 | 176.84 | 177.34 | 175.45 | 177.12 | 2,052,300 | +0.04(+0.02%) |
Nov 24, 2020 | 175.00 | 177.22 | 174.90 | 177.08 | 3,085,973 | +2.94(+1.69%) |
Nov 23, 2020 | 173.76 | 174.85 | 173.45 | 174.14 | 2,064,286 | +1.25(+0.72%) |
Nov 20, 2020 | 171.50 | 172.95 | 170.96 | 172.89 | 2,657,000 | +1.28(+0.75%) |
Nov 19, 2020 | 170.57 | 171.88 | 169.30 | 171.61 | 2,985,239 | +0.21(+0.12%) |
Nov 18, 2020 | 174.50 | 174.70 | 171.33 | 171.40 | 2,614,951 | -2.24(-1.29%) |
Nov 17, 2020 | 173.04 | 174.50 | 170.86 | 173.64 | 2,589,932 | -0.22(-0.13%) |
Nov 16, 2020 | 172.62 | 173.89 | 170.18 | 173.86 | 2,431,791 | +4.07(+2.40%) |
Nov 13, 2020 | 167.92 | 170.26 | 167.28 | 169.79 | 1,813,700 | +2.74(+1.64%) |
Nov 12, 2020 | 168.15 | 169.19 | 165.58 | 167.05 | 2,217,077 | -2.16(-1.28%) |
Nov 11, 2020 | 170.73 | 170.74 | 167.60 | 169.21 | 2,881,439 | +0.07(+0.04%) |
Nov 10, 2020 | 165.19 | 169.27 | 163.86 | 169.14 | 3,499,645 | +5.71(+3.49%) |
Nov 09, 2020 | 174.10 | 175.43 | 163.15 | 163.43 | 4,415,139 | +0.41(+0.25%) |
Nov 06, 2020 | 163.66 | 164.30 | 161.57 | 163.02 | 1,685,300 | -0.18(-0.11%) |
Nov 05, 2020 | 162.16 | 164.41 | 162.02 | 163.20 | 2,177,349 | +3.04(+1.90%) |
Nov 04, 2020 | 162.75 | 165.30 | 159.90 | 160.16 | 3,139,541 | -6.57(-3.94%) |
Nov 03, 2020 | 164.86 | 166.83 | 163.74 | 166.73 | 1,893,942 | +3.79(+2.33%) |
Nov 02, 2020 | 162.19 | 163.42 | 160.93 | 162.94 | 2,115,596 | +2.98(+1.86%) |
Oct 30, 2020 | 158.33 | 159.96 | 157.00 | 159.96 | 2,234,500 | +1.48(+0.93%) |
Oct 29, 2020 | 158.21 | 160.18 | 156.13 | 158.48 | 2,680,318 | -0.05(-0.03%) |
Oct 28, 2020 | 159.31 | 162.85 | 158.12 | 158.53 | 3,065,119 | -2.50(-1.55%) |
Oct 27, 2020 | 164.50 | 164.98 | 160.65 | 161.03 | 3,894,108 | -5.13(-3.09%) |
Oct 26, 2020 | 167.68 | 168.09 | 164.39 | 166.16 | 3,338,122 | -3.64(-2.14%) |
Oct 23, 2020 | 171.92 | 172.18 | 169.02 | 169.80 | 2,137,400 | -0.91(-0.53%) |
Oct 22, 2020 | 169.64 | 170.99 | 168.39 | 170.71 | 1,663,266 | +1.54(+0.91%) |
Oct 21, 2020 | 170.34 | 172.11 | 169.07 | 169.17 | 1,510,354 | -1.78(-1.04%) |
Oct 20, 2020 | 170.50 | 173.19 | 169.99 | 170.95 | 1,813,083 | +1.40(+0.83%) |
Oct 19, 2020 | 171.02 | 172.35 | 168.87 | 169.55 | 1,909,998 | -1.42(-0.83%) |
Oct 16, 2020 | 169.94 | 172.07 | 169.22 | 170.97 | 2,478,700 | +1.89(+1.12%) |
Oct 15, 2020 | 166.05 | 169.68 | 165.80 | 169.08 | 1,638,087 | +0.68(+0.40%) |
Oct 14, 2020 | 167.01 | 169.54 | 166.79 | 168.40 | 1,435,291 | +1.77(+1.06%) |
Oct 13, 2020 | 168.30 | 169.45 | 166.00 | 166.63 | 1,575,268 | -2.02(-1.20%) |
Oct 12, 2020 | 169.47 | 170.61 | 168.12 | 168.65 | 1,533,654 | -0.65(-0.38%) |
Oct 09, 2020 | 168.88 | 170.48 | 167.95 | 169.30 | 2,015,600 | +1.59(+0.95%) |
Oct 08, 2020 | 167.30 | 168.15 | 166.13 | 167.71 | 1,902,809 | +1.22(+0.73%) |
Oct 07, 2020 | 165.10 | 167.75 | 164.41 | 166.49 | 2,155,558 | +4.26(+2.63%) |
Oct 06, 2020 | 163.44 | 165.70 | 161.83 | 162.23 | 2,022,077 | -0.52(-0.32%) |
Oct 05, 2020 | 162.25 | 163.50 | 161.76 | 162.75 | 1,457,170 | +2.39(+1.49%) |
Oct 02, 2020 | 156.47 | 161.94 | 156.25 | 160.36 | 1,769,000 | +1.57(+0.99%) |
Oct 01, 2020 | 160.67 | 161.90 | 157.72 | 158.79 | 1,989,252 | -1.39(-0.87%) |
Sep 30, 2020 | 160.93 | 163.10 | 158.61 | 160.18 | 3,056,812 | +0.37(+0.23%) |
Sep 29, 2020 | 161.67 | 161.95 | 158.78 | 159.81 | 2,006,749 | -1.85(-1.14%) |
Sep 28, 2020 | 162.00 | 164.14 | 161.33 | 161.66 | 2,098,520 | +1.39(+0.87%) |
Sep 25, 2020 | 159.31 | 160.98 | 158.86 | 160.27 | 1,949,000 | -0.15(-0.09%) |
Sep 24, 2020 | 159.40 | 161.96 | 158.07 | 160.42 | 1,569,689 | +0.91(+0.57%) |
Sep 23, 2020 | 162.52 | 164.24 | 159.12 | 159.51 | 2,247,278 | -2.83(-1.74%) |
Sep 22, 2020 | 161.06 | 163.67 | 160.42 | 162.34 | 2,103,369 | +0.98(+0.61%) |
Sep 21, 2020 | 165.98 | 166.67 | 159.64 | 161.36 | 3,911,518 | -8.19(-4.83%) |
Sep 18, 2020 | 172.06 | 172.78 | 169.47 | 169.55 | 4,084,700 | -2.83(-1.64%) |
Sep 17, 2020 | 168.00 | 173.20 | 167.18 | 172.38 | 2,755,420 | +2.87(+1.69%) |
Sep 16, 2020 | 167.87 | 171.10 | 167.51 | 169.51 | 2,932,695 | +2.94(+1.77%) |
Sep 15, 2020 | 169.87 | 169.93 | 166.17 | 166.57 | 2,056,468 | -1.89(-1.12%) |
Sep 14, 2020 | 167.66 | 169.43 | 166.43 | 168.46 | 2,264,329 | +2.29(+1.38%) |
Sep 11, 2020 | 163.44 | 166.70 | 163.06 | 166.17 | 1,698,600 | +3.02(+1.85%) |
Sep 10, 2020 | 166.24 | 166.67 | 162.75 | 163.15 | 2,054,331 | -2.55(-1.54%) |
Sep 09, 2020 | 164.00 | 167.34 | 164.00 | 165.70 | 2,721,680 | +2.53(+1.55%) |
Sep 08, 2020 | 165.60 | 165.63 | 161.88 | 163.17 | 2,861,751 | -2.60(-1.57%) |
Sep 04, 2020 | 168.18 | 169.11 | 163.90 | 165.77 | 3,266,900 | -0.54(-0.32%) |
Sep 03, 2020 | 170.00 | 170.42 | 164.99 | 166.31 | 3,480,687 | -3.20(-1.89%) |
Sep 02, 2020 | 165.16 | 170.00 | 165.14 | 169.51 | 3,943,492 | +4.71(+2.86%) |
Sep 01, 2020 | 162.17 | 165.55 | 161.64 | 164.80 | 2,901,268 | +1.78(+1.09%) |
Aug 31, 2020 | 165.16 | 165.75 | 162.09 | 163.02 | 2,881,502 | -2.64(-1.59%) |
Aug 28, 2020 | 164.64 | 166.17 | 163.92 | 165.66 | 3,046,500 | +1.58(+0.96%) |
Aug 27, 2020 | 164.50 | 165.36 | 163.18 | 164.08 | 2,325,916 | +0.18(+0.11%) |
Aug 26, 2020 | 162.87 | 164.77 | 161.69 | 163.90 | 2,502,552 | +0.80(+0.49%) |
Aug 25, 2020 | 164.86 | 165.25 | 162.42 | 163.10 | 1,938,619 | -0.43(-0.26%) |
Aug 24, 2020 | 161.55 | 163.95 | 161.15 | 163.53 | 2,604,376 | +1.82(+1.13%) |
Aug 21, 2020 | 160.93 | 162.69 | 160.74 | 161.71 | 2,005,500 | -1.26(-0.77%) |
Aug 20, 2020 | 163.02 | 163.66 | 162.38 | 162.97 | 1,990,507 | -1.00(-0.61%) |
Aug 19, 2020 | 164.94 | 165.69 | 163.78 | 163.97 | 2,010,170 | -0.41(-0.25%) |
Aug 18, 2020 | 164.43 | 165.44 | 163.76 | 164.38 | 1,519,275 | -0.33(-0.20%) |
Aug 17, 2020 | 165.17 | 166.37 | 163.65 | 164.71 | 2,067,434 | -1.39(-0.84%) |
Aug 14, 2020 | 164.61 | 166.30 | 164.52 | 166.10 | 1,607,300 | +0.24(+0.14%) |
Aug 13, 2020 | 165.52 | 167.49 | 164.75 | 165.86 | 2,883,999 | +1.60(+0.97%) |
Aug 12, 2020 | 165.00 | 165.95 | 163.35 | 164.26 | 2,079,404 | +0.88(+0.54%) |
Aug 11, 2020 | 164.13 | 166.64 | 163.04 | 163.38 | 3,764,658 | +1.94(+1.20%) |
Aug 10, 2020 | 158.55 | 161.60 | 158.55 | 161.44 | 2,272,700 | +3.11(+1.96%) |
Aug 07, 2020 | 155.99 | 158.42 | 155.07 | 158.33 | 2,184,500 | +2.33(+1.49%) |
Aug 06, 2020 | 155.93 | 156.49 | 154.68 | 156.00 | 2,885,532 | +0.65(+0.42%) |
Aug 05, 2020 | 152.16 | 155.40 | 152.10 | 155.35 | 2,719,863 | +4.14(+2.74%) |
Aug 04, 2020 | 149.90 | 151.24 | 149.66 | 151.21 | 1,848,617 | +0.80(+0.53%) |