Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 277.85 | 279.82 | 273.57 | 274.81 | 1,924,627 | -5.44(-1.94%) |
Apr 29, 2021 | 274.52 | 280.49 | 273.79 | 280.26 | 2,610,799 | +8.21(+3.02%) |
Apr 28, 2021 | 271.35 | 273.72 | 270.19 | 272.05 | 1,883,658 | -0.11(-0.04%) |
Apr 27, 2021 | 271.26 | 276.60 | 269.15 | 272.16 | 5,241,127 | +11.12(+4.26%) |
Apr 26, 2021 | 264.40 | 264.93 | 259.56 | 261.04 | 1,844,908 | -1.88(-0.71%) |
Apr 23, 2021 | 263.65 | 264.29 | 262.19 | 262.92 | 1,387,772 | +1.14(+0.43%) |
Apr 22, 2021 | 262.53 | 266.07 | 261.63 | 261.78 | 1,525,619 | -1.63(-0.62%) |
Apr 21, 2021 | 264.16 | 266.07 | 262.30 | 263.41 | 1,965,128 | -1.97(-0.74%) |
Apr 20, 2021 | 267.35 | 268.65 | 262.54 | 265.38 | 1,505,819 | -2.75(-1.03%) |
Apr 19, 2021 | 270.79 | 271.37 | 267.03 | 268.13 | 1,770,380 | -4.11(-1.51%) |
Apr 16, 2021 | 277.27 | 277.36 | 271.80 | 272.24 | 1,492,882 | -3.42(-1.24%) |
Apr 15, 2021 | 273.41 | 276.79 | 271.37 | 275.66 | 1,467,066 | +3.21(+1.18%) |
Apr 14, 2021 | 274.06 | 275.61 | 272.22 | 272.45 | 1,161,499 | -2.92(-1.06%) |
Apr 13, 2021 | 279.00 | 279.03 | 273.68 | 275.36 | 1,809,805 | +0.09(+0.03%) |
Apr 12, 2021 | 270.38 | 277.45 | 269.92 | 275.27 | 1,862,378 | +3.99(+1.47%) |
Apr 09, 2021 | 267.80 | 271.68 | 266.74 | 271.28 | 2,154,285 | +2.03(+0.75%) |
Apr 08, 2021 | 267.80 | 269.26 | 264.82 | 269.26 | 2,403,816 | +5.05(+1.91%) |
Apr 07, 2021 | 266.46 | 267.37 | 261.92 | 264.21 | 1,551,750 | -2.90(-1.08%) |
Apr 06, 2021 | 266.63 | 269.26 | 265.72 | 267.11 | 1,486,433 | +0.57(+0.21%) |
Apr 05, 2021 | 270.74 | 271.31 | 265.60 | 266.54 | 1,824,257 | -1.87(-0.69%) |
Apr 01, 2021 | 268.41 | 269.79 | 266.75 | 268.41 | 1,524,785 | -0.47(-0.18%) |
Mar 31, 2021 | 270.74 | 272.51 | 267.73 | 268.88 | 2,139,888 | -1.78(-0.66%) |
Mar 30, 2021 | 264.46 | 272.77 | 263.45 | 270.66 | 2,877,234 | +6.34(+2.40%) |
Mar 29, 2021 | 263.16 | 266.90 | 261.87 | 264.32 | 1,602,142 | -2.01(-0.75%) |
Mar 26, 2021 | 262.88 | 266.46 | 259.94 | 266.32 | 2,183,124 | +6.78(+2.61%) |
Mar 25, 2021 | 251.99 | 260.34 | 249.85 | 259.55 | 2,414,184 | +5.58(+2.20%) |
Mar 24, 2021 | 254.64 | 259.63 | 253.13 | 253.97 | 2,241,777 | +1.40(+0.55%) |
Mar 23, 2021 | 256.92 | 262.17 | 251.38 | 252.57 | 2,404,907 | -6.83(-2.63%) |
Mar 22, 2021 | 264.66 | 264.87 | 257.18 | 259.39 | 3,460,443 | -5.26(-1.99%) |
Mar 19, 2021 | 264.16 | 267.83 | 260.60 | 264.66 | 13,668,244 | +15.21(+6.10%) |
Mar 18, 2021 | 253.53 | 254.90 | 248.86 | 249.44 | 4,755,633 | -2.21(-0.88%) |
Mar 17, 2021 | 245.18 | 251.97 | 243.37 | 251.65 | 1,960,764 | +4.77(+1.93%) |
Mar 16, 2021 | 252.75 | 252.78 | 246.41 | 246.88 | 2,248,211 | -5.75(-2.28%) |
Mar 15, 2021 | 256.54 | 258.29 | 249.71 | 252.63 | 3,397,096 | -3.14(-1.23%) |
Mar 12, 2021 | 253.00 | 256.71 | 251.10 | 255.78 | 2,257,705 | +1.62(+0.64%) |
Mar 11, 2021 | 249.47 | 255.74 | 248.31 | 254.16 | 4,000,061 | +7.64(+3.10%) |
Mar 10, 2021 | 244.87 | 247.84 | 244.29 | 246.52 | 1,689,926 | +2.37(+0.97%) |
Mar 09, 2021 | 239.68 | 248.12 | 238.79 | 244.15 | 2,483,450 | +6.23(+2.62%) |
Mar 08, 2021 | 246.12 | 247.39 | 237.61 | 237.93 | 2,368,144 | -5.63(-2.31%) |
Mar 05, 2021 | 238.73 | 244.43 | 232.44 | 243.56 | 2,041,780 | +7.23(+3.06%) |
Mar 04, 2021 | 242.24 | 244.00 | 233.29 | 236.32 | 2,508,271 | -8.00(-3.27%) |
Mar 03, 2021 | 244.52 | 248.03 | 241.20 | 244.32 | 1,654,997 | -0.78(-0.32%) |
Mar 02, 2021 | 248.06 | 248.93 | 244.99 | 245.11 | 1,482,463 | -2.35(-0.95%) |
Mar 01, 2021 | 244.26 | 250.49 | 243.88 | 247.46 | 2,130,946 | +7.17(+2.98%) |
Feb 26, 2021 | 240.70 | 243.09 | 236.51 | 240.29 | 1,841,624 | +0.26(+0.11%) |
Feb 25, 2021 | 245.55 | 248.29 | 239.14 | 240.03 | 1,723,556 | -5.51(-2.25%) |
Feb 24, 2021 | 240.16 | 246.70 | 239.83 | 245.54 | 1,789,099 | +5.13(+2.13%) |
Feb 23, 2021 | 238.99 | 240.98 | 231.68 | 240.41 | 1,856,568 | -0.04(-0.02%) |
Feb 22, 2021 | 239.10 | 243.03 | 238.97 | 240.45 | 1,924,553 | +0.03(+0.01%) |
Feb 19, 2021 | 243.62 | 244.90 | 239.61 | 240.42 | 1,689,108 | -0.93(-0.39%) |
Feb 18, 2021 | 241.24 | 244.06 | 238.87 | 241.36 | 1,780,658 | -3.27(-1.34%) |
Feb 17, 2021 | 245.36 | 245.94 | 241.15 | 244.62 | 1,541,130 | -2.59(-1.05%) |
Feb 16, 2021 | 249.26 | 250.64 | 246.53 | 247.21 | 1,848,860 | -1.10(-0.44%) |
Feb 12, 2021 | 240.85 | 248.44 | 239.83 | 248.32 | 2,832,021 | +8.16(+3.40%) |
Feb 11, 2021 | 243.59 | 243.67 | 237.51 | 240.16 | 1,843,481 | -2.93(-1.20%) |
Feb 10, 2021 | 247.11 | 247.22 | 241.94 | 243.09 | 2,084,798 | -1.58(-0.64%) |
Feb 09, 2021 | 242.91 | 245.96 | 239.82 | 244.66 | 1,860,185 | +1.59(+0.65%) |
Feb 08, 2021 | 242.42 | 244.90 | 241.30 | 243.08 | 2,261,001 | +2.30(+0.96%) |
Feb 05, 2021 | 236.99 | 241.14 | 235.10 | 240.77 | 2,983,054 | +6.50(+2.78%) |
Feb 04, 2021 | 227.90 | 234.32 | 227.42 | 234.27 | 3,066,540 | +6.45(+2.83%) |
Feb 03, 2021 | 229.06 | 230.00 | 225.99 | 227.82 | 2,285,259 | -1.14(-0.50%) |
Feb 02, 2021 | 232.63 | 232.82 | 227.38 | 228.96 | 3,024,645 | +3.08(+1.36%) |
Feb 01, 2021 | 224.13 | 226.36 | 222.18 | 225.88 | 2,884,377 | +3.68(+1.66%) |
Jan 29, 2021 | 229.38 | 229.79 | 221.68 | 222.20 | 3,432,974 | -7.03(-3.07%) |
Jan 28, 2021 | 232.27 | 232.54 | 229.07 | 229.23 | 2,304,648 | -0.04(-0.02%) |
Jan 27, 2021 | 231.90 | 232.64 | 227.18 | 229.27 | 2,854,171 | -6.46(-2.74%) |
Jan 26, 2021 | 240.01 | 240.61 | 235.42 | 235.73 | 1,941,419 | -3.60(-1.50%) |
Jan 25, 2021 | 238.35 | 240.56 | 234.43 | 239.33 | 2,127,325 | -0.57(-0.24%) |
Jan 22, 2021 | 237.93 | 241.18 | 236.05 | 239.89 | 1,790,679 | +0.13(+0.06%) |
Jan 21, 2021 | 239.60 | 242.91 | 238.28 | 239.76 | 2,063,646 | +1.87(+0.79%) |
Jan 20, 2021 | 237.16 | 238.26 | 233.79 | 237.89 | 2,283,298 | +2.30(+0.98%) |
Jan 19, 2021 | 239.75 | 242.07 | 235.00 | 235.59 | 2,494,623 | -2.87(-1.20%) |
Jan 15, 2021 | 241.48 | 241.48 | 236.97 | 238.46 | 2,970,980 | -3.50(-1.45%) |
Jan 14, 2021 | 240.06 | 243.92 | 239.25 | 241.96 | 3,034,226 | +3.82(+1.61%) |
Jan 13, 2021 | 236.51 | 239.70 | 234.34 | 238.14 | 3,187,259 | +3.00(+1.28%) |
Jan 12, 2021 | 232.34 | 235.68 | 229.43 | 235.13 | 4,631,862 | +3.52(+1.52%) |
Jan 11, 2021 | 229.43 | 232.70 | 229.17 | 231.61 | 3,615,067 | +0.33(+0.14%) |
Jan 08, 2021 | 232.76 | 233.55 | 228.88 | 231.28 | 4,854,863 | -1.01(-0.43%) |
Jan 07, 2021 | 239.90 | 241.91 | 231.75 | 232.29 | 5,979,153 | -7.11(-2.97%) |
Jan 06, 2021 | 236.48 | 244.52 | 236.40 | 239.40 | 3,812,419 | +0.36(+0.15%) |
Jan 05, 2021 | 237.46 | 240.54 | 236.09 | 239.04 | 3,459,670 | -0.01(-0.00%) |
Jan 04, 2021 | 245.86 | 245.96 | 236.89 | 239.05 | 4,017,877 | -6.07(-2.48%) |
Dec 31, 2020 | 245.12 | 245.12 | 245.12 | 2,849,917 | -0.34(-0.14%) | |
Dec 30, 2020 | 247.56 | 248.01 | 243.94 | 245.46 | 2,849,917 | -1.49(-0.60%) |
Dec 29, 2020 | 249.21 | 250.63 | 245.17 | 246.96 | 2,831,178 | -1.30(-0.52%) |
Dec 28, 2020 | 254.77 | 255.02 | 247.19 | 248.26 | 3,830,144 | -5.55(-2.19%) |
Dec 24, 2020 | 256.21 | 256.84 | 252.27 | 253.81 | 1,746,831 | -1.78(-0.70%) |
Dec 23, 2020 | 258.36 | 261.19 | 255.51 | 255.59 | 2,478,185 | -2.43(-0.94%) |
Dec 22, 2020 | 257.29 | 258.08 | 253.30 | 258.02 | 3,763,810 | +1.26(+0.49%) |
Dec 21, 2020 | 256.49 | 258.23 | 253.52 | 256.76 | 5,274,290 | -3.43(-1.32%) |
Dec 18, 2020 | 267.67 | 268.63 | 259.61 | 260.18 | 16,371,157 | -15.76(-5.71%) |
Dec 17, 2020 | 273.25 | 277.49 | 270.24 | 275.94 | 6,241,245 | +3.26(+1.19%) |
Dec 16, 2020 | 271.33 | 274.61 | 270.61 | 272.69 | 2,754,760 | +2.90(+1.07%) |
Dec 15, 2020 | 270.04 | 273.30 | 267.30 | 269.79 | 3,196,554 | +0.19(+0.07%) |
Dec 14, 2020 | 279.47 | 279.80 | 269.48 | 269.60 | 3,096,860 | -3.71(-1.36%) |
Dec 11, 2020 | 273.60 | 275.58 | 270.21 | 273.31 | 2,493,733 | -0.74(-0.27%) |
Dec 10, 2020 | 274.38 | 277.32 | 271.89 | 274.04 | 3,134,299 | -4.16(-1.50%) |
Dec 09, 2020 | 285.91 | 287.95 | 276.46 | 278.21 | 2,800,282 | -5.77(-2.03%) |
Dec 08, 2020 | 280.73 | 286.06 | 280.47 | 283.98 | 3,065,035 | +4.15(+1.48%) |
Dec 07, 2020 | 279.70 | 279.83 | 276.21 | 279.83 | 1,573,499 | +2.04(+0.73%) |
Dec 04, 2020 | 277.30 | 281.66 | 276.13 | 277.79 | 1,961,240 | +2.05(+0.74%) |
Dec 03, 2020 | 274.82 | 279.17 | 272.99 | 275.74 | 2,074,958 | +0.92(+0.34%) |
Dec 02, 2020 | 270.58 | 276.81 | 268.51 | 274.82 | 2,671,541 | +3.73(+1.38%) |
Dec 01, 2020 | 276.55 | 280.41 | 270.94 | 271.09 | 3,238,645 | +1.11(+0.41%) |
Nov 30, 2020 | 271.30 | 274.04 | 264.29 | 269.98 | 3,383,102 | -0.78(-0.29%) |
Nov 27, 2020 | 273.95 | 274.33 | 268.82 | 270.76 | 1,324,760 | -0.84(-0.31%) |
Nov 25, 2020 | 274.90 | 275.81 | 269.96 | 271.60 | 2,440,935 | -3.18(-1.16%) |
Nov 24, 2020 | 272.81 | 278.92 | 268.77 | 274.78 | 3,940,002 | +5.02(+1.86%) |
Nov 23, 2020 | 263.97 | 269.81 | 263.96 | 269.76 | 2,582,217 | +9.10(+3.49%) |
Nov 20, 2020 | 264.69 | 265.34 | 260.66 | 260.66 | 2,003,700 | -2.98(-1.13%) |
Nov 19, 2020 | 267.33 | 268.49 | 260.84 | 263.63 | 2,518,714 | -2.50(-0.94%) |
Nov 18, 2020 | 269.15 | 272.97 | 266.12 | 266.13 | 3,048,414 | -2.40(-0.89%) |
Nov 17, 2020 | 265.54 | 269.62 | 260.86 | 268.53 | 2,977,251 | +4.92(+1.87%) |
Nov 16, 2020 | 257.05 | 264.61 | 254.75 | 263.62 | 2,617,379 | +7.46(+2.91%) |
Nov 13, 2020 | 252.46 | 257.86 | 252.46 | 256.15 | 1,693,103 | +4.47(+1.78%) |
Nov 12, 2020 | 253.63 | 255.19 | 248.69 | 251.68 | 2,042,383 | -0.61(-0.24%) |
Nov 11, 2020 | 255.46 | 255.59 | 250.59 | 252.29 | 2,051,127 | +0.51(+0.20%) |
Nov 10, 2020 | 249.06 | 253.20 | 243.05 | 251.78 | 3,048,192 | +3.19(+1.28%) |
Nov 09, 2020 | 258.33 | 258.60 | 241.50 | 248.59 | 6,264,287 | -14.97(-5.68%) |
Nov 06, 2020 | 262.38 | 267.83 | 261.07 | 263.56 | 2,011,237 | +0.66(+0.25%) |
Nov 05, 2020 | 257.18 | 265.91 | 257.18 | 262.90 | 2,365,194 | +9.39(+3.70%) |
Nov 04, 2020 | 260.68 | 262.64 | 252.97 | 253.51 | 2,979,686 | -5.07(-1.96%) |
Nov 03, 2020 | 256.19 | 260.87 | 252.58 | 258.58 | 2,788,760 | +7.07(+2.81%) |
Nov 02, 2020 | 247.48 | 251.99 | 244.00 | 251.51 | 2,159,722 | +7.07(+2.89%) |
Oct 30, 2020 | 249.27 | 250.58 | 240.75 | 244.44 | 2,876,153 | -7.11(-2.83%) |
Oct 29, 2020 | 245.13 | 254.11 | 244.99 | 251.55 | 2,843,225 | +3.09(+1.24%) |
Oct 28, 2020 | 247.51 | 251.45 | 243.05 | 248.46 | 4,281,183 | -10.05(-3.89%) |
Oct 27, 2020 | 263.72 | 264.11 | 258.49 | 258.51 | 2,027,226 | -3.02(-1.16%) |
Oct 26, 2020 | 263.77 | 264.25 | 257.56 | 261.53 | 2,462,289 | -5.60(-2.09%) |
Oct 23, 2020 | 262.17 | 267.42 | 260.82 | 267.13 | 2,651,963 | +7.17(+2.76%) |
Oct 22, 2020 | 267.15 | 269.09 | 258.14 | 259.96 | 3,146,165 | -5.96(-2.24%) |
Oct 21, 2020 | 272.40 | 276.31 | 265.90 | 265.92 | 3,408,356 | -4.82(-1.78%) |
Oct 20, 2020 | 267.54 | 275.73 | 266.71 | 270.75 | 4,168,769 | +5.12(+1.93%) |
Oct 19, 2020 | 268.31 | 274.35 | 263.36 | 265.63 | 3,664,342 | -1.79(-0.67%) |
Oct 16, 2020 | 267.54 | 270.52 | 265.66 | 267.42 | 3,176,559 | +1.66(+0.62%) |
Oct 15, 2020 | 257.27 | 265.79 | 256.00 | 265.76 | 2,396,261 | +5.53(+2.13%) |
Oct 14, 2020 | 258.83 | 262.80 | 257.91 | 260.23 | 2,207,881 | +3.30(+1.28%) |
Oct 13, 2020 | 256.54 | 259.29 | 256.10 | 256.94 | 1,756,453 | -0.72(-0.28%) |
Oct 12, 2020 | 256.48 | 258.32 | 255.60 | 257.65 | 2,189,890 | +1.84(+0.72%) |
Oct 09, 2020 | 258.50 | 259.07 | 253.92 | 255.82 | 2,305,593 | +0.46(+0.18%) |
Oct 08, 2020 | 254.10 | 256.73 | 250.92 | 255.35 | 2,113,757 | +2.64(+1.04%) |
Oct 07, 2020 | 248.56 | 254.98 | 248.23 | 252.72 | 3,169,473 | +8.47(+3.47%) |
Oct 06, 2020 | 245.05 | 249.63 | 243.22 | 244.25 | 3,343,416 | +0.06(+0.02%) |
Oct 05, 2020 | 243.80 | 245.84 | 242.80 | 244.19 | 2,576,522 | +3.78(+1.57%) |
Oct 02, 2020 | 236.03 | 243.57 | 235.51 | 240.41 | 3,200,762 | +1.06(+0.44%) |
Oct 01, 2020 | 240.47 | 242.85 | 238.23 | 239.36 | 3,037,607 | +2.41(+1.02%) |
Sep 30, 2020 | 238.78 | 242.59 | 235.04 | 236.95 | 2,657,754 | -1.87(-0.78%) |
Sep 29, 2020 | 240.22 | 243.24 | 234.69 | 238.81 | 2,330,945 | -0.89(-0.37%) |
Sep 28, 2020 | 240.48 | 244.89 | 239.36 | 239.70 | 3,511,445 | +4.02(+1.71%) |
Sep 25, 2020 | 227.68 | 237.30 | 227.48 | 235.67 | 3,409,985 | +5.61(+2.44%) |
Sep 24, 2020 | 229.87 | 232.88 | 225.62 | 230.07 | 3,234,237 | +2.64(+1.16%) |
Sep 23, 2020 | 230.79 | 236.00 | 227.07 | 227.43 | 3,267,374 | -1.88(-0.82%) |
Sep 22, 2020 | 225.63 | 229.66 | 221.98 | 229.31 | 2,812,641 | +4.41(+1.96%) |
Sep 21, 2020 | 224.16 | 225.33 | 216.93 | 224.91 | 4,360,736 | -3.81(-1.66%) |
Sep 18, 2020 | 228.89 | 233.82 | 227.93 | 228.71 | 4,616,175 | -1.22(-0.53%) |
Sep 17, 2020 | 228.57 | 235.33 | 228.08 | 229.94 | 4,512,259 | -5.86(-2.49%) |
Sep 16, 2020 | 238.37 | 241.34 | 232.03 | 235.80 | 18,128,654 | +12.84(+5.76%) |
Sep 15, 2020 | 221.37 | 225.95 | 217.15 | 222.96 | 10,385,306 | +0.31(+0.14%) |
Sep 14, 2020 | 227.03 | 227.04 | 219.09 | 222.65 | 6,975,675 | +3.34(+1.53%) |
Sep 11, 2020 | 213.32 | 220.13 | 212.41 | 219.30 | 5,164,444 | +7.87(+3.72%) |
Sep 10, 2020 | 216.19 | 216.19 | 209.97 | 211.44 | 2,590,461 | -1.23(-0.58%) |
Sep 09, 2020 | 212.91 | 215.59 | 211.13 | 212.67 | 3,419,672 | +4.43(+2.13%) |
Sep 08, 2020 | 210.82 | 212.67 | 206.99 | 208.24 | 2,250,207 | -4.78(-2.24%) |
Sep 04, 2020 | 209.57 | 215.01 | 204.80 | 213.02 | 3,056,928 | +4.85(+2.33%) |
Sep 03, 2020 | 214.91 | 218.16 | 205.92 | 208.17 | 4,247,872 | -5.93(-2.77%) |
Sep 02, 2020 | 213.35 | 215.12 | 209.54 | 214.09 | 1,788,237 | +2.30(+1.09%) |
Sep 01, 2020 | 206.65 | 212.81 | 205.85 | 211.79 | 2,026,387 | +5.28(+2.56%) |
Aug 31, 2020 | 208.35 | 210.61 | 206.47 | 206.51 | 1,958,141 | -1.94(-0.93%) |
Aug 28, 2020 | 205.00 | 210.10 | 204.79 | 208.45 | 3,189,477 | +3.47(+1.69%) |
Aug 27, 2020 | 203.00 | 205.61 | 202.04 | 204.98 | 2,144,714 | +2.29(+1.13%) |
Aug 26, 2020 | 202.65 | 203.96 | 201.10 | 202.69 | 1,615,987 | +1.37(+0.68%) |
Aug 25, 2020 | 205.88 | 206.27 | 200.29 | 201.32 | 2,299,319 | -2.90(-1.42%) |
Aug 24, 2020 | 200.05 | 204.74 | 199.14 | 204.22 | 3,612,152 | +6.49(+3.28%) |
Aug 21, 2020 | 196.48 | 200.03 | 195.86 | 197.73 | 2,165,280 | +1.57(+0.80%) |
Aug 20, 2020 | 193.73 | 196.52 | 192.63 | 196.16 | 1,631,348 | +0.88(+0.45%) |
Aug 19, 2020 | 194.30 | 198.15 | 194.30 | 195.28 | 2,360,688 | +0.86(+0.44%) |
Aug 18, 2020 | 193.86 | 195.79 | 191.80 | 194.42 | 3,236,700 | +0.31(+0.16%) |
Aug 17, 2020 | 197.27 | 198.73 | 193.55 | 194.11 | 2,833,319 | -1.84(-0.94%) |
Aug 14, 2020 | 189.82 | 196.93 | 189.62 | 195.95 | 4,931,921 | +4.45(+2.33%) |
Aug 13, 2020 | 188.51 | 192.37 | 187.51 | 191.50 | 3,899,659 | +1.78(+0.94%) |
Aug 12, 2020 | 187.87 | 193.74 | 186.95 | 189.72 | 6,641,887 | +5.18(+2.80%) |
Aug 11, 2020 | 187.87 | 191.25 | 183.31 | 184.54 | 6,384,988 | -3.32(-1.77%) |
Aug 10, 2020 | 176.75 | 188.31 | 175.98 | 187.85 | 11,513,140 | +15.45(+8.96%) |
Aug 07, 2020 | 162.01 | 172.73 | 162.01 | 172.40 | 6,718,331 | +10.61(+6.56%) |
Aug 06, 2020 | 161.57 | 162.96 | 160.93 | 161.80 | 1,452,981 | +0.51(+0.31%) |
Aug 05, 2020 | 161.43 | 161.97 | 159.92 | 161.29 | 1,394,415 | +0.98(+0.61%) |
Aug 04, 2020 | 158.96 | 161.08 | 158.94 | 160.31 | 1,345,611 | +1.35(+0.85%) |
Aug 03, 2020 | 159.27 | 160.25 | 158.31 | 158.96 | 1,600,603 | +0.77(+0.49%) |
Jul 31, 2020 | 161.57 | 162.24 | 157.81 | 158.19 | 2,648,689 | -4.05(-2.50%) |
Jul 30, 2020 | 163.59 | 163.92 | 159.56 | 162.24 | 5,755,476 | +2.97(+1.86%) |
Jul 29, 2020 | 156.97 | 160.98 | 156.88 | 159.27 | 4,922,290 | +2.46(+1.57%) |
Jul 28, 2020 | 159.15 | 160.00 | 156.60 | 156.81 | 2,527,837 | -3.49(-2.17%) |
Jul 27, 2020 | 155.00 | 160.37 | 153.93 | 160.29 | 3,114,706 | +5.26(+3.39%) |
Jul 24, 2020 | 154.71 | 156.76 | 154.24 | 155.03 | 1,645,996 | -0.89(-0.57%) |
Jul 23, 2020 | 155.38 | 157.24 | 154.67 | 155.93 | 1,476,738 | +0.80(+0.51%) |
Jul 22, 2020 | 154.66 | 155.88 | 153.53 | 155.13 | 1,311,332 | -0.34(-0.22%) |
Jul 21, 2020 | 155.09 | 157.40 | 154.44 | 155.47 | 1,843,561 | +1.29(+0.83%) |
Jul 20, 2020 | 154.89 | 155.51 | 152.94 | 154.18 | 1,696,248 | -1.74(-1.11%) |
Jul 17, 2020 | 157.14 | 157.93 | 154.91 | 155.92 | 2,180,184 | -0.11(-0.07%) |
Jul 16, 2020 | 151.96 | 156.97 | 150.74 | 156.03 | 4,364,506 | +4.56(+3.01%) |
Jul 15, 2020 | 150.69 | 152.68 | 149.40 | 151.47 | 3,548,009 | +2.58(+1.73%) |
Jul 14, 2020 | 146.76 | 149.28 | 146.10 | 148.89 | 1,744,860 | +2.13(+1.45%) |
Jul 13, 2020 | 150.30 | 150.51 | 146.22 | 146.76 | 1,848,028 | -2.22(-1.49%) |
Jul 10, 2020 | 146.73 | 149.37 | 146.51 | 148.97 | 1,858,905 | +2.68(+1.83%) |
Jul 09, 2020 | 148.42 | 149.12 | 145.90 | 146.30 | 2,382,737 | -2.65(-1.78%) |
Jul 08, 2020 | 148.53 | 149.72 | 146.79 | 148.95 | 2,247,073 | +0.02(+0.01%) |
Jul 07, 2020 | 144.92 | 150.25 | 144.78 | 148.93 | 2,749,510 | +2.13(+1.45%) |
Jul 06, 2020 | 148.33 | 148.80 | 144.35 | 146.79 | 3,209,472 | +0.74(+0.51%) |
Jul 02, 2020 | 148.98 | 150.04 | 145.87 | 146.05 | 4,308,099 | -1.11(-0.75%) |
Jul 01, 2020 | 149.22 | 153.73 | 146.32 | 147.16 | 19,122,752 | +15.44(+11.73%) |
Jun 30, 2020 | 127.96 | 132.22 | 126.74 | 131.72 | 6,778,848 | +5.33(+4.21%) |
Jun 29, 2020 | 123.34 | 126.56 | 122.23 | 126.39 | 2,482,582 | +4.20(+3.44%) |
Jun 26, 2020 | 127.00 | 127.17 | 121.44 | 122.19 | 3,493,830 | -5.05(-3.97%) |
Jun 25, 2020 | 125.01 | 127.41 | 123.62 | 127.25 | 2,471,257 | +0.95(+0.75%) |
Jun 24, 2020 | 128.69 | 129.01 | 125.40 | 126.29 | 2,521,299 | -3.72(-2.86%) |
Jun 23, 2020 | 129.53 | 130.73 | 128.43 | 130.01 | 1,481,334 | +1.58(+1.23%) |
Jun 22, 2020 | 127.66 | 128.78 | 126.40 | 128.43 | 1,548,974 | -0.23(-0.18%) |
Jun 19, 2020 | 131.59 | 131.71 | 126.78 | 128.67 | 3,024,545 | -0.71(-0.55%) |
Jun 18, 2020 | 126.14 | 130.27 | 125.74 | 129.38 | 2,583,370 | +2.55(+2.01%) |
Jun 17, 2020 | 127.81 | 128.45 | 126.09 | 126.83 | 1,298,976 | +0.11(+0.09%) |
Jun 16, 2020 | 129.15 | 130.29 | 124.34 | 126.71 | 1,768,476 | +1.74(+1.39%) |
Jun 15, 2020 | 120.06 | 125.86 | 119.00 | 124.97 | 1,964,293 | +0.90(+0.72%) |
Jun 12, 2020 | 125.83 | 126.21 | 120.73 | 124.08 | 2,431,103 | +3.66(+3.04%) |
Jun 11, 2020 | 125.23 | 125.71 | 119.49 | 120.42 | 4,692,065 | -10.84(-8.26%) |
Jun 10, 2020 | 134.62 | 135.01 | 131.18 | 131.26 | 2,221,581 | -4.01(-2.96%) |
Jun 09, 2020 | 136.38 | 136.43 | 132.85 | 135.27 | 2,409,255 | -4.38(-3.14%) |
Jun 08, 2020 | 135.50 | 140.22 | 134.75 | 139.65 | 2,898,057 | +6.70(+5.04%) |
Jun 05, 2020 | 133.69 | 136.28 | 132.75 | 132.95 | 3,833,523 | +2.80(+2.16%) |
Jun 04, 2020 | 128.36 | 130.18 | 126.82 | 130.15 | 2,139,689 | +1.06(+0.82%) |
Jun 03, 2020 | 128.08 | 130.77 | 127.64 | 129.09 | 2,918,906 | +3.63(+2.89%) |
Jun 02, 2020 | 122.31 | 125.83 | 122.19 | 125.46 | 2,696,911 | +4.20(+3.46%) |
Jun 01, 2020 | 120.65 | 121.97 | 119.16 | 121.26 | 2,129,170 | -0.79(-0.65%) |
May 29, 2020 | 121.71 | 122.37 | 118.21 | 122.06 | 3,647,510 | -0.55(-0.45%) |
May 28, 2020 | 122.47 | 125.19 | 120.88 | 122.61 | 3,463,599 | +0.67(+0.55%) |
May 27, 2020 | 119.67 | 122.26 | 117.33 | 121.94 | 3,424,602 | +5.25(+4.50%) |
May 26, 2020 | 114.98 | 118.49 | 114.00 | 116.68 | 4,089,017 | +7.30(+6.68%) |
May 22, 2020 | 108.21 | 109.90 | 107.44 | 109.38 | 2,402,329 | +1.15(+1.06%) |
May 21, 2020 | 108.99 | 110.72 | 108.01 | 108.23 | 1,861,130 | -1.16(-1.06%) |
May 20, 2020 | 109.19 | 111.70 | 108.29 | 109.39 | 2,784,382 | +2.08(+1.93%) |
May 19, 2020 | 111.25 | 111.62 | 107.18 | 107.31 | 2,656,034 | -4.11(-3.69%) |
May 18, 2020 | 106.10 | 112.19 | 105.45 | 111.43 | 3,853,754 | +10.91(+10.85%) |
May 15, 2020 | 100.54 | 101.86 | 99.33 | 100.52 | 3,144,774 | -1.49(-1.46%) |
May 14, 2020 | 100.37 | 102.07 | 96.67 | 102.00 | 3,480,523 | -0.22(-0.21%) |
May 13, 2020 | 105.72 | 105.78 | 101.20 | 102.22 | 3,108,140 | -3.55(-3.36%) |
May 12, 2020 | 110.32 | 110.42 | 105.72 | 105.77 | 2,115,211 | -4.13(-3.76%) |
May 11, 2020 | 110.68 | 111.60 | 108.71 | 109.91 | 1,992,720 | -2.69(-2.39%) |
May 08, 2020 | 110.55 | 113.02 | 110.48 | 112.60 | 1,894,994 | +3.46(+3.17%) |
May 07, 2020 | 109.33 | 111.13 | 108.59 | 109.14 | 1,970,927 | +1.51(+1.41%) |
May 06, 2020 | 111.15 | 111.64 | 107.59 | 107.62 | 2,050,544 | -2.38(-2.17%) |
May 05, 2020 | 110.16 | 112.30 | 109.50 | 110.01 | 1,821,735 | +1.70(+1.57%) |
May 04, 2020 | 109.49 | 109.91 | 107.15 | 108.31 | 2,578,271 | -2.20(-1.99%) |