Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 221.46 | 224.15 | 219.42 | 221.19 | 809,678 | -0.94(-0.42%) |
Apr 29, 2021 | 223.71 | 224.58 | 218.59 | 222.13 | 937,206 | +3.57(+1.63%) |
Apr 28, 2021 | 218.30 | 220.12 | 217.83 | 218.56 | 454,899 | -1.21(-0.55%) |
Apr 27, 2021 | 219.33 | 221.41 | 218.72 | 219.76 | 442,801 | -0.41(-0.19%) |
Apr 26, 2021 | 220.46 | 221.32 | 219.38 | 220.17 | 446,338 | +0.58(+0.27%) |
Apr 23, 2021 | 219.83 | 221.49 | 218.35 | 219.59 | 573,722 | -0.75(-0.34%) |
Apr 22, 2021 | 217.68 | 221.64 | 217.68 | 220.34 | 607,360 | +2.90(+1.34%) |
Apr 21, 2021 | 217.13 | 217.83 | 215.64 | 217.44 | 398,004 | +1.13(+0.52%) |
Apr 20, 2021 | 216.09 | 217.17 | 212.85 | 216.30 | 570,570 | -0.42(-0.20%) |
Apr 19, 2021 | 217.34 | 219.31 | 215.44 | 216.73 | 673,285 | -1.41(-0.64%) |
Apr 16, 2021 | 216.84 | 218.87 | 213.59 | 218.13 | 703,059 | +2.32(+1.08%) |
Apr 15, 2021 | 211.74 | 216.78 | 211.69 | 215.81 | 875,429 | +5.23(+2.49%) |
Apr 14, 2021 | 211.74 | 213.55 | 210.15 | 210.58 | 774,882 | -0.77(-0.37%) |
Apr 13, 2021 | 212.93 | 214.22 | 211.30 | 211.35 | 664,148 | -1.34(-0.63%) |
Apr 12, 2021 | 212.97 | 214.46 | 211.25 | 212.69 | 636,043 | +0.76(+0.36%) |
Apr 09, 2021 | 211.27 | 212.25 | 210.02 | 211.94 | 579,972 | +2.27(+1.08%) |
Apr 08, 2021 | 209.37 | 212.14 | 208.11 | 209.66 | 521,883 | -0.23(-0.11%) |
Apr 07, 2021 | 208.97 | 210.10 | 207.73 | 209.90 | 509,590 | +0.36(+0.17%) |
Apr 06, 2021 | 210.32 | 211.59 | 209.02 | 209.54 | 482,354 | -0.67(-0.32%) |
Apr 05, 2021 | 210.76 | 213.01 | 208.86 | 210.21 | 501,436 | -0.02(-0.01%) |
Apr 01, 2021 | 212.15 | 212.15 | 208.28 | 210.23 | 854,393 | -1.94(-0.91%) |
Mar 31, 2021 | 212.02 | 215.71 | 211.00 | 212.17 | 862,345 | +1.24(+0.59%) |
Mar 30, 2021 | 209.55 | 211.46 | 208.08 | 210.93 | 741,735 | +1.63(+0.78%) |
Mar 29, 2021 | 208.80 | 210.25 | 207.11 | 209.30 | 591,667 | -1.06(-0.50%) |
Mar 26, 2021 | 207.46 | 210.43 | 206.46 | 210.35 | 447,991 | +3.64(+1.76%) |
Mar 25, 2021 | 206.74 | 207.84 | 202.32 | 206.72 | 1,295,527 | -1.61(-0.77%) |
Mar 24, 2021 | 205.90 | 212.07 | 204.83 | 208.33 | 1,842,843 | +9.68(+4.87%) |
Mar 23, 2021 | 201.34 | 202.26 | 198.25 | 198.65 | 485,774 | -3.59(-1.78%) |
Mar 22, 2021 | 199.33 | 203.07 | 198.01 | 202.24 | 524,914 | +2.39(+1.20%) |
Mar 19, 2021 | 199.05 | 201.26 | 198.28 | 199.85 | 906,560 | +0.24(+0.12%) |
Mar 18, 2021 | 199.29 | 201.17 | 198.23 | 199.61 | 685,844 | +0.97(+0.49%) |
Mar 17, 2021 | 198.21 | 200.75 | 197.34 | 198.63 | 507,457 | +0.03(+0.01%) |
Mar 16, 2021 | 199.18 | 199.85 | 197.17 | 198.61 | 510,316 | -1.00(-0.50%) |
Mar 15, 2021 | 198.43 | 200.10 | 197.22 | 199.61 | 637,860 | +1.01(+0.51%) |
Mar 12, 2021 | 197.02 | 198.67 | 194.61 | 198.59 | 602,811 | +1.18(+0.60%) |
Mar 11, 2021 | 194.42 | 197.92 | 194.42 | 197.41 | 1,310,083 | +3.88(+2.01%) |
Mar 10, 2021 | 201.11 | 201.63 | 192.71 | 193.53 | 1,178,279 | -5.49(-2.76%) |
Mar 09, 2021 | 201.60 | 203.82 | 198.62 | 199.02 | 869,777 | -1.12(-0.56%) |
Mar 08, 2021 | 197.60 | 204.44 | 197.00 | 200.14 | 718,627 | +2.31(+1.17%) |
Mar 05, 2021 | 197.81 | 198.68 | 192.09 | 197.83 | 794,893 | +2.41(+1.23%) |
Mar 04, 2021 | 198.25 | 200.54 | 193.44 | 195.42 | 822,259 | -4.18(-2.09%) |
Mar 03, 2021 | 202.38 | 203.17 | 198.62 | 199.60 | 617,981 | -3.10(-1.53%) |
Mar 02, 2021 | 203.30 | 205.42 | 201.15 | 202.70 | 932,895 | +1.79(+0.89%) |
Mar 01, 2021 | 201.33 | 205.72 | 200.65 | 200.91 | 1,039,787 | +1.32(+0.66%) |
Feb 26, 2021 | 197.49 | 201.06 | 194.89 | 199.59 | 1,348,061 | +2.81(+1.43%) |
Feb 25, 2021 | 201.58 | 203.60 | 195.53 | 196.78 | 936,737 | -6.63(-3.26%) |
Feb 24, 2021 | 199.43 | 205.47 | 196.74 | 203.41 | 1,238,403 | -2.21(-1.07%) |
Feb 23, 2021 | 203.43 | 209.87 | 197.74 | 205.61 | 1,957,881 | +2.74(+1.35%) |
Feb 22, 2021 | 202.80 | 204.49 | 199.95 | 202.88 | 865,344 | -2.10(-1.02%) |
Feb 19, 2021 | 202.79 | 205.67 | 200.60 | 204.97 | 1,375,106 | +2.96(+1.47%) |
Feb 18, 2021 | 201.07 | 202.48 | 198.21 | 202.01 | 710,330 | -0.11(-0.05%) |
Feb 17, 2021 | 196.34 | 210.02 | 195.82 | 202.12 | 1,677,507 | +5.47(+2.78%) |
Feb 16, 2021 | 197.22 | 198.96 | 193.99 | 196.65 | 1,290,689 | -1.57(-0.79%) |
Feb 12, 2021 | 198.66 | 201.59 | 197.01 | 198.22 | 1,069,794 | +0.87(+0.44%) |
Feb 11, 2021 | 195.50 | 199.25 | 189.69 | 197.34 | 1,419,748 | +6.66(+3.49%) |
Feb 10, 2021 | 190.50 | 193.12 | 189.51 | 190.68 | 778,476 | +2.01(+1.07%) |
Feb 09, 2021 | 187.78 | 189.91 | 185.82 | 188.67 | 880,118 | +0.67(+0.36%) |
Feb 08, 2021 | 190.36 | 191.08 | 185.95 | 187.99 | 772,008 | -0.48(-0.26%) |
Feb 05, 2021 | 187.89 | 189.02 | 186.52 | 188.47 | 634,664 | +2.30(+1.24%) |
Feb 04, 2021 | 189.04 | 191.47 | 185.85 | 186.17 | 782,683 | -3.50(-1.85%) |
Feb 03, 2021 | 193.91 | 194.23 | 187.47 | 189.67 | 639,576 | -4.49(-2.31%) |
Feb 02, 2021 | 196.78 | 197.79 | 194.16 | 194.16 | 773,730 | -0.85(-0.44%) |
Feb 01, 2021 | 191.08 | 197.90 | 190.60 | 195.01 | 1,099,057 | +4.58(+2.40%) |
Jan 29, 2021 | 184.56 | 194.92 | 182.94 | 190.44 | 1,119,918 | +7.59(+4.15%) |
Jan 28, 2021 | 179.78 | 184.22 | 179.17 | 182.85 | 919,029 | +4.14(+2.32%) |
Jan 27, 2021 | 182.01 | 183.02 | 177.08 | 178.71 | 1,048,665 | -5.96(-3.23%) |
Jan 26, 2021 | 187.45 | 188.30 | 184.65 | 184.66 | 607,618 | -2.89(-1.54%) |
Jan 25, 2021 | 191.20 | 191.20 | 185.78 | 187.55 | 855,536 | -2.88(-1.51%) |
Jan 22, 2021 | 190.39 | 190.65 | 188.59 | 190.43 | 735,994 | +0.37(+0.20%) |
Jan 21, 2021 | 190.19 | 191.99 | 189.36 | 190.06 | 763,281 | -1.21(-0.63%) |
Jan 20, 2021 | 188.02 | 191.34 | 187.02 | 191.27 | 975,871 | +3.47(+1.85%) |
Jan 19, 2021 | 188.31 | 189.12 | 183.94 | 187.80 | 1,112,944 | +1.69(+0.91%) |
Jan 15, 2021 | 182.93 | 186.19 | 181.43 | 186.11 | 754,986 | +2.92(+1.59%) |
Jan 14, 2021 | 183.95 | 184.80 | 182.64 | 183.19 | 665,341 | +0.12(+0.06%) |
Jan 13, 2021 | 182.88 | 184.92 | 182.77 | 183.08 | 788,657 | -0.12(-0.06%) |
Jan 12, 2021 | 180.53 | 183.44 | 180.33 | 183.19 | 812,743 | +2.66(+1.47%) |
Jan 11, 2021 | 177.64 | 180.70 | 176.88 | 180.53 | 783,425 | +2.87(+1.62%) |
Jan 08, 2021 | 180.95 | 182.32 | 174.82 | 177.66 | 1,032,051 | -3.94(-2.17%) |
Jan 07, 2021 | 181.98 | 183.32 | 180.46 | 181.60 | 763,909 | +0.95(+0.52%) |
Jan 06, 2021 | 172.44 | 181.75 | 172.44 | 180.66 | 908,895 | +6.96(+4.01%) |
Jan 05, 2021 | 171.37 | 174.81 | 170.82 | 173.69 | 768,362 | +3.24(+1.90%) |
Jan 04, 2021 | 169.14 | 170.90 | 166.95 | 170.45 | 948,792 | +1.11(+0.65%) |
Dec 31, 2020 | 169.34 | 169.34 | 169.34 | 479,329 | +1.70(+1.01%) | |
Dec 30, 2020 | 168.47 | 169.30 | 167.21 | 167.64 | 479,329 | -0.57(-0.34%) |
Dec 29, 2020 | 168.86 | 169.51 | 167.07 | 168.22 | 683,788 | -0.27(-0.16%) |
Dec 28, 2020 | 170.87 | 171.63 | 167.61 | 168.48 | 991,097 | -1.12(-0.66%) |
Dec 24, 2020 | 170.55 | 170.55 | 168.67 | 169.61 | 247,615 | -0.16(-0.09%) |
Dec 23, 2020 | 169.02 | 170.36 | 168.51 | 169.76 | 521,734 | +0.56(+0.33%) |
Dec 22, 2020 | 170.33 | 170.72 | 168.42 | 169.21 | 471,215 | -1.27(-0.75%) |
Dec 21, 2020 | 168.46 | 170.60 | 167.30 | 170.48 | 703,917 | -0.16(-0.09%) |
Dec 18, 2020 | 168.28 | 170.84 | 167.69 | 170.64 | 1,516,343 | +2.01(+1.19%) |
Dec 17, 2020 | 169.06 | 169.23 | 167.39 | 168.62 | 840,741 | +0.60(+0.36%) |
Dec 16, 2020 | 172.21 | 172.84 | 167.44 | 168.03 | 1,040,416 | -3.16(-1.85%) |
Dec 15, 2020 | 171.05 | 171.62 | 169.87 | 171.19 | 633,308 | +1.38(+0.81%) |
Dec 14, 2020 | 170.78 | 172.62 | 169.81 | 169.81 | 1,023,014 | -0.04(-0.02%) |
Dec 11, 2020 | 171.85 | 172.62 | 168.61 | 169.85 | 1,045,874 | -2.85(-1.65%) |
Dec 10, 2020 | 168.75 | 173.29 | 168.32 | 172.70 | 956,176 | +4.34(+2.58%) |
Dec 09, 2020 | 167.98 | 168.57 | 166.13 | 168.36 | 607,358 | +0.23(+0.13%) |
Dec 08, 2020 | 163.52 | 168.61 | 163.52 | 168.13 | 761,502 | +3.97(+2.42%) |
Dec 07, 2020 | 164.72 | 166.35 | 163.11 | 164.17 | 752,173 | -1.26(-0.76%) |
Dec 04, 2020 | 163.89 | 165.77 | 162.98 | 165.43 | 1,296,615 | +1.84(+1.12%) |
Dec 03, 2020 | 165.83 | 166.75 | 162.96 | 163.59 | 988,573 | -1.83(-1.11%) |
Dec 02, 2020 | 167.60 | 168.59 | 164.75 | 165.42 | 493,737 | -2.18(-1.30%) |
Dec 01, 2020 | 167.37 | 168.70 | 166.05 | 167.60 | 495,192 | +1.35(+0.81%) |
Nov 30, 2020 | 166.39 | 167.73 | 164.57 | 166.25 | 700,596 | -0.13(-0.08%) |
Nov 27, 2020 | 164.62 | 167.18 | 163.88 | 166.39 | 260,476 | +2.94(+1.80%) |
Nov 25, 2020 | 165.56 | 165.85 | 162.55 | 163.44 | 623,125 | -1.91(-1.16%) |
Nov 24, 2020 | 165.99 | 167.19 | 163.83 | 165.35 | 695,417 | +0.32(+0.20%) |
Nov 23, 2020 | 170.06 | 171.12 | 164.78 | 165.03 | 737,213 | -3.63(-2.15%) |
Nov 20, 2020 | 165.21 | 171.11 | 165.21 | 168.66 | 917,258 | +3.29(+1.99%) |
Nov 19, 2020 | 166.05 | 167.05 | 163.91 | 165.36 | 649,025 | -0.22(-0.13%) |
Nov 18, 2020 | 171.10 | 171.41 | 165.24 | 165.58 | 752,934 | -4.77(-2.80%) |
Nov 17, 2020 | 168.18 | 170.90 | 166.65 | 170.35 | 815,105 | +0.22(+0.13%) |
Nov 16, 2020 | 167.72 | 171.79 | 163.43 | 170.13 | 855,644 | +4.09(+2.46%) |
Nov 13, 2020 | 168.81 | 169.35 | 165.83 | 166.05 | 791,648 | -1.62(-0.97%) |
Nov 12, 2020 | 169.76 | 170.28 | 166.34 | 167.67 | 600,628 | -1.63(-0.96%) |
Nov 11, 2020 | 169.04 | 171.44 | 168.06 | 169.30 | 764,157 | +1.95(+1.16%) |
Nov 10, 2020 | 166.27 | 167.63 | 160.39 | 167.35 | 1,204,251 | +2.17(+1.31%) |
Nov 09, 2020 | 174.72 | 175.85 | 161.80 | 165.18 | 1,814,259 | -12.79(-7.19%) |
Nov 06, 2020 | 178.53 | 181.16 | 177.59 | 177.98 | 644,040 | -0.41(-0.23%) |
Nov 05, 2020 | 178.87 | 182.00 | 177.27 | 178.38 | 723,041 | +2.25(+1.28%) |
Nov 04, 2020 | 176.37 | 179.86 | 175.09 | 176.13 | 1,178,948 | +1.01(+0.58%) |
Nov 03, 2020 | 174.01 | 176.58 | 173.82 | 175.11 | 898,414 | +2.71(+1.57%) |
Nov 02, 2020 | 170.04 | 172.88 | 168.25 | 172.40 | 833,696 | +6.21(+3.73%) |
Oct 30, 2020 | 165.52 | 166.61 | 163.17 | 166.20 | 641,756 | +0.21(+0.13%) |
Oct 29, 2020 | 169.47 | 169.72 | 162.69 | 165.99 | 1,064,747 | -3.73(-2.20%) |
Oct 28, 2020 | 169.07 | 173.21 | 167.99 | 169.72 | 737,289 | -2.07(-1.21%) |
Oct 27, 2020 | 168.47 | 176.76 | 167.99 | 171.79 | 1,379,253 | +3.77(+2.24%) |
Oct 26, 2020 | 170.76 | 171.09 | 166.44 | 168.02 | 947,907 | -4.60(-2.66%) |
Oct 23, 2020 | 172.20 | 175.71 | 171.45 | 172.62 | 814,125 | +1.85(+1.09%) |
Oct 22, 2020 | 170.19 | 171.10 | 167.93 | 170.76 | 733,204 | +1.75(+1.03%) |
Oct 21, 2020 | 170.22 | 171.54 | 168.91 | 169.02 | 783,929 | -1.71(-1.00%) |
Oct 20, 2020 | 167.58 | 172.24 | 167.58 | 170.72 | 1,103,370 | +4.41(+2.65%) |
Oct 19, 2020 | 165.45 | 167.45 | 165.06 | 166.31 | 737,191 | +0.68(+0.41%) |
Oct 16, 2020 | 161.83 | 168.35 | 161.72 | 165.63 | 915,215 | +5.28(+3.29%) |
Oct 15, 2020 | 159.17 | 161.30 | 158.07 | 160.35 | 550,147 | -0.11(-0.07%) |
Oct 14, 2020 | 162.24 | 163.97 | 159.36 | 160.46 | 461,106 | -1.15(-0.71%) |
Oct 13, 2020 | 159.82 | 162.69 | 159.08 | 161.60 | 670,308 | +0.50(+0.31%) |
Oct 12, 2020 | 163.57 | 163.93 | 160.91 | 161.10 | 419,647 | -1.76(-1.08%) |
Oct 09, 2020 | 162.63 | 163.78 | 161.67 | 162.86 | 414,214 | +1.25(+0.77%) |
Oct 08, 2020 | 161.08 | 162.03 | 159.15 | 161.61 | 398,197 | +1.46(+0.91%) |
Oct 07, 2020 | 160.26 | 161.95 | 159.70 | 160.16 | 631,351 | +1.16(+0.73%) |
Oct 06, 2020 | 160.81 | 163.03 | 158.96 | 158.99 | 468,232 | -1.62(-1.01%) |
Oct 05, 2020 | 157.84 | 161.65 | 157.74 | 160.61 | 860,147 | +4.22(+2.70%) |
Oct 02, 2020 | 153.49 | 157.99 | 152.59 | 156.40 | 540,065 | +0.90(+0.58%) |
Oct 01, 2020 | 157.34 | 159.29 | 154.64 | 155.50 | 558,996 | -1.13(-0.72%) |
Sep 30, 2020 | 154.72 | 157.94 | 154.60 | 156.63 | 794,006 | +1.50(+0.96%) |
Sep 29, 2020 | 154.15 | 156.94 | 153.32 | 155.13 | 662,854 | +2.00(+1.30%) |
Sep 28, 2020 | 152.29 | 154.92 | 152.29 | 153.13 | 511,911 | +2.56(+1.70%) |
Sep 25, 2020 | 147.88 | 151.29 | 147.14 | 150.57 | 540,306 | +2.61(+1.77%) |
Sep 24, 2020 | 148.33 | 149.81 | 146.83 | 147.96 | 516,802 | -0.69(-0.46%) |
Sep 23, 2020 | 153.57 | 153.57 | 148.35 | 148.65 | 845,088 | -5.17(-3.36%) |
Sep 22, 2020 | 152.62 | 154.99 | 151.53 | 153.82 | 712,891 | +0.47(+0.31%) |
Sep 21, 2020 | 150.25 | 154.05 | 148.57 | 153.35 | 909,350 | +0.77(+0.51%) |
Sep 18, 2020 | 151.99 | 153.52 | 150.44 | 152.58 | 932,283 | +0.28(+0.19%) |
Sep 17, 2020 | 152.94 | 152.94 | 150.42 | 152.29 | 737,819 | -1.87(-1.21%) |
Sep 16, 2020 | 156.03 | 156.25 | 153.61 | 154.17 | 831,706 | -0.51(-0.33%) |
Sep 15, 2020 | 153.08 | 157.08 | 152.59 | 154.67 | 760,547 | +2.32(+1.52%) |
Sep 14, 2020 | 151.25 | 153.08 | 150.27 | 152.35 | 717,989 | +1.38(+0.91%) |
Sep 11, 2020 | 152.39 | 152.39 | 149.48 | 150.97 | 596,079 | -0.10(-0.07%) |
Sep 10, 2020 | 147.27 | 153.45 | 146.92 | 151.07 | 1,661,279 | +4.88(+3.34%) |
Sep 09, 2020 | 145.53 | 147.55 | 143.93 | 146.19 | 937,083 | +1.66(+1.15%) |
Sep 08, 2020 | 145.11 | 146.42 | 142.41 | 144.53 | 903,305 | -1.66(-1.13%) |
Sep 04, 2020 | 145.79 | 147.48 | 142.44 | 146.19 | 912,090 | +0.83(+0.57%) |
Sep 03, 2020 | 147.32 | 148.39 | 143.57 | 145.36 | 853,393 | -1.83(-1.24%) |
Sep 02, 2020 | 145.59 | 147.88 | 143.96 | 147.19 | 759,074 | +2.34(+1.61%) |
Sep 01, 2020 | 146.13 | 147.85 | 143.43 | 144.85 | 1,007,526 | -1.36(-0.93%) |
Aug 31, 2020 | 146.94 | 147.85 | 146.20 | 146.21 | 826,615 | -1.38(-0.94%) |
Aug 28, 2020 | 145.16 | 147.74 | 143.39 | 147.59 | 1,328,829 | +2.62(+1.81%) |
Aug 27, 2020 | 144.72 | 148.26 | 141.47 | 144.97 | 3,513,640 | -4.18(-2.81%) |
Aug 26, 2020 | 148.73 | 149.43 | 147.06 | 149.16 | 1,271,644 | -0.23(-0.16%) |
Aug 25, 2020 | 148.75 | 149.77 | 147.23 | 149.39 | 1,019,437 | +0.42(+0.28%) |
Aug 24, 2020 | 150.89 | 150.98 | 147.86 | 148.97 | 743,947 | -1.29(-0.86%) |
Aug 21, 2020 | 151.15 | 151.64 | 149.62 | 150.26 | 961,853 | -0.88(-0.58%) |
Aug 20, 2020 | 151.10 | 154.19 | 150.90 | 151.15 | 702,156 | -0.86(-0.56%) |
Aug 19, 2020 | 156.13 | 156.13 | 151.59 | 152.00 | 826,797 | -3.17(-2.04%) |
Aug 18, 2020 | 156.31 | 157.28 | 154.34 | 155.17 | 623,334 | -1.03(-0.66%) |
Aug 17, 2020 | 158.53 | 158.80 | 154.55 | 156.20 | 1,078,499 | -1.73(-1.10%) |
Aug 14, 2020 | 158.41 | 159.00 | 156.80 | 157.94 | 507,491 | -0.62(-0.39%) |
Aug 13, 2020 | 155.71 | 158.65 | 154.67 | 158.56 | 606,751 | +2.07(+1.32%) |
Aug 12, 2020 | 155.64 | 157.40 | 154.46 | 156.49 | 636,763 | +1.64(+1.06%) |
Aug 11, 2020 | 156.07 | 157.84 | 151.46 | 154.85 | 1,086,527 | -1.04(-0.67%) |
Aug 10, 2020 | 160.32 | 160.87 | 155.72 | 155.89 | 916,056 | -4.77(-2.97%) |
Aug 07, 2020 | 157.34 | 160.67 | 157.34 | 160.66 | 970,868 | +2.78(+1.76%) |
Aug 06, 2020 | 160.76 | 161.71 | 156.74 | 157.88 | 958,326 | -3.12(-1.94%) |
Aug 05, 2020 | 162.90 | 163.53 | 160.56 | 161.00 | 712,746 | -1.04(-0.64%) |
Aug 04, 2020 | 162.38 | 163.38 | 160.56 | 162.04 | 564,880 | -1.04(-0.64%) |
Aug 03, 2020 | 160.09 | 164.76 | 159.97 | 163.08 | 629,160 | +2.58(+1.61%) |
Jul 31, 2020 | 161.85 | 162.30 | 157.70 | 160.50 | 769,290 | -1.60(-0.99%) |
Jul 30, 2020 | 160.89 | 162.50 | 159.29 | 162.09 | 901,902 | +0.19(+0.12%) |
Jul 29, 2020 | 164.89 | 165.97 | 161.54 | 161.90 | 1,245,608 | -1.61(-0.98%) |
Jul 28, 2020 | 168.90 | 171.99 | 162.26 | 163.51 | 1,726,838 | -3.96(-2.36%) |
Jul 27, 2020 | 164.67 | 167.74 | 163.97 | 167.47 | 1,084,609 | +2.13(+1.29%) |
Jul 24, 2020 | 164.72 | 165.72 | 161.46 | 165.34 | 975,195 | -0.02(-0.01%) |
Jul 23, 2020 | 165.81 | 167.95 | 164.03 | 165.35 | 818,106 | -1.09(-0.65%) |
Jul 22, 2020 | 164.35 | 166.95 | 163.94 | 166.44 | 963,306 | +2.71(+1.66%) |
Jul 21, 2020 | 162.96 | 164.58 | 162.74 | 163.73 | 697,101 | +1.11(+0.68%) |
Jul 20, 2020 | 161.40 | 163.30 | 160.06 | 162.63 | 704,215 | +1.52(+0.95%) |
Jul 17, 2020 | 159.47 | 162.08 | 159.47 | 161.10 | 809,918 | +2.66(+1.68%) |
Jul 16, 2020 | 156.61 | 161.40 | 155.79 | 158.44 | 658,819 | +1.41(+0.90%) |
Jul 15, 2020 | 158.07 | 158.79 | 154.88 | 157.03 | 1,040,913 | +0.76(+0.48%) |
Jul 14, 2020 | 150.99 | 156.38 | 149.02 | 156.27 | 1,537,516 | +7.97(+5.37%) |
Jul 13, 2020 | 148.09 | 152.20 | 146.07 | 148.30 | 1,469,433 | +4.64(+3.23%) |
Jul 10, 2020 | 144.26 | 145.20 | 142.09 | 143.66 | 676,014 | -0.37(-0.25%) |
Jul 09, 2020 | 144.61 | 145.27 | 141.69 | 144.03 | 747,579 | -1.11(-0.77%) |
Jul 08, 2020 | 144.03 | 145.40 | 143.05 | 145.14 | 917,589 | +1.11(+0.77%) |
Jul 07, 2020 | 142.99 | 145.18 | 142.88 | 144.03 | 1,192,359 | +0.44(+0.31%) |
Jul 06, 2020 | 143.61 | 144.74 | 142.26 | 143.58 | 812,010 | +1.93(+1.36%) |
Jul 02, 2020 | 140.74 | 142.41 | 139.98 | 141.65 | 1,287,840 | +2.70(+1.94%) |
Jul 01, 2020 | 138.09 | 139.80 | 135.81 | 138.96 | 900,904 | +0.76(+0.55%) |
Jun 30, 2020 | 135.00 | 138.83 | 133.84 | 138.19 | 1,087,233 | +3.40(+2.52%) |
Jun 29, 2020 | 135.60 | 135.71 | 132.48 | 134.80 | 713,043 | +0.06(+0.04%) |
Jun 26, 2020 | 133.98 | 136.14 | 133.40 | 134.74 | 1,308,515 | +0.53(+0.40%) |
Jun 25, 2020 | 130.68 | 134.33 | 129.55 | 134.21 | 1,224,759 | +3.52(+2.69%) |
Jun 24, 2020 | 133.38 | 134.65 | 129.49 | 130.69 | 1,167,309 | -4.31(-3.19%) |
Jun 23, 2020 | 138.72 | 138.72 | 134.82 | 135.00 | 1,004,945 | -2.36(-1.71%) |
Jun 22, 2020 | 135.11 | 137.79 | 134.29 | 137.35 | 1,189,909 | +2.29(+1.69%) |
Jun 19, 2020 | 143.32 | 143.32 | 135.06 | 135.06 | 2,142,113 | -5.06(-3.61%) |
Jun 18, 2020 | 140.60 | 141.37 | 139.41 | 140.12 | 619,058 | -1.49(-1.05%) |
Jun 17, 2020 | 145.31 | 145.31 | 141.31 | 141.61 | 696,186 | -2.91(-2.01%) |
Jun 16, 2020 | 145.66 | 146.08 | 140.73 | 144.52 | 931,967 | +2.67(+1.88%) |
Jun 15, 2020 | 135.66 | 142.87 | 135.21 | 141.85 | 740,544 | +2.31(+1.66%) |
Jun 12, 2020 | 141.57 | 141.57 | 135.23 | 139.54 | 921,465 | +3.48(+2.56%) |
Jun 11, 2020 | 141.59 | 142.18 | 135.94 | 136.06 | 1,173,044 | -9.61(-6.60%) |
Jun 10, 2020 | 148.68 | 149.70 | 145.30 | 145.67 | 792,071 | -3.19(-2.15%) |
Jun 09, 2020 | 151.41 | 152.72 | 148.57 | 148.87 | 679,883 | -2.91(-1.92%) |
Jun 08, 2020 | 149.50 | 153.53 | 149.11 | 151.78 | 923,645 | +2.25(+1.50%) |
Jun 05, 2020 | 152.96 | 154.59 | 149.01 | 149.53 | 802,466 | -0.75(-0.50%) |
Jun 04, 2020 | 149.04 | 152.46 | 148.09 | 150.28 | 1,239,086 | +1.21(+0.81%) |
Jun 03, 2020 | 151.83 | 152.39 | 148.93 | 149.07 | 684,935 | -0.52(-0.35%) |
Jun 02, 2020 | 148.24 | 149.90 | 147.00 | 149.60 | 1,216,522 | +2.33(+1.58%) |
Jun 01, 2020 | 144.81 | 149.02 | 144.81 | 147.27 | 633,469 | +1.41(+0.97%) |
May 29, 2020 | 146.14 | 147.84 | 143.23 | 145.85 | 1,364,288 | -0.28(-0.19%) |
May 28, 2020 | 146.59 | 149.06 | 144.12 | 146.14 | 975,872 | +0.67(+0.46%) |
May 27, 2020 | 141.90 | 145.59 | 138.73 | 145.47 | 1,033,482 | +5.23(+3.73%) |
May 26, 2020 | 145.82 | 145.82 | 139.89 | 140.24 | 999,577 | -1.32(-0.93%) |
May 22, 2020 | 143.67 | 143.93 | 140.87 | 141.56 | 654,978 | -1.80(-1.25%) |
May 21, 2020 | 142.14 | 144.85 | 141.07 | 143.36 | 704,799 | +1.50(+1.06%) |
May 20, 2020 | 141.90 | 144.70 | 141.15 | 141.86 | 984,486 | +2.92(+2.10%) |
May 19, 2020 | 138.12 | 140.77 | 136.53 | 138.94 | 755,592 | -0.07(-0.05%) |
May 18, 2020 | 142.83 | 143.72 | 139.00 | 139.01 | 1,150,296 | -0.28(-0.20%) |
May 15, 2020 | 137.06 | 140.40 | 135.68 | 139.29 | 1,109,701 | +3.06(+2.25%) |
May 14, 2020 | 129.72 | 136.44 | 129.11 | 136.23 | 1,360,217 | +4.21(+3.19%) |
May 13, 2020 | 139.07 | 139.07 | 130.14 | 132.02 | 1,625,828 | -3.86(-2.84%) |
May 12, 2020 | 142.00 | 143.45 | 135.88 | 135.88 | 1,497,886 | -4.61(-3.28%) |
May 11, 2020 | 137.27 | 141.42 | 135.96 | 140.49 | 1,119,589 | +1.34(+0.96%) |
May 08, 2020 | 135.11 | 139.28 | 133.61 | 139.15 | 799,581 | +5.89(+4.42%) |
May 07, 2020 | 133.62 | 135.14 | 132.68 | 133.26 | 623,588 | +0.90(+0.68%) |
May 06, 2020 | 136.27 | 137.16 | 132.16 | 132.36 | 735,786 | -3.04(-2.24%) |
May 05, 2020 | 132.85 | 137.19 | 132.59 | 135.40 | 1,047,360 | +4.24(+3.23%) |
May 04, 2020 | 130.49 | 132.26 | 129.47 | 131.16 | 1,245,507 | -1.15(-0.87%) |