Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 208.63 | 209.26 | 207.90 | 208.23 | 3,395,268 | -1.53(-0.73%) |
Apr 29, 2021 | 210.63 | 210.68 | 208.08 | 209.77 | 4,356,602 | +0.80(+0.38%) |
Apr 28, 2021 | 209.16 | 209.71 | 208.73 | 208.97 | 2,714,295 | -0.03(-0.01%) |
Apr 27, 2021 | 209.38 | 209.40 | 208.47 | 209.00 | 2,786,149 | -0.10(-0.05%) |
Apr 26, 2021 | 208.85 | 209.35 | 208.57 | 209.10 | 3,338,326 | +0.76(+0.36%) |
Apr 23, 2021 | 206.30 | 208.97 | 206.19 | 208.34 | 4,563,689 | +2.49(+1.21%) |
Apr 22, 2021 | 207.61 | 208.18 | 205.15 | 205.84 | 4,581,949 | -1.62(-0.78%) |
Apr 21, 2021 | 204.92 | 207.49 | 204.54 | 207.47 | 3,302,567 | +2.45(+1.19%) |
Apr 20, 2021 | 206.43 | 206.74 | 204.22 | 205.02 | 5,431,702 | -1.90(-0.92%) |
Apr 19, 2021 | 207.88 | 208.05 | 206.22 | 206.92 | 4,156,298 | -1.36(-0.65%) |
Apr 16, 2021 | 208.58 | 208.59 | 207.49 | 208.28 | 4,489,353 | +0.53(+0.25%) |
Apr 15, 2021 | 206.92 | 207.82 | 206.66 | 207.75 | 5,670,726 | +2.19(+1.06%) |
Apr 14, 2021 | 206.28 | 207.05 | 205.30 | 205.57 | 3,925,381 | -0.46(-0.22%) |
Apr 13, 2021 | 205.60 | 206.49 | 205.26 | 206.03 | 4,229,440 | +0.57(+0.28%) |
Apr 12, 2021 | 205.32 | 205.62 | 204.62 | 205.45 | 4,048,046 | +0.06(+0.03%) |
Apr 09, 2021 | 204.16 | 205.50 | 203.94 | 205.39 | 3,710,545 | +1.24(+0.61%) |
Apr 08, 2021 | 203.86 | 204.16 | 203.12 | 204.16 | 3,783,112 | +1.18(+0.58%) |
Apr 07, 2021 | 203.14 | 203.46 | 202.47 | 202.98 | 3,439,804 | -0.17(-0.09%) |
Apr 06, 2021 | 203.04 | 203.81 | 202.78 | 203.15 | 4,200,797 | +0.08(+0.04%) |
Apr 05, 2021 | 202.24 | 203.30 | 201.96 | 203.07 | 6,194,223 | +2.34(+1.17%) |
Apr 01, 2021 | 199.50 | 200.75 | 199.08 | 200.73 | 4,736,653 | +2.49(+1.25%) |
Mar 31, 2021 | 197.63 | 199.14 | 197.59 | 198.25 | 5,727,733 | +1.20(+0.61%) |
Mar 30, 2021 | 196.79 | 197.48 | 195.95 | 197.05 | 4,129,004 | -0.06(-0.03%) |
Mar 29, 2021 | 197.19 | 197.93 | 195.90 | 197.11 | 4,756,865 | -0.93(-0.47%) |
Mar 26, 2021 | 195.77 | 198.20 | 194.94 | 198.04 | 3,706,270 | +3.18(+1.63%) |
Mar 25, 2021 | 192.71 | 195.34 | 191.35 | 194.85 | 5,187,728 | +1.43(+0.74%) |
Mar 24, 2021 | 196.14 | 196.79 | 193.42 | 193.42 | 4,197,760 | -1.62(-0.83%) |
Mar 23, 2021 | 197.11 | 197.35 | 194.68 | 195.04 | 4,982,830 | -2.25(-1.14%) |
Mar 22, 2021 | 196.82 | 198.13 | 196.34 | 197.28 | 3,769,542 | +1.06(+0.54%) |
Mar 19, 2021 | 196.11 | 197.07 | 194.61 | 196.22 | 4,049,166 | +0.25(+0.13%) |
Mar 18, 2021 | 198.32 | 199.26 | 195.75 | 195.97 | 3,815,575 | -3.63(-1.82%) |
Mar 17, 2021 | 198.18 | 200.08 | 197.28 | 199.61 | 3,500,911 | +0.75(+0.38%) |
Mar 16, 2021 | 199.93 | 200.09 | 198.23 | 198.85 | 4,811,664 | -0.80(-0.40%) |
Mar 15, 2021 | 198.59 | 199.70 | 197.30 | 199.66 | 3,610,869 | +1.39(+0.70%) |
Mar 12, 2021 | 197.08 | 198.33 | 196.50 | 198.27 | 4,256,285 | +0.39(+0.20%) |
Mar 11, 2021 | 197.01 | 198.68 | 196.65 | 197.88 | 4,291,492 | +2.55(+1.31%) |
Mar 10, 2021 | 195.54 | 196.23 | 194.65 | 195.32 | 4,322,197 | +1.39(+0.71%) |
Mar 09, 2021 | 193.33 | 195.35 | 192.83 | 193.94 | 4,305,166 | +2.96(+1.55%) |
Mar 08, 2021 | 192.57 | 193.96 | 190.78 | 190.97 | 4,477,887 | -0.94(-0.49%) |
Mar 05, 2021 | 190.59 | 192.35 | 185.56 | 191.91 | 6,919,326 | +3.40(+1.81%) |
Mar 04, 2021 | 191.23 | 192.38 | 185.96 | 188.51 | 7,514,583 | -3.03(-1.58%) |
Mar 03, 2021 | 194.27 | 194.58 | 191.37 | 191.54 | 4,527,908 | -2.80(-1.44%) |
Mar 02, 2021 | 196.45 | 196.50 | 194.22 | 194.34 | 5,075,290 | -1.84(-0.94%) |
Mar 01, 2021 | 194.21 | 196.79 | 194.13 | 196.19 | 4,912,358 | +4.91(+2.57%) |
Feb 26, 2021 | 193.10 | 193.77 | 189.81 | 191.27 | 6,615,762 | -0.77(-0.40%) |
Feb 25, 2021 | 196.68 | 197.29 | 191.19 | 192.04 | 7,924,028 | -5.15(-2.61%) |
Feb 24, 2021 | 194.64 | 197.39 | 193.84 | 197.19 | 3,892,783 | +2.19(+1.12%) |
Feb 23, 2021 | 193.63 | 195.67 | 190.58 | 195.00 | 5,970,783 | -0.03(-0.01%) |
Feb 22, 2021 | 195.71 | 196.48 | 194.93 | 195.03 | 4,600,798 | -1.87(-0.95%) |
Feb 19, 2021 | 197.34 | 197.91 | 196.60 | 196.90 | 5,148,359 | +0.45(+0.23%) |
Feb 18, 2021 | 196.19 | 197.02 | 195.03 | 196.45 | 3,827,420 | -1.14(-0.58%) |
Feb 17, 2021 | 196.95 | 197.79 | 196.01 | 197.59 | 4,745,684 | -0.41(-0.21%) |
Feb 16, 2021 | 199.14 | 199.22 | 197.43 | 198.00 | 5,183,223 | -0.35(-0.18%) |
Feb 12, 2021 | 196.83 | 198.37 | 196.74 | 198.35 | 2,527,891 | +1.02(+0.52%) |
Feb 11, 2021 | 197.60 | 197.83 | 195.80 | 197.33 | 2,751,203 | +0.47(+0.24%) |
Feb 10, 2021 | 197.95 | 198.10 | 195.45 | 196.86 | 3,851,712 | -0.09(-0.04%) |
Feb 09, 2021 | 196.55 | 197.36 | 196.21 | 196.95 | 3,540,300 | +0.08(+0.04%) |
Feb 08, 2021 | 196.16 | 196.91 | 195.76 | 196.87 | 3,844,782 | +1.75(+0.90%) |
Feb 05, 2021 | 195.13 | 195.30 | 194.22 | 195.12 | 3,271,217 | +1.09(+0.56%) |
Feb 04, 2021 | 192.30 | 194.03 | 192.18 | 194.03 | 2,872,306 | +2.43(+1.27%) |
Feb 03, 2021 | 191.98 | 192.40 | 190.80 | 191.61 | 3,039,242 | +0.29(+0.15%) |
Feb 02, 2021 | 190.43 | 192.11 | 190.29 | 191.32 | 3,427,686 | +2.70(+1.43%) |
Feb 01, 2021 | 187.26 | 189.03 | 185.97 | 188.61 | 4,079,242 | +3.16(+1.71%) |
Jan 29, 2021 | 188.08 | 188.57 | 184.33 | 185.45 | 8,698,663 | -3.31(-1.75%) |
Jan 28, 2021 | 188.17 | 190.89 | 188.08 | 188.76 | 5,553,880 | +1.47(+0.79%) |
Jan 27, 2021 | 190.29 | 190.31 | 186.08 | 187.28 | 7,034,667 | -4.61(-2.40%) |
Jan 26, 2021 | 193.00 | 193.43 | 191.84 | 191.89 | 4,230,353 | -0.70(-0.36%) |
Jan 25, 2021 | 192.41 | 193.06 | 189.62 | 192.59 | 5,568,477 | +0.55(+0.28%) |
Jan 22, 2021 | 191.44 | 192.45 | 191.15 | 192.05 | 3,186,068 | -0.31(-0.16%) |
Jan 21, 2021 | 192.96 | 193.11 | 191.94 | 192.36 | 3,096,980 | -0.14(-0.07%) |
Jan 20, 2021 | 191.27 | 192.88 | 191.17 | 192.50 | 5,463,061 | +2.40(+1.26%) |
Jan 19, 2021 | 189.91 | 190.28 | 189.12 | 190.10 | 4,344,391 | +1.72(+0.91%) |
Jan 15, 2021 | 189.25 | 189.52 | 187.35 | 188.38 | 3,603,443 | -1.65(-0.87%) |
Jan 14, 2021 | 190.76 | 191.22 | 189.77 | 190.04 | 4,484,695 | -0.18(-0.10%) |
Jan 13, 2021 | 189.98 | 190.79 | 189.33 | 190.22 | 3,624,738 | +0.21(+0.11%) |
Jan 12, 2021 | 189.64 | 190.23 | 188.65 | 190.01 | 4,051,838 | +0.67(+0.35%) |
Jan 11, 2021 | 188.73 | 190.30 | 188.54 | 189.34 | 4,036,452 | -1.14(-0.60%) |
Jan 08, 2021 | 190.37 | 190.68 | 188.31 | 190.48 | 7,885,775 | +0.92(+0.48%) |
Jan 07, 2021 | 187.77 | 189.88 | 187.75 | 189.56 | 5,047,776 | +2.99(+1.60%) |
Jan 06, 2021 | 184.03 | 188.22 | 183.99 | 186.57 | 6,455,550 | +1.66(+0.90%) |
Jan 05, 2021 | 183.06 | 185.41 | 182.99 | 184.91 | 4,071,795 | +1.48(+0.81%) |
Jan 04, 2021 | 186.79 | 186.83 | 181.41 | 183.42 | 9,232,040 | -2.65(-1.42%) |
Dec 31, 2020 | 186.07 | 186.07 | 186.07 | 4,512,470 | +0.85(+0.46%) | |
Dec 30, 2020 | 185.36 | 185.82 | 185.08 | 185.22 | 4,512,470 | +0.50(+0.27%) |
Dec 29, 2020 | 186.28 | 186.37 | 184.33 | 184.72 | 4,817,388 | -0.77(-0.42%) |
Dec 28, 2020 | 186.02 | 186.03 | 185.27 | 185.50 | 3,950,987 | +1.17(+0.63%) |
Dec 24, 2020 | 184.39 | 184.50 | 183.78 | 184.33 | 1,824,316 | +0.31(+0.17%) |
Dec 23, 2020 | 184.38 | 184.91 | 183.91 | 184.02 | 3,624,892 | +0.31(+0.17%) |
Dec 22, 2020 | 184.05 | 184.21 | 183.00 | 183.71 | 4,554,271 | +0.04(+0.02%) |
Dec 21, 2020 | 182.42 | 184.09 | 180.73 | 183.67 | 5,260,971 | -0.53(-0.29%) |
Dec 18, 2020 | 185.07 | 185.16 | 183.00 | 184.20 | 4,770,469 | -0.52(-0.28%) |
Dec 17, 2020 | 184.16 | 184.73 | 183.96 | 184.73 | 4,339,655 | +1.44(+0.78%) |
Dec 16, 2020 | 183.25 | 183.75 | 182.70 | 183.29 | 3,133,256 | +0.26(+0.14%) |
Dec 15, 2020 | 182.03 | 183.06 | 181.26 | 183.03 | 3,389,164 | +2.47(+1.37%) |
Dec 14, 2020 | 182.51 | 182.99 | 180.50 | 180.56 | 3,703,644 | -0.51(-0.28%) |
Dec 11, 2020 | 180.48 | 181.25 | 179.57 | 181.07 | 3,637,194 | -0.32(-0.18%) |
Dec 10, 2020 | 180.26 | 181.77 | 179.67 | 181.40 | 3,384,194 | +0.27(+0.15%) |
Dec 09, 2020 | 183.32 | 183.41 | 180.43 | 181.13 | 4,690,966 | -1.80(-0.98%) |
Dec 08, 2020 | 181.51 | 183.18 | 181.47 | 182.93 | 3,621,626 | +0.79(+0.43%) |
Dec 07, 2020 | 182.14 | 182.33 | 181.49 | 182.14 | 4,534,787 | -0.20(-0.11%) |
Dec 04, 2020 | 180.90 | 182.34 | 180.89 | 182.34 | 4,622,902 | +1.81(+1.00%) |
Dec 03, 2020 | 180.25 | 181.19 | 179.97 | 180.53 | 4,629,782 | +0.36(+0.20%) |
Dec 02, 2020 | 179.41 | 180.22 | 178.81 | 180.17 | 4,022,757 | +0.15(+0.08%) |
Dec 01, 2020 | 180.11 | 180.71 | 179.62 | 180.01 | 4,062,239 | +2.26(+1.27%) |
Nov 30, 2020 | 179.05 | 179.12 | 176.65 | 177.76 | 3,908,538 | -1.41(-0.79%) |
Nov 27, 2020 | 179.12 | 179.35 | 178.69 | 179.17 | 1,830,150 | +0.63(+0.35%) |
Nov 25, 2020 | 178.47 | 178.69 | 177.63 | 178.54 | 3,633,412 | -0.07(-0.04%) |
Nov 24, 2020 | 177.37 | 178.82 | 176.71 | 178.61 | 5,649,155 | +2.72(+1.55%) |
Nov 23, 2020 | 175.46 | 176.33 | 174.59 | 175.88 | 4,606,978 | +1.43(+0.82%) |
Nov 20, 2020 | 175.35 | 175.35 | 174.39 | 174.46 | 2,925,824 | -0.92(-0.53%) |
Nov 19, 2020 | 174.24 | 175.52 | 173.48 | 175.38 | 3,190,262 | +0.97(+0.56%) |
Nov 18, 2020 | 176.57 | 176.85 | 174.40 | 174.41 | 3,445,995 | -1.87(-1.06%) |
Nov 17, 2020 | 175.91 | 176.80 | 174.82 | 176.27 | 6,021,567 | -0.40(-0.23%) |
Nov 16, 2020 | 176.65 | 176.72 | 175.27 | 176.67 | 6,502,612 | +2.13(+1.22%) |
Nov 13, 2020 | 173.17 | 174.84 | 172.88 | 174.54 | 5,011,513 | +2.44(+1.42%) |
Nov 12, 2020 | 173.24 | 173.66 | 171.09 | 172.10 | 3,493,027 | -1.71(-0.99%) |
Nov 11, 2020 | 173.69 | 174.14 | 172.89 | 173.82 | 3,023,647 | +1.40(+0.81%) |
Nov 10, 2020 | 172.34 | 172.99 | 170.51 | 172.42 | 5,891,396 | -0.29(-0.17%) |
Nov 09, 2020 | 178.54 | 178.54 | 172.45 | 172.70 | 5,822,315 | +2.03(+1.19%) |
Nov 06, 2020 | 170.60 | 171.19 | 169.55 | 170.68 | 3,384,281 | -0.08(-0.05%) |
Nov 05, 2020 | 170.11 | 171.46 | 169.87 | 170.76 | 3,862,650 | +3.46(+2.07%) |
Nov 04, 2020 | 165.82 | 169.33 | 165.37 | 167.30 | 3,814,273 | +3.57(+2.18%) |
Nov 03, 2020 | 162.53 | 164.68 | 162.18 | 163.73 | 4,296,950 | +3.09(+1.92%) |
Nov 02, 2020 | 160.71 | 161.67 | 159.15 | 160.65 | 3,929,116 | +1.66(+1.04%) |
Oct 30, 2020 | 159.85 | 160.67 | 157.12 | 158.99 | 4,192,383 | -1.71(-1.06%) |
Oct 29, 2020 | 159.48 | 162.31 | 158.53 | 160.70 | 3,232,437 | +1.50(+0.95%) |
Oct 28, 2020 | 161.76 | 162.08 | 159.01 | 159.19 | 4,846,832 | -5.46(-3.31%) |
Oct 27, 2020 | 165.50 | 165.69 | 164.54 | 164.65 | 2,652,171 | -0.67(-0.40%) |
Oct 26, 2020 | 166.66 | 167.09 | 163.38 | 165.31 | 4,068,370 | -3.06(-1.82%) |
Oct 23, 2020 | 168.34 | 168.47 | 167.06 | 168.37 | 2,533,957 | +0.55(+0.33%) |
Oct 22, 2020 | 166.93 | 168.10 | 165.78 | 167.82 | 3,952,823 | +1.18(+0.71%) |
Oct 21, 2020 | 167.25 | 168.25 | 166.64 | 166.64 | 3,399,023 | -0.57(-0.34%) |
Oct 20, 2020 | 167.48 | 168.87 | 166.85 | 167.21 | 2,757,689 | +0.58(+0.35%) |
Oct 19, 2020 | 169.77 | 170.66 | 166.26 | 166.63 | 2,850,165 | -2.42(-1.43%) |
Oct 16, 2020 | 169.93 | 170.72 | 169.05 | 169.05 | 2,006,390 | -0.30(-0.18%) |
Oct 15, 2020 | 167.20 | 169.54 | 166.77 | 169.35 | 3,009,540 | +0.06(+0.03%) |
Oct 14, 2020 | 170.62 | 171.31 | 168.99 | 169.29 | 2,264,064 | -1.13(-0.66%) |
Oct 13, 2020 | 171.06 | 171.21 | 169.88 | 170.43 | 2,572,078 | -0.91(-0.53%) |
Oct 12, 2020 | 170.09 | 171.99 | 169.87 | 171.33 | 3,041,318 | +2.50(+1.48%) |
Oct 09, 2020 | 168.43 | 169.13 | 167.99 | 168.83 | 2,614,410 | +1.41(+0.84%) |
Oct 08, 2020 | 167.12 | 167.47 | 166.50 | 167.42 | 2,452,334 | +1.46(+0.88%) |
Oct 07, 2020 | 164.71 | 166.36 | 164.66 | 165.96 | 2,050,880 | +2.85(+1.75%) |
Oct 06, 2020 | 165.41 | 166.60 | 162.82 | 163.12 | 2,944,265 | -2.04(-1.23%) |
Oct 05, 2020 | 163.39 | 165.22 | 163.12 | 165.15 | 2,703,256 | +2.92(+1.80%) |
Oct 02, 2020 | 160.57 | 163.10 | 160.17 | 162.23 | 2,442,581 | -1.28(-0.78%) |
Oct 01, 2020 | 163.50 | 164.00 | 162.44 | 163.50 | 3,395,506 | +1.35(+0.83%) |
Sep 30, 2020 | 161.39 | 163.73 | 161.14 | 162.15 | 5,026,702 | +1.21(+0.75%) |
Sep 29, 2020 | 161.71 | 162.08 | 160.61 | 160.94 | 2,227,918 | -0.91(-0.56%) |
Sep 28, 2020 | 161.21 | 162.14 | 160.80 | 161.85 | 3,456,795 | +2.88(+1.81%) |
Sep 25, 2020 | 155.94 | 159.42 | 155.70 | 158.96 | 3,136,095 | +2.52(+1.61%) |
Sep 24, 2020 | 155.43 | 158.06 | 154.42 | 156.45 | 3,999,276 | +0.33(+0.21%) |
Sep 23, 2020 | 160.25 | 160.37 | 155.84 | 156.12 | 2,182,366 | -3.86(-2.41%) |
Sep 22, 2020 | 159.07 | 160.18 | 157.75 | 159.97 | 2,204,951 | +1.57(+0.99%) |
Sep 21, 2020 | 157.85 | 158.41 | 155.76 | 158.40 | 4,403,145 | -1.93(-1.21%) |
Sep 18, 2020 | 162.34 | 162.34 | 158.85 | 160.33 | 3,351,551 | -1.57(-0.97%) |
Sep 17, 2020 | 160.78 | 162.66 | 160.46 | 161.91 | 2,932,540 | -1.35(-0.83%) |
Sep 16, 2020 | 164.48 | 165.35 | 163.16 | 163.25 | 2,981,554 | -0.54(-0.33%) |
Sep 15, 2020 | 164.23 | 164.65 | 163.20 | 163.79 | 2,246,216 | +0.93(+0.57%) |
Sep 14, 2020 | 162.15 | 163.44 | 161.77 | 162.87 | 3,249,031 | +2.50(+1.56%) |
Sep 11, 2020 | 161.43 | 161.72 | 158.83 | 160.36 | 3,593,795 | +0.06(+0.04%) |
Sep 10, 2020 | 164.10 | 164.51 | 159.87 | 160.31 | 3,699,232 | -2.67(-1.64%) |
Sep 09, 2020 | 161.98 | 164.17 | 161.51 | 162.98 | 4,524,573 | +3.13(+1.96%) |
Sep 08, 2020 | 161.48 | 162.18 | 159.64 | 159.85 | 4,192,399 | -4.62(-2.81%) |
Sep 04, 2020 | 166.26 | 167.02 | 160.44 | 164.47 | 4,619,509 | -1.41(-0.85%) |
Sep 03, 2020 | 170.68 | 171.14 | 164.53 | 165.88 | 5,631,550 | -5.97(-3.48%) |
Sep 02, 2020 | 170.68 | 172.26 | 169.74 | 171.85 | 4,241,025 | +2.27(+1.34%) |
Sep 01, 2020 | 168.49 | 169.72 | 167.99 | 169.59 | 3,034,938 | +1.49(+0.89%) |
Aug 31, 2020 | 168.46 | 168.91 | 167.79 | 168.10 | 3,363,795 | -0.38(-0.22%) |
Aug 28, 2020 | 168.00 | 168.51 | 167.39 | 168.48 | 4,390,448 | +1.17(+0.70%) |
Aug 27, 2020 | 167.38 | 168.11 | 166.44 | 167.31 | 3,621,920 | +0.40(+0.24%) |
Aug 26, 2020 | 165.68 | 167.06 | 165.44 | 166.91 | 2,574,120 | +1.50(+0.91%) |
Aug 25, 2020 | 165.20 | 165.44 | 164.44 | 165.42 | 5,444,710 | +0.55(+0.33%) |
Aug 24, 2020 | 164.53 | 164.87 | 163.92 | 164.87 | 2,599,967 | +1.56(+0.96%) |
Aug 21, 2020 | 162.66 | 163.38 | 162.53 | 163.30 | 2,409,362 | +0.41(+0.25%) |
Aug 20, 2020 | 161.44 | 163.15 | 161.38 | 162.89 | 2,303,685 | +0.46(+0.29%) |
Aug 19, 2020 | 163.25 | 163.57 | 162.14 | 162.43 | 2,415,622 | -0.63(-0.39%) |
Aug 18, 2020 | 163.09 | 163.35 | 162.13 | 163.06 | 3,745,425 | +0.25(+0.15%) |
Aug 17, 2020 | 162.55 | 162.96 | 162.51 | 162.82 | 3,609,347 | +0.69(+0.43%) |
Aug 14, 2020 | 161.88 | 162.43 | 161.56 | 162.13 | 2,335,012 | -0.05(-0.03%) |
Aug 13, 2020 | 161.95 | 162.86 | 161.66 | 162.17 | 2,369,907 | -0.12(-0.08%) |
Aug 12, 2020 | 161.55 | 162.64 | 161.52 | 162.30 | 3,549,103 | +2.14(+1.34%) |
Aug 11, 2020 | 162.15 | 162.46 | 159.76 | 160.15 | 3,295,398 | -1.30(-0.80%) |
Aug 10, 2020 | 161.22 | 161.57 | 160.30 | 161.45 | 2,632,940 | +0.45(+0.28%) |
Aug 07, 2020 | 160.46 | 161.15 | 159.87 | 161.01 | 2,313,920 | +0.13(+0.08%) |
Aug 06, 2020 | 159.89 | 160.98 | 159.56 | 160.88 | 2,268,145 | +0.78(+0.49%) |
Aug 05, 2020 | 159.76 | 160.17 | 159.59 | 160.10 | 2,829,765 | +1.16(+0.73%) |
Aug 04, 2020 | 157.98 | 158.94 | 157.91 | 158.94 | 2,965,254 | +0.63(+0.40%) |
Aug 03, 2020 | 157.85 | 158.64 | 157.55 | 158.31 | 4,579,011 | +1.36(+0.87%) |
Jul 31, 2020 | 156.97 | 157.04 | 154.52 | 156.95 | 3,332,252 | +0.80(+0.51%) |
Jul 30, 2020 | 154.98 | 156.33 | 154.00 | 156.15 | 2,608,172 | -0.35(-0.22%) |
Jul 29, 2020 | 155.00 | 156.87 | 155.00 | 156.50 | 2,270,769 | +2.05(+1.33%) |
Jul 28, 2020 | 155.15 | 155.73 | 154.35 | 154.46 | 2,008,899 | -1.14(-0.73%) |
Jul 27, 2020 | 154.62 | 155.60 | 154.20 | 155.59 | 2,555,778 | +1.33(+0.86%) |
Jul 24, 2020 | 154.40 | 154.94 | 153.52 | 154.27 | 2,489,829 | -1.20(-0.77%) |
Jul 23, 2020 | 157.03 | 157.59 | 154.63 | 155.47 | 3,284,353 | -1.72(-1.09%) |
Jul 22, 2020 | 156.07 | 157.35 | 156.07 | 157.19 | 2,871,868 | +0.81(+0.52%) |
Jul 21, 2020 | 157.06 | 157.31 | 155.86 | 156.37 | 2,475,651 | +0.45(+0.29%) |
Jul 20, 2020 | 154.58 | 156.32 | 154.18 | 155.93 | 3,283,387 | +1.19(+0.77%) |
Jul 17, 2020 | 154.65 | 155.04 | 153.68 | 154.74 | 2,258,237 | +0.59(+0.38%) |
Jul 16, 2020 | 153.76 | 154.37 | 153.31 | 154.15 | 2,310,434 | -0.69(-0.45%) |
Jul 15, 2020 | 154.87 | 155.17 | 153.30 | 154.84 | 3,952,487 | +1.90(+1.24%) |
Jul 14, 2020 | 150.29 | 153.05 | 149.57 | 152.95 | 3,397,242 | +1.98(+1.31%) |
Jul 13, 2020 | 153.69 | 155.08 | 150.65 | 150.97 | 4,950,336 | -1.65(-1.08%) |
Jul 10, 2020 | 150.93 | 152.67 | 150.22 | 152.62 | 2,522,416 | +1.62(+1.07%) |
Jul 09, 2020 | 152.25 | 152.38 | 149.14 | 150.99 | 2,599,576 | -0.94(-0.62%) |
Jul 08, 2020 | 151.06 | 151.98 | 150.17 | 151.93 | 2,567,961 | +1.23(+0.82%) |
Jul 07, 2020 | 151.52 | 152.55 | 150.51 | 150.70 | 2,486,148 | -1.55(-1.02%) |
Jul 06, 2020 | 152.19 | 152.69 | 151.58 | 152.25 | 3,487,979 | +2.36(+1.58%) |
Jul 02, 2020 | 151.05 | 151.78 | 149.69 | 149.88 | 3,355,348 | +0.60(+0.40%) |
Jul 01, 2020 | 148.78 | 149.86 | 148.50 | 149.29 | 3,839,779 | +0.86(+0.58%) |
Jun 30, 2020 | 146.48 | 149.08 | 146.09 | 148.42 | 4,551,992 | +2.16(+1.48%) |
Jun 29, 2020 | 144.79 | 146.29 | 143.51 | 146.26 | 3,334,025 | +2.12(+1.47%) |
Jun 26, 2020 | 146.96 | 147.13 | 143.87 | 144.15 | 3,699,994 | -3.43(-2.33%) |
Jun 25, 2020 | 145.49 | 147.70 | 144.52 | 147.58 | 4,249,165 | +1.76(+1.21%) |
Jun 24, 2020 | 148.79 | 149.06 | 144.81 | 145.82 | 3,950,077 | -4.07(-2.71%) |
Jun 23, 2020 | 150.68 | 151.01 | 149.66 | 149.88 | 2,705,989 | +0.58(+0.39%) |
Jun 22, 2020 | 148.15 | 149.42 | 147.30 | 149.30 | 2,713,401 | +1.03(+0.69%) |
Jun 19, 2020 | 150.90 | 150.91 | 147.53 | 148.27 | 4,052,138 | -0.84(-0.56%) |
Jun 18, 2020 | 148.14 | 149.42 | 147.66 | 149.11 | 2,963,700 | +0.12(+0.08%) |
Jun 17, 2020 | 150.22 | 150.28 | 148.58 | 148.99 | 3,921,286 | -0.73(-0.48%) |
Jun 16, 2020 | 151.14 | 151.14 | 147.17 | 149.72 | 4,854,004 | +2.82(+1.92%) |
Jun 15, 2020 | 142.12 | 147.40 | 141.45 | 146.89 | 5,148,517 | +1.56(+1.07%) |
Jun 12, 2020 | 147.71 | 147.71 | 142.37 | 145.34 | 7,290,861 | +1.98(+1.38%) |
Jun 11, 2020 | 148.11 | 148.86 | 143.13 | 143.35 | 13,244,326 | -8.99(-5.90%) |
Jun 10, 2020 | 153.68 | 154.09 | 151.98 | 152.34 | 4,547,089 | -1.14(-0.74%) |
Jun 09, 2020 | 153.53 | 154.31 | 152.80 | 153.48 | 3,390,406 | -1.42(-0.91%) |
Jun 08, 2020 | 153.76 | 154.99 | 153.22 | 154.90 | 6,197,757 | +2.08(+1.36%) |
Jun 05, 2020 | 152.35 | 153.94 | 151.97 | 152.82 | 4,633,118 | +3.82(+2.57%) |
Jun 04, 2020 | 148.87 | 149.75 | 147.84 | 149.00 | 5,963,230 | -0.47(-0.32%) |
Jun 03, 2020 | 148.38 | 149.90 | 148.21 | 149.47 | 10,059,764 | +2.29(+1.56%) |
Jun 02, 2020 | 146.50 | 147.25 | 145.77 | 147.18 | 4,403,790 | +1.10(+0.76%) |
Jun 01, 2020 | 145.00 | 146.39 | 144.68 | 146.07 | 3,689,458 | +0.98(+0.68%) |
May 29, 2020 | 144.23 | 145.49 | 142.92 | 145.09 | 5,060,908 | +0.48(+0.33%) |
May 28, 2020 | 145.75 | 146.49 | 144.16 | 144.61 | 4,875,311 | -0.50(-0.34%) |
May 27, 2020 | 144.42 | 145.11 | 141.61 | 145.11 | 5,378,653 | +2.26(+1.58%) |
May 26, 2020 | 144.27 | 144.32 | 142.64 | 142.85 | 4,447,057 | +1.96(+1.39%) |
May 22, 2020 | 140.42 | 140.91 | 139.67 | 140.89 | 3,181,408 | +0.40(+0.28%) |
May 21, 2020 | 141.21 | 141.71 | 139.72 | 140.49 | 3,621,928 | -0.85(-0.60%) |
May 20, 2020 | 140.81 | 141.77 | 140.56 | 141.34 | 4,125,299 | +2.57(+1.85%) |
May 19, 2020 | 140.04 | 140.93 | 138.78 | 138.78 | 3,369,063 | -1.49(-1.06%) |
May 18, 2020 | 139.26 | 141.03 | 138.99 | 140.27 | 4,828,721 | +4.50(+3.32%) |
May 15, 2020 | 133.82 | 135.79 | 133.27 | 135.76 | 4,074,173 | +0.81(+0.60%) |
May 14, 2020 | 132.01 | 135.07 | 130.61 | 134.95 | 8,009,287 | +1.43(+1.07%) |
May 13, 2020 | 135.83 | 136.22 | 132.17 | 133.52 | 6,209,518 | -2.74(-2.01%) |
May 12, 2020 | 139.78 | 139.99 | 136.11 | 136.25 | 5,138,744 | -2.96(-2.13%) |
May 11, 2020 | 138.02 | 139.90 | 137.84 | 139.22 | 4,492,297 | +0.02(+0.01%) |
May 08, 2020 | 138.24 | 139.35 | 137.70 | 139.20 | 4,503,764 | +2.57(+1.88%) |
May 07, 2020 | 136.59 | 137.59 | 136.30 | 136.63 | 4,023,491 | +1.77(+1.31%) |
May 06, 2020 | 136.50 | 136.75 | 134.70 | 134.87 | 4,160,351 | -0.75(-0.55%) |
May 05, 2020 | 136.00 | 137.19 | 135.41 | 135.61 | 3,883,156 | +1.25(+0.93%) |
May 04, 2020 | 132.78 | 134.46 | 132.06 | 134.37 | 5,021,839 | +0.51(+0.38%) |