Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 147.90 | 150.70 | 146.00 | 147.40 | 37,850 | -2.60(-1.73%) |
Apr 29, 2021 | 151.50 | 153.40 | 146.80 | 150.00 | 23,382 | -1.40(-0.92%) |
Apr 28, 2021 | 151.70 | 155.70 | 150.10 | 151.40 | 49,635 | -0.10(-0.07%) |
Apr 27, 2021 | 151.30 | 153.80 | 148.20 | 151.50 | 27,382 | +0.40(+0.26%) |
Apr 26, 2021 | 152.40 | 152.80 | 148.40 | 151.10 | 19,976 | -1.40(-0.92%) |
Apr 23, 2021 | 151.30 | 155.50 | 149.80 | 152.50 | 15,500 | +2.40(+1.60%) |
Apr 22, 2021 | 146.30 | 155.40 | 145.60 | 150.10 | 24,276 | +4.10(+2.81%) |
Apr 21, 2021 | 146.70 | 148.60 | 139.10 | 146.00 | 70,663 | -0.40(-0.27%) |
Apr 20, 2021 | 156.20 | 157.30 | 146.00 | 146.40 | 29,830 | -10.40(-6.63%) |
Apr 19, 2021 | 156.40 | 159.60 | 155.32 | 156.80 | 17,997 | -0.70(-0.44%) |
Apr 16, 2021 | 159.90 | 162.40 | 156.41 | 157.50 | 16,380 | -2.10(-1.32%) |
Apr 15, 2021 | 165.00 | 165.20 | 153.60 | 159.60 | 32,528 | -5.20(-3.16%) |
Apr 14, 2021 | 156.50 | 165.80 | 156.50 | 164.80 | 30,694 | +10.90(+7.08%) |
Apr 13, 2021 | 153.60 | 158.40 | 152.20 | 153.90 | 20,382 | +1.90(+1.25%) |
Apr 12, 2021 | 154.50 | 154.50 | 150.20 | 152.00 | 26,619 | -3.20(-2.06%) |
Apr 09, 2021 | 156.40 | 157.00 | 151.50 | 155.20 | 30,750 | -2.30(-1.46%) |
Apr 08, 2021 | 155.80 | 159.50 | 154.20 | 157.50 | 12,648 | +3.10(+2.01%) |
Apr 07, 2021 | 157.60 | 157.60 | 150.00 | 154.40 | 36,255 | -2.90(-1.84%) |
Apr 06, 2021 | 146.60 | 158.70 | 145.70 | 157.30 | 21,695 | +9.70(+6.57%) |
Apr 05, 2021 | 154.50 | 154.50 | 146.60 | 147.60 | 25,737 | -5.90(-3.84%) |
Apr 01, 2021 | 152.10 | 158.10 | 151.32 | 153.50 | 34,830 | +5.70(+3.86%) |
Mar 31, 2021 | 147.40 | 149.80 | 145.10 | 147.80 | 32,161 | +3.10(+2.14%) |
Mar 30, 2021 | 139.70 | 145.60 | 136.10 | 144.70 | 38,284 | +5.40(+3.88%) |
Mar 29, 2021 | 148.40 | 148.40 | 136.90 | 139.30 | 72,697 | -11.70(-7.75%) |
Mar 26, 2021 | 148.40 | 154.60 | 146.50 | 151.00 | 61,380 | +2.70(+1.82%) |
Mar 25, 2021 | 146.30 | 151.40 | 145.20 | 148.30 | 51,905 | -1.50(-1.00%) |
Mar 24, 2021 | 153.00 | 155.30 | 148.60 | 149.80 | 65,582 | -3.20(-2.09%) |
Mar 23, 2021 | 158.80 | 159.70 | 152.30 | 153.00 | 22,526 | -5.30(-3.35%) |
Mar 22, 2021 | 161.00 | 163.60 | 156.90 | 158.30 | 40,836 | +0.50(+0.32%) |
Mar 19, 2021 | 159.20 | 161.90 | 156.20 | 157.80 | 65,280 | -1.40(-0.88%) |
Mar 18, 2021 | 163.00 | 164.95 | 159.00 | 159.20 | 24,989 | -7.80(-4.67%) |
Mar 17, 2021 | 162.90 | 168.80 | 159.40 | 167.00 | 40,586 | +0.50(+0.30%) |
Mar 16, 2021 | 170.10 | 172.20 | 164.50 | 166.50 | 25,502 | -3.00(-1.77%) |
Mar 15, 2021 | 170.40 | 174.20 | 167.40 | 169.50 | 22,580 | -1.00(-0.59%) |
Mar 12, 2021 | 170.20 | 173.00 | 166.90 | 170.50 | 20,150 | -4.20(-2.40%) |
Mar 11, 2021 | 168.70 | 177.20 | 166.40 | 174.70 | 27,741 | +11.80(+7.24%) |
Mar 10, 2021 | 169.00 | 172.10 | 162.00 | 162.90 | 47,960 | -4.00(-2.40%) |
Mar 09, 2021 | 158.50 | 167.20 | 156.86 | 166.90 | 29,835 | +12.80(+8.31%) |
Mar 08, 2021 | 163.80 | 167.60 | 151.00 | 154.10 | 45,814 | -14.30(-8.49%) |
Mar 05, 2021 | 165.40 | 170.00 | 155.70 | 168.40 | 75,750 | +5.50(+3.38%) |
Mar 04, 2021 | 172.60 | 173.00 | 159.40 | 162.90 | 48,456 | -11.80(-6.75%) |
Mar 03, 2021 | 183.90 | 185.20 | 173.70 | 174.70 | 28,927 | -9.80(-5.31%) |
Mar 02, 2021 | 188.80 | 193.70 | 184.30 | 184.50 | 17,405 | -6.10(-3.20%) |
Mar 01, 2021 | 185.30 | 193.20 | 185.30 | 190.60 | 27,960 | +8.30(+4.55%) |
Feb 26, 2021 | 180.00 | 186.70 | 173.60 | 182.30 | 61,150 | -1.70(-0.92%) |
Feb 25, 2021 | 192.90 | 194.40 | 182.70 | 184.00 | 30,578 | -7.70(-4.02%) |
Feb 24, 2021 | 192.80 | 198.50 | 190.50 | 191.70 | 59,567 | -7.50(-3.77%) |
Feb 23, 2021 | 186.20 | 199.90 | 177.60 | 199.20 | 74,858 | +5.60(+2.89%) |
Feb 22, 2021 | 195.90 | 198.00 | 192.20 | 193.60 | 40,598 | -6.10(-3.05%) |
Feb 19, 2021 | 199.10 | 202.60 | 198.50 | 199.70 | 45,150 | +0.40(+0.20%) |
Feb 18, 2021 | 194.50 | 199.80 | 193.10 | 199.30 | 30,081 | -1.10(-0.55%) |
Feb 17, 2021 | 200.40 | 202.00 | 193.30 | 200.40 | 78,865 | -1.30(-0.64%) |
Feb 16, 2021 | 200.40 | 206.80 | 199.20 | 201.70 | 102,076 | +2.10(+1.05%) |
Feb 12, 2021 | 203.40 | 203.70 | 194.10 | 199.60 | 70,920 | +0.30(+0.15%) |
Feb 11, 2021 | 201.50 | 208.10 | 198.70 | 199.30 | 113,128 | -3.20(-1.58%) |
Feb 10, 2021 | 205.90 | 210.00 | 199.40 | 202.50 | 89,534 | -3.90(-1.89%) |
Feb 09, 2021 | 200.80 | 207.00 | 198.40 | 206.40 | 53,701 | +4.10(+2.03%) |
Feb 08, 2021 | 197.40 | 208.70 | 195.00 | 202.30 | 74,544 | -1.70(-0.83%) |
Feb 05, 2021 | 197.00 | 205.90 | 193.50 | 204.00 | 116,190 | +2.80(+1.39%) |
Feb 04, 2021 | 209.10 | 215.70 | 200.00 | 201.20 | 50,401 | -6.90(-3.32%) |
Feb 03, 2021 | 216.10 | 219.40 | 207.80 | 208.10 | 83,616 | -13.20(-5.96%) |
Feb 02, 2021 | 218.00 | 226.60 | 216.50 | 221.30 | 34,785 | +3.50(+1.61%) |
Feb 01, 2021 | 209.50 | 218.80 | 208.10 | 217.80 | 27,980 | +12.60(+6.14%) |
Jan 29, 2021 | 207.00 | 210.00 | 202.30 | 205.20 | 46,190 | -1.60(-0.77%) |
Jan 28, 2021 | 206.90 | 209.60 | 205.70 | 206.80 | 27,873 | -0.50(-0.24%) |
Jan 27, 2021 | 210.00 | 215.00 | 205.00 | 207.30 | 41,753 | -9.90(-4.56%) |
Jan 26, 2021 | 223.30 | 226.90 | 214.12 | 217.20 | 32,218 | -6.50(-2.91%) |
Jan 25, 2021 | 230.00 | 237.70 | 218.90 | 223.70 | 84,077 | +0.90(+0.40%) |
Jan 22, 2021 | 217.50 | 227.50 | 215.50 | 222.80 | 161,860 | +4.60(+2.11%) |
Jan 21, 2021 | 215.90 | 221.84 | 210.30 | 218.20 | 38,360 | +3.20(+1.49%) |
Jan 20, 2021 | 225.00 | 228.60 | 208.70 | 215.00 | 101,921 | -9.80(-4.36%) |
Jan 19, 2021 | 218.00 | 227.90 | 217.39 | 224.80 | 78,189 | +9.70(+4.51%) |
Jan 15, 2021 | 223.30 | 223.35 | 207.80 | 215.10 | 52,240 | -8.20(-3.67%) |
Jan 14, 2021 | 226.30 | 249.50 | 222.80 | 223.30 | 93,057 | -1.60(-0.71%) |
Jan 13, 2021 | 222.30 | 232.10 | 220.00 | 224.90 | 148,728 | +2.50(+1.12%) |
Jan 12, 2021 | 216.00 | 223.80 | 213.80 | 222.40 | 24,688 | +6.40(+2.96%) |
Jan 11, 2021 | 220.80 | 225.90 | 214.25 | 216.00 | 28,475 | -7.60(-3.40%) |
Jan 08, 2021 | 219.40 | 223.80 | 217.00 | 223.60 | 50,890 | +2.10(+0.95%) |
Jan 07, 2021 | 211.60 | 221.80 | 210.10 | 221.50 | 40,905 | +8.40(+3.94%) |
Jan 06, 2021 | 207.30 | 213.10 | 203.20 | 213.10 | 45,631 | +7.00(+3.40%) |
Jan 05, 2021 | 200.00 | 210.75 | 200.00 | 206.10 | 47,275 | +5.20(+2.59%) |
Jan 04, 2021 | 198.20 | 201.10 | 193.80 | 200.90 | 52,501 | +3.80(+1.93%) |
Dec 31, 2020 | 197.10 | 197.10 | 197.10 | 19,163 | -14.60(-6.90%) | |
Dec 30, 2020 | 205.20 | 212.20 | 205.20 | 211.70 | 19,163 | +7.50(+3.67%) |
Dec 29, 2020 | 205.00 | 212.60 | 203.00 | 204.20 | 41,723 | -0.30(-0.15%) |
Dec 28, 2020 | 208.60 | 209.65 | 199.70 | 204.50 | 32,958 | -5.00(-2.39%) |
Dec 24, 2020 | 214.60 | 214.60 | 208.20 | 209.50 | 12,880 | -3.50(-1.64%) |
Dec 23, 2020 | 225.00 | 228.20 | 213.00 | 213.00 | 26,757 | -10.30(-4.61%) |
Dec 22, 2020 | 230.00 | 231.90 | 222.50 | 223.30 | 37,057 | -6.30(-2.74%) |
Dec 21, 2020 | 220.00 | 230.00 | 218.00 | 229.60 | 70,625 | +7.80(+3.52%) |
Dec 18, 2020 | 220.00 | 222.90 | 216.00 | 221.80 | 102,820 | +3.60(+1.65%) |
Dec 17, 2020 | 212.90 | 218.20 | 210.00 | 218.20 | 37,612 | +7.90(+3.76%) |
Dec 16, 2020 | 206.30 | 213.70 | 206.30 | 210.30 | 21,901 | +6.00(+2.94%) |
Dec 15, 2020 | 223.80 | 224.10 | 204.10 | 204.30 | 45,821 | -20.10(-8.96%) |
Dec 14, 2020 | 208.60 | 225.20 | 205.40 | 224.40 | 82,140 | +17.50(+8.46%) |
Dec 11, 2020 | 205.00 | 209.30 | 205.00 | 206.90 | 8,580 | +1.10(+0.53%) |
Dec 10, 2020 | 205.70 | 210.60 | 204.70 | 205.80 | 12,260 | +0.20(+0.10%) |
Dec 09, 2020 | 205.00 | 211.10 | 204.00 | 205.60 | 27,140 | -0.40(-0.19%) |
Dec 08, 2020 | 207.30 | 210.90 | 204.40 | 206.00 | 23,331 | -1.90(-0.91%) |
Dec 07, 2020 | 208.00 | 209.90 | 204.20 | 207.90 | 16,024 | -0.30(-0.14%) |
Dec 04, 2020 | 211.80 | 213.10 | 203.30 | 208.20 | 30,750 | -3.30(-1.56%) |
Dec 03, 2020 | 218.00 | 218.00 | 208.40 | 211.50 | 43,291 | -6.50(-2.98%) |
Dec 02, 2020 | 208.00 | 218.10 | 201.42 | 218.00 | 63,509 | +7.30(+3.46%) |
Dec 01, 2020 | 203.40 | 211.20 | 200.40 | 210.70 | 29,294 | +8.50(+4.20%) |
Nov 30, 2020 | 202.50 | 204.70 | 197.90 | 202.20 | 33,277 | -0.70(-0.34%) |
Nov 27, 2020 | 202.50 | 204.80 | 200.80 | 202.90 | 10,940 | +2.70(+1.35%) |
Nov 25, 2020 | 203.60 | 209.00 | 199.60 | 200.20 | 22,890 | -2.90(-1.43%) |
Nov 24, 2020 | 210.10 | 210.10 | 196.70 | 203.10 | 32,891 | -5.80(-2.78%) |
Nov 23, 2020 | 205.60 | 210.90 | 202.95 | 208.90 | 17,527 | +4.40(+2.15%) |
Nov 20, 2020 | 202.10 | 208.00 | 202.00 | 204.50 | 18,260 | +3.50(+1.74%) |
Nov 19, 2020 | 200.70 | 205.90 | 198.40 | 201.00 | 19,293 | -4.40(-2.14%) |
Nov 18, 2020 | 207.60 | 209.50 | 199.20 | 205.40 | 29,928 | -1.20(-0.58%) |
Nov 17, 2020 | 213.60 | 216.69 | 206.50 | 206.60 | 25,365 | -6.60(-3.10%) |
Nov 16, 2020 | 209.20 | 213.20 | 204.00 | 213.20 | 24,463 | +7.30(+3.55%) |
Nov 13, 2020 | 212.30 | 213.40 | 204.30 | 205.90 | 27,540 | -5.70(-2.69%) |
Nov 12, 2020 | 210.20 | 220.30 | 209.10 | 211.60 | 25,203 | +4.40(+2.12%) |
Nov 11, 2020 | 224.80 | 225.70 | 207.20 | 207.20 | 72,625 | -19.80(-8.72%) |
Nov 10, 2020 | 228.00 | 231.40 | 223.30 | 227.00 | 41,381 | -3.20(-1.39%) |
Nov 09, 2020 | 229.70 | 237.70 | 224.44 | 230.20 | 65,312 | +0.20(+0.09%) |
Nov 06, 2020 | 227.60 | 231.40 | 221.10 | 230.00 | 32,960 | +0.00(+0.00%) |
Nov 05, 2020 | 223.50 | 231.65 | 220.90 | 230.00 | 59,226 | +9.90(+4.50%) |
Nov 04, 2020 | 210.00 | 220.70 | 207.00 | 220.10 | 48,830 | +17.90(+8.85%) |
Nov 03, 2020 | 204.70 | 209.70 | 198.20 | 202.20 | 27,626 | -1.30(-0.64%) |
Nov 02, 2020 | 202.90 | 209.50 | 200.00 | 203.50 | 27,900 | +2.10(+1.04%) |
Oct 30, 2020 | 204.00 | 205.00 | 198.40 | 201.40 | 27,820 | -3.70(-1.80%) |
Oct 29, 2020 | 204.80 | 210.10 | 203.00 | 205.10 | 11,338 | -0.70(-0.34%) |
Oct 28, 2020 | 212.80 | 215.00 | 201.70 | 205.80 | 21,891 | -10.70(-4.94%) |
Oct 27, 2020 | 214.10 | 218.20 | 207.80 | 216.50 | 31,901 | +2.50(+1.17%) |
Oct 26, 2020 | 209.00 | 215.70 | 207.30 | 214.00 | 36,786 | +3.30(+1.57%) |
Oct 23, 2020 | 213.20 | 214.00 | 205.30 | 210.70 | 30,610 | -2.80(-1.31%) |
Oct 22, 2020 | 211.90 | 217.30 | 207.05 | 213.50 | 29,220 | +1.30(+0.61%) |
Oct 21, 2020 | 209.70 | 217.10 | 208.60 | 212.20 | 50,070 | +3.90(+1.87%) |
Oct 20, 2020 | 199.50 | 209.00 | 199.00 | 208.30 | 15,402 | +10.80(+5.47%) |
Oct 19, 2020 | 199.40 | 200.80 | 196.50 | 197.50 | 22,774 | +0.00(+0.00%) |
Oct 16, 2020 | 200.90 | 203.60 | 196.60 | 197.50 | 17,660 | -0.40(-0.20%) |
Oct 15, 2020 | 200.20 | 202.01 | 195.50 | 197.90 | 33,472 | -7.50(-3.65%) |
Oct 14, 2020 | 213.50 | 214.80 | 201.30 | 205.40 | 26,627 | -7.80(-3.66%) |
Oct 13, 2020 | 210.20 | 215.30 | 209.80 | 213.20 | 19,331 | -2.40(-1.11%) |
Oct 12, 2020 | 218.50 | 235.80 | 213.10 | 215.60 | 54,897 | -1.30(-0.60%) |
Oct 09, 2020 | 213.60 | 219.00 | 209.30 | 216.90 | 38,200 | +4.50(+2.12%) |
Oct 08, 2020 | 215.90 | 216.61 | 207.10 | 212.40 | 52,860 | -5.60(-2.57%) |
Oct 07, 2020 | 210.00 | 220.00 | 208.00 | 218.00 | 36,815 | +8.00(+3.81%) |
Oct 06, 2020 | 203.20 | 213.90 | 203.20 | 210.00 | 43,995 | +5.30(+2.59%) |
Oct 05, 2020 | 206.90 | 207.81 | 200.20 | 204.70 | 25,131 | +2.70(+1.34%) |
Oct 02, 2020 | 215.60 | 216.15 | 197.50 | 202.00 | 77,590 | -17.90(-8.14%) |
Oct 01, 2020 | 215.50 | 223.70 | 212.80 | 219.90 | 58,468 | +6.90(+3.24%) |
Sep 30, 2020 | 207.20 | 214.60 | 205.20 | 213.00 | 40,914 | +4.60(+2.21%) |
Sep 29, 2020 | 212.90 | 215.50 | 205.60 | 208.40 | 26,309 | -6.20(-2.89%) |
Sep 28, 2020 | 206.80 | 217.90 | 205.30 | 214.60 | 51,471 | +8.90(+4.33%) |
Sep 25, 2020 | 206.10 | 207.30 | 197.80 | 205.70 | 44,970 | -0.50(-0.24%) |
Sep 24, 2020 | 200.00 | 211.00 | 197.50 | 206.20 | 43,250 | +1.70(+0.83%) |
Sep 23, 2020 | 203.00 | 206.60 | 200.35 | 204.50 | 21,270 | +1.20(+0.59%) |
Sep 22, 2020 | 197.10 | 206.80 | 194.10 | 203.30 | 34,438 | +8.50(+4.36%) |
Sep 21, 2020 | 196.60 | 199.00 | 191.80 | 194.80 | 25,318 | -3.70(-1.86%) |
Sep 18, 2020 | 202.50 | 204.80 | 197.60 | 198.50 | 112,420 | -3.00(-1.49%) |
Sep 17, 2020 | 201.80 | 203.20 | 198.70 | 201.50 | 16,395 | -3.80(-1.85%) |
Sep 16, 2020 | 212.80 | 216.00 | 204.50 | 205.30 | 63,827 | -6.70(-3.16%) |
Sep 15, 2020 | 211.40 | 215.80 | 208.00 | 212.00 | 24,328 | +4.10(+1.97%) |
Sep 14, 2020 | 198.60 | 210.30 | 196.26 | 207.90 | 30,832 | +13.10(+6.72%) |
Sep 11, 2020 | 195.50 | 196.10 | 189.80 | 194.80 | 30,660 | +1.70(+0.88%) |
Sep 10, 2020 | 196.00 | 201.00 | 192.00 | 193.10 | 41,088 | -0.60(-0.31%) |
Sep 09, 2020 | 200.90 | 203.00 | 193.00 | 193.70 | 70,466 | -1.40(-0.72%) |
Sep 08, 2020 | 198.00 | 200.70 | 192.30 | 195.10 | 52,631 | -8.80(-4.32%) |
Sep 04, 2020 | 204.00 | 207.80 | 195.60 | 203.90 | 105,450 | -1.10(-0.54%) |
Sep 03, 2020 | 215.90 | 216.00 | 202.00 | 205.00 | 79,379 | -13.10(-6.01%) |
Sep 02, 2020 | 219.00 | 220.04 | 208.00 | 218.10 | 75,502 | +3.30(+1.54%) |
Sep 01, 2020 | 219.80 | 224.80 | 212.00 | 214.80 | 41,343 | -0.90(-0.42%) |
Aug 31, 2020 | 226.00 | 231.00 | 215.30 | 215.70 | 38,719 | -9.90(-4.39%) |
Aug 28, 2020 | 219.50 | 235.00 | 219.50 | 225.60 | 33,590 | +5.60(+2.55%) |
Aug 27, 2020 | 230.00 | 231.50 | 213.20 | 220.00 | 54,194 | -9.80(-4.26%) |
Aug 26, 2020 | 230.70 | 236.90 | 227.00 | 229.80 | 44,869 | -0.90(-0.39%) |
Aug 25, 2020 | 217.80 | 231.20 | 215.50 | 230.70 | 51,076 | +14.60(+6.76%) |
Aug 24, 2020 | 220.00 | 227.25 | 210.30 | 216.10 | 57,603 | +0.40(+0.19%) |
Aug 21, 2020 | 203.90 | 218.30 | 203.90 | 215.70 | 37,780 | +12.20(+6.00%) |
Aug 20, 2020 | 206.80 | 209.80 | 202.07 | 203.50 | 67,301 | -4.10(-1.97%) |
Aug 19, 2020 | 208.00 | 212.20 | 203.60 | 207.60 | 119,286 | -2.40(-1.14%) |
Aug 18, 2020 | 219.50 | 226.00 | 209.50 | 210.00 | 97,174 | -9.30(-4.24%) |
Aug 17, 2020 | 202.90 | 224.80 | 202.80 | 219.30 | 122,312 | +18.00(+8.94%) |
Aug 14, 2020 | 201.00 | 201.60 | 186.50 | 201.30 | 116,280 | +2.40(+1.21%) |
Aug 13, 2020 | 188.60 | 201.00 | 183.50 | 198.90 | 696,545 | +15.40(+8.39%) |
Aug 12, 2020 | 187.40 | 189.20 | 177.80 | 183.50 | 130,323 | -5.10(-2.70%) |
Aug 11, 2020 | 188.60 | 192.70 | 181.00 | 188.60 | 154,356 | -13.10(-6.49%) |
Aug 10, 2020 | 210.00 | 215.40 | 196.40 | 201.70 | 84,180 | -6.70(-3.21%) |
Aug 07, 2020 | 243.70 | 243.70 | 204.60 | 208.40 | 80,580 | -39.20(-15.83%) |
Aug 06, 2020 | 258.00 | 258.00 | 238.30 | 247.60 | 32,546 | -6.00(-2.37%) |
Aug 05, 2020 | 255.50 | 265.90 | 248.70 | 253.60 | 57,237 | +7.20(+2.92%) |
Aug 04, 2020 | 240.00 | 251.70 | 240.00 | 246.40 | 42,763 | +7.80(+3.27%) |
Aug 03, 2020 | 243.80 | 252.00 | 230.60 | 238.60 | 98,235 | -0.60(-0.25%) |
Jul 31, 2020 | 234.10 | 244.70 | 230.30 | 239.20 | 27,120 | +7.20(+3.10%) |
Jul 30, 2020 | 229.00 | 237.50 | 226.00 | 232.00 | 20,000 | +6.50(+2.88%) |
Jul 29, 2020 | 228.90 | 236.20 | 220.80 | 225.50 | 60,956 | +2.00(+0.89%) |
Jul 28, 2020 | 221.60 | 230.90 | 220.60 | 223.50 | 39,773 | -0.10(-0.04%) |
Jul 27, 2020 | 238.00 | 243.30 | 223.00 | 223.60 | 47,727 | -13.90(-5.85%) |
Jul 24, 2020 | 248.00 | 249.80 | 235.00 | 237.50 | 52,730 | -20.60(-7.98%) |
Jul 23, 2020 | 257.40 | 275.30 | 255.30 | 258.10 | 78,420 | +0.70(+0.27%) |
Jul 22, 2020 | 247.40 | 259.50 | 243.80 | 257.40 | 81,420 | +4.60(+1.82%) |
Jul 21, 2020 | 246.50 | 263.50 | 245.80 | 252.80 | 52,365 | +5.00(+2.02%) |
Jul 20, 2020 | 226.20 | 255.50 | 226.20 | 247.80 | 61,352 | +21.60(+9.55%) |
Jul 17, 2020 | 227.00 | 234.00 | 221.60 | 226.20 | 38,670 | +0.10(+0.04%) |
Jul 16, 2020 | 226.40 | 229.80 | 221.50 | 226.10 | 36,003 | -8.30(-3.54%) |
Jul 15, 2020 | 226.70 | 236.10 | 225.80 | 234.40 | 46,414 | +8.60(+3.81%) |
Jul 14, 2020 | 227.50 | 230.00 | 210.40 | 225.80 | 68,473 | +3.80(+1.71%) |
Jul 13, 2020 | 266.00 | 268.90 | 219.00 | 222.00 | 106,409 | -47.90(-17.75%) |
Jul 10, 2020 | 240.00 | 288.00 | 240.00 | 269.90 | 203,730 | +30.30(+12.65%) |
Jul 09, 2020 | 206.60 | 240.60 | 203.10 | 239.60 | 108,145 | +39.60(+19.80%) |
Jul 08, 2020 | 201.90 | 207.70 | 196.10 | 200.00 | 26,701 | -1.70(-0.84%) |
Jul 07, 2020 | 212.30 | 214.20 | 201.50 | 201.70 | 85,110 | -7.80(-3.72%) |
Jul 06, 2020 | 204.00 | 219.80 | 201.75 | 209.50 | 94,434 | +19.10(+10.03%) |
Jul 02, 2020 | 191.40 | 194.80 | 189.70 | 190.40 | 39,390 | +0.70(+0.37%) |
Jul 01, 2020 | 182.30 | 192.70 | 182.30 | 189.70 | 23,378 | +7.10(+3.89%) |
Jun 30, 2020 | 177.90 | 185.90 | 177.80 | 182.60 | 17,374 | +4.10(+2.30%) |
Jun 29, 2020 | 180.40 | 181.60 | 176.40 | 178.50 | 16,953 | -3.40(-1.87%) |
Jun 26, 2020 | 180.00 | 183.80 | 177.60 | 181.90 | 28,110 | +1.00(+0.55%) |
Jun 25, 2020 | 179.50 | 184.17 | 176.30 | 180.90 | 46,760 | +0.50(+0.28%) |
Jun 24, 2020 | 200.00 | 202.27 | 179.20 | 180.40 | 54,060 | -21.20(-10.52%) |
Jun 23, 2020 | 193.60 | 205.30 | 185.40 | 201.60 | 56,826 | +17.30(+9.39%) |
Jun 22, 2020 | 205.00 | 205.25 | 183.60 | 184.30 | 64,928 | -17.20(-8.54%) |
Jun 19, 2020 | 200.10 | 207.60 | 195.70 | 201.50 | 242,270 | +6.70(+3.44%) |
Jun 18, 2020 | 192.40 | 204.60 | 190.30 | 194.80 | 71,902 | +3.30(+1.72%) |
Jun 17, 2020 | 176.00 | 203.70 | 173.60 | 191.50 | 85,185 | +12.80(+7.16%) |
Jun 16, 2020 | 196.80 | 197.60 | 175.00 | 178.70 | 70,343 | -13.90(-7.22%) |
Jun 15, 2020 | 156.20 | 208.10 | 155.10 | 192.60 | 162,664 | +36.30(+23.22%) |
Jun 12, 2020 | 156.30 | 161.70 | 153.60 | 156.30 | 164,360 | +5.50(+3.65%) |
Jun 11, 2020 | 149.80 | 152.80 | 146.30 | 150.80 | 55,781 | -3.10(-2.01%) |
Jun 10, 2020 | 145.50 | 154.80 | 143.00 | 153.90 | 45,913 | +11.40(+8.00%) |
Jun 09, 2020 | 140.00 | 150.50 | 137.95 | 142.50 | 58,843 | +1.10(+0.78%) |
Jun 08, 2020 | 143.10 | 147.50 | 137.25 | 141.40 | 33,639 | -3.30(-2.28%) |
Jun 05, 2020 | 140.00 | 147.20 | 139.00 | 144.70 | 56,270 | +5.10(+3.65%) |
Jun 04, 2020 | 140.80 | 147.30 | 138.00 | 139.60 | 33,905 | -2.70(-1.90%) |
Jun 03, 2020 | 148.20 | 148.35 | 139.80 | 142.30 | 30,210 | -4.60(-3.13%) |
Jun 02, 2020 | 141.30 | 147.20 | 140.50 | 146.90 | 52,464 | +6.70(+4.78%) |
Jun 01, 2020 | 127.40 | 142.00 | 126.55 | 140.20 | 35,882 | +14.50(+11.54%) |
May 29, 2020 | 125.90 | 128.00 | 119.80 | 125.70 | 41,140 | -0.20(-0.16%) |
May 28, 2020 | 131.10 | 132.60 | 125.50 | 125.90 | 50,561 | -2.60(-2.02%) |
May 27, 2020 | 144.60 | 147.10 | 127.50 | 128.50 | 87,665 | -16.10(-11.13%) |
May 26, 2020 | 146.30 | 149.90 | 142.70 | 144.60 | 98,856 | +3.90(+2.77%) |
May 22, 2020 | 151.80 | 152.10 | 139.40 | 140.70 | 56,260 | -13.70(-8.87%) |
May 21, 2020 | 150.10 | 157.50 | 147.00 | 154.40 | 47,704 | -0.70(-0.45%) |
May 20, 2020 | 162.10 | 164.30 | 150.20 | 155.10 | 54,301 | -4.70(-2.94%) |
May 19, 2020 | 169.00 | 169.40 | 156.42 | 159.80 | 57,554 | -8.10(-4.82%) |
May 18, 2020 | 154.40 | 168.10 | 154.40 | 167.90 | 61,833 | +17.00(+11.27%) |
May 15, 2020 | 137.20 | 152.30 | 136.00 | 150.90 | 49,790 | +12.90(+9.35%) |
May 14, 2020 | 134.60 | 138.00 | 130.00 | 138.00 | 22,705 | +2.70(+2.00%) |
May 13, 2020 | 142.50 | 149.60 | 130.10 | 135.30 | 57,653 | -6.90(-4.85%) |
May 12, 2020 | 130.00 | 142.90 | 130.00 | 142.20 | 48,920 | +11.00(+8.38%) |
May 11, 2020 | 130.00 | 136.90 | 129.00 | 131.20 | 57,270 | -2.00(-1.50%) |
May 08, 2020 | 124.70 | 133.80 | 124.70 | 133.20 | 55,710 | +11.70(+9.63%) |
May 07, 2020 | 115.90 | 123.00 | 114.10 | 121.50 | 38,680 | +9.80(+8.77%) |
May 06, 2020 | 102.00 | 114.05 | 101.05 | 111.70 | 45,335 | +10.90(+10.81%) |
May 05, 2020 | 102.00 | 102.00 | 98.70 | 100.80 | 17,438 | +0.10(+0.10%) |
May 04, 2020 | 98.50 | 100.80 | 96.30 | 100.70 | 20,424 | +1.20(+1.21%) |