Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 222.85 | 224.04 | 219.06 | 224.02 | 957,954 | +1.20(+0.54%) |
Apr 29, 2021 | 224.13 | 224.13 | 219.45 | 222.82 | 948,036 | +0.68(+0.31%) |
Apr 28, 2021 | 229.42 | 229.52 | 221.88 | 222.14 | 1,203,191 | -6.88(-3.00%) |
Apr 27, 2021 | 222.32 | 229.63 | 221.89 | 229.02 | 905,718 | +8.61(+3.91%) |
Apr 26, 2021 | 224.94 | 226.45 | 219.90 | 220.41 | 917,862 | -4.09(-1.82%) |
Apr 23, 2021 | 217.42 | 225.91 | 216.14 | 224.50 | 1,587,041 | +8.12(+3.75%) |
Apr 22, 2021 | 212.95 | 221.78 | 207.86 | 216.38 | 3,283,705 | +28.13(+14.94%) |
Apr 21, 2021 | 187.84 | 190.02 | 187.35 | 188.25 | 932,954 | +0.42(+0.22%) |
Apr 20, 2021 | 185.29 | 189.42 | 185.08 | 187.84 | 643,652 | +2.55(+1.38%) |
Apr 19, 2021 | 185.17 | 185.93 | 184.22 | 185.28 | 523,221 | -1.36(-0.73%) |
Apr 16, 2021 | 184.80 | 187.25 | 183.97 | 186.64 | 820,329 | +2.57(+1.40%) |
Apr 15, 2021 | 183.36 | 184.70 | 182.72 | 184.07 | 363,000 | +2.76(+1.52%) |
Apr 14, 2021 | 182.52 | 183.73 | 180.80 | 181.32 | 413,644 | -2.40(-1.31%) |
Apr 13, 2021 | 182.27 | 184.80 | 181.88 | 183.72 | 469,657 | +0.75(+0.41%) |
Apr 12, 2021 | 181.95 | 183.16 | 180.90 | 182.97 | 292,913 | +1.38(+0.76%) |
Apr 09, 2021 | 179.32 | 181.62 | 178.66 | 181.59 | 364,477 | +2.02(+1.13%) |
Apr 08, 2021 | 178.55 | 181.18 | 178.55 | 179.57 | 753,409 | +2.10(+1.18%) |
Apr 07, 2021 | 181.20 | 181.20 | 176.74 | 177.47 | 627,179 | -3.35(-1.85%) |
Apr 06, 2021 | 182.30 | 182.49 | 180.22 | 180.82 | 411,071 | -1.68(-0.92%) |
Apr 05, 2021 | 179.96 | 183.09 | 179.44 | 182.50 | 407,314 | +4.04(+2.26%) |
Apr 01, 2021 | 177.15 | 178.66 | 173.87 | 178.46 | 588,975 | +1.45(+0.82%) |
Mar 31, 2021 | 177.38 | 179.58 | 176.99 | 177.02 | 1,000,514 | -2.10(-1.17%) |
Mar 30, 2021 | 178.91 | 179.79 | 177.12 | 179.12 | 944,328 | -0.40(-0.22%) |
Mar 29, 2021 | 177.45 | 180.80 | 176.95 | 179.52 | 720,773 | +1.16(+0.65%) |
Mar 26, 2021 | 172.99 | 178.41 | 172.78 | 178.35 | 585,291 | +5.38(+3.11%) |
Mar 25, 2021 | 171.39 | 173.56 | 169.09 | 172.98 | 384,265 | +2.53(+1.48%) |
Mar 24, 2021 | 170.65 | 172.12 | 170.06 | 170.45 | 507,905 | -1.05(-0.61%) |
Mar 23, 2021 | 171.33 | 174.11 | 170.06 | 171.50 | 726,386 | +0.34(+0.20%) |
Mar 22, 2021 | 170.12 | 172.21 | 168.62 | 171.15 | 502,923 | +0.93(+0.55%) |
Mar 19, 2021 | 168.16 | 171.52 | 167.55 | 170.22 | 1,072,762 | +1.45(+0.86%) |
Mar 18, 2021 | 166.83 | 170.05 | 165.58 | 168.78 | 680,759 | +0.69(+0.41%) |
Mar 17, 2021 | 167.87 | 168.98 | 166.07 | 168.08 | 572,837 | -0.57(-0.34%) |
Mar 16, 2021 | 169.75 | 171.21 | 167.28 | 168.65 | 461,073 | -1.05(-0.62%) |
Mar 15, 2021 | 166.78 | 170.03 | 166.37 | 169.71 | 514,834 | +3.05(+1.83%) |
Mar 12, 2021 | 167.70 | 169.37 | 165.93 | 166.66 | 583,859 | -0.19(-0.11%) |
Mar 11, 2021 | 168.37 | 169.02 | 165.74 | 166.84 | 734,014 | -1.79(-1.06%) |
Mar 10, 2021 | 172.19 | 172.76 | 168.62 | 168.63 | 793,802 | -2.30(-1.34%) |
Mar 09, 2021 | 170.79 | 173.96 | 169.08 | 170.93 | 656,777 | +1.72(+1.02%) |
Mar 08, 2021 | 166.41 | 172.01 | 166.14 | 169.21 | 969,409 | +3.31(+2.00%) |
Mar 05, 2021 | 161.42 | 166.11 | 159.11 | 165.90 | 944,755 | +5.79(+3.61%) |
Mar 04, 2021 | 163.61 | 166.45 | 159.17 | 160.11 | 930,083 | -3.14(-1.92%) |
Mar 03, 2021 | 163.15 | 164.70 | 161.35 | 163.25 | 1,065,363 | +0.93(+0.57%) |
Mar 02, 2021 | 163.13 | 164.59 | 161.52 | 162.32 | 696,780 | -0.51(-0.31%) |
Mar 01, 2021 | 159.54 | 165.21 | 159.54 | 162.83 | 1,306,082 | +4.62(+2.92%) |
Feb 26, 2021 | 161.09 | 163.83 | 158.19 | 158.20 | 1,798,544 | -1.58(-0.99%) |
Feb 25, 2021 | 165.92 | 167.07 | 158.74 | 159.79 | 1,537,279 | -7.04(-4.22%) |
Feb 24, 2021 | 168.88 | 169.17 | 165.49 | 166.82 | 1,041,552 | -1.14(-0.68%) |
Feb 23, 2021 | 166.18 | 168.54 | 164.28 | 167.97 | 1,361,797 | +1.90(+1.14%) |
Feb 22, 2021 | 173.47 | 173.71 | 165.49 | 166.07 | 870,313 | -6.46(-3.74%) |
Feb 19, 2021 | 173.15 | 174.44 | 171.50 | 172.53 | 1,561,357 | -0.62(-0.36%) |
Feb 18, 2021 | 171.67 | 174.46 | 171.53 | 173.15 | 961,169 | +0.95(+0.55%) |
Feb 17, 2021 | 169.26 | 172.43 | 167.13 | 172.20 | 935,486 | +1.72(+1.01%) |
Feb 16, 2021 | 172.33 | 172.81 | 168.48 | 170.48 | 983,684 | -2.30(-1.33%) |
Feb 12, 2021 | 172.53 | 174.84 | 171.69 | 172.79 | 1,275,709 | +0.23(+0.14%) |
Feb 11, 2021 | 176.51 | 176.98 | 169.29 | 172.55 | 1,838,155 | -5.90(-3.31%) |
Feb 10, 2021 | 179.84 | 179.96 | 177.83 | 178.45 | 952,786 | -0.21(-0.11%) |
Feb 09, 2021 | 175.53 | 178.89 | 175.13 | 178.66 | 704,496 | +3.71(+2.12%) |
Feb 08, 2021 | 174.70 | 175.63 | 173.42 | 174.95 | 1,010,844 | +0.75(+0.43%) |
Feb 05, 2021 | 177.80 | 177.80 | 173.48 | 174.20 | 548,021 | -2.19(-1.24%) |
Feb 04, 2021 | 175.27 | 178.06 | 174.98 | 176.39 | 459,767 | +2.05(+1.17%) |
Feb 03, 2021 | 175.83 | 175.83 | 172.67 | 174.35 | 668,536 | -1.63(-0.93%) |
Feb 02, 2021 | 177.13 | 177.86 | 175.93 | 175.97 | 498,456 | +0.15(+0.08%) |
Feb 01, 2021 | 173.85 | 176.04 | 173.40 | 175.83 | 573,394 | +3.12(+1.81%) |
Jan 29, 2021 | 175.81 | 177.30 | 172.35 | 172.71 | 747,377 | -3.93(-2.22%) |
Jan 28, 2021 | 175.77 | 180.26 | 174.44 | 176.64 | 821,394 | +2.37(+1.36%) |
Jan 27, 2021 | 173.65 | 177.21 | 171.98 | 174.27 | 850,820 | -1.74(-0.99%) |
Jan 26, 2021 | 175.88 | 177.40 | 173.82 | 176.00 | 454,585 | +1.70(+0.97%) |
Jan 25, 2021 | 173.22 | 175.51 | 171.55 | 174.31 | 471,388 | +0.01(+0.01%) |
Jan 22, 2021 | 173.77 | 175.57 | 172.91 | 174.30 | 469,674 | +0.24(+0.14%) |
Jan 21, 2021 | 172.74 | 175.75 | 172.74 | 174.05 | 468,490 | +0.34(+0.20%) |
Jan 20, 2021 | 172.01 | 174.84 | 171.65 | 173.71 | 422,883 | +2.07(+1.20%) |
Jan 19, 2021 | 172.79 | 173.19 | 170.94 | 171.65 | 436,740 | -0.95(-0.55%) |
Jan 15, 2021 | 173.26 | 174.42 | 171.41 | 172.60 | 473,366 | -0.62(-0.36%) |
Jan 14, 2021 | 177.80 | 177.89 | 172.16 | 173.22 | 651,651 | -4.41(-2.48%) |
Jan 13, 2021 | 179.97 | 180.73 | 177.44 | 177.62 | 282,606 | -1.72(-0.96%) |
Jan 12, 2021 | 179.15 | 180.82 | 177.67 | 179.34 | 485,056 | -0.76(-0.42%) |
Jan 11, 2021 | 179.85 | 182.63 | 178.75 | 180.10 | 378,622 | -1.34(-0.74%) |
Jan 08, 2021 | 176.54 | 182.15 | 176.02 | 181.44 | 896,073 | +4.65(+2.63%) |
Jan 07, 2021 | 178.59 | 179.43 | 175.94 | 176.78 | 760,925 | -0.65(-0.37%) |
Jan 06, 2021 | 183.25 | 184.12 | 177.37 | 177.44 | 1,164,152 | -7.72(-4.17%) |
Jan 05, 2021 | 183.74 | 185.63 | 182.29 | 185.16 | 661,033 | +1.87(+1.02%) |
Jan 04, 2021 | 188.65 | 189.58 | 180.57 | 183.29 | 721,920 | -4.76(-2.53%) |
Dec 31, 2020 | 188.05 | 188.05 | 188.05 | 270,548 | +1.63(+0.87%) | |
Dec 30, 2020 | 186.11 | 187.59 | 185.40 | 186.42 | 270,548 | +0.41(+0.22%) |
Dec 29, 2020 | 190.06 | 190.97 | 184.84 | 186.01 | 342,223 | -2.84(-1.50%) |
Dec 28, 2020 | 191.05 | 191.05 | 188.43 | 188.85 | 361,726 | -0.29(-0.15%) |
Dec 24, 2020 | 188.60 | 189.65 | 188.24 | 189.14 | 157,002 | +1.06(+0.57%) |
Dec 23, 2020 | 189.34 | 190.01 | 187.96 | 188.08 | 569,612 | -1.13(-0.60%) |
Dec 22, 2020 | 189.13 | 189.79 | 188.03 | 189.21 | 363,013 | -0.51(-0.27%) |
Dec 21, 2020 | 187.35 | 190.06 | 184.60 | 189.71 | 481,505 | -0.60(-0.32%) |
Dec 18, 2020 | 188.70 | 190.77 | 187.91 | 190.32 | 850,643 | +1.38(+0.73%) |
Dec 17, 2020 | 188.64 | 191.59 | 188.19 | 188.93 | 446,353 | +0.49(+0.26%) |
Dec 16, 2020 | 187.81 | 190.30 | 187.80 | 188.45 | 628,115 | -0.32(-0.17%) |
Dec 15, 2020 | 186.79 | 189.22 | 185.86 | 188.77 | 571,279 | +4.35(+2.36%) |
Dec 14, 2020 | 182.81 | 186.41 | 182.81 | 184.42 | 639,551 | +0.96(+0.52%) |
Dec 11, 2020 | 180.47 | 184.83 | 180.26 | 183.46 | 744,710 | +4.63(+2.59%) |
Dec 10, 2020 | 174.51 | 178.92 | 173.94 | 178.83 | 744,563 | +3.33(+1.90%) |
Dec 09, 2020 | 178.81 | 179.20 | 174.87 | 175.51 | 1,109,404 | -4.15(-2.31%) |
Dec 08, 2020 | 171.61 | 185.43 | 171.50 | 179.65 | 2,128,654 | +13.07(+7.84%) |
Dec 07, 2020 | 162.80 | 167.06 | 162.50 | 166.58 | 627,742 | +4.22(+2.60%) |
Dec 04, 2020 | 161.88 | 163.16 | 161.57 | 162.36 | 980,675 | +1.22(+0.76%) |
Dec 03, 2020 | 160.75 | 162.99 | 160.39 | 161.14 | 441,687 | +0.62(+0.39%) |
Dec 02, 2020 | 162.24 | 162.68 | 159.28 | 160.52 | 681,178 | -2.27(-1.40%) |
Dec 01, 2020 | 164.25 | 166.44 | 162.71 | 162.79 | 484,377 | +0.04(+0.02%) |
Nov 30, 2020 | 161.22 | 163.78 | 160.96 | 162.75 | 1,145,566 | +2.11(+1.31%) |
Nov 27, 2020 | 161.71 | 162.89 | 160.15 | 160.65 | 324,259 | -1.23(-0.76%) |
Nov 25, 2020 | 161.66 | 164.86 | 161.56 | 161.87 | 630,266 | +0.19(+0.12%) |
Nov 24, 2020 | 169.29 | 169.38 | 161.56 | 161.68 | 1,201,726 | -6.62(-3.93%) |
Nov 23, 2020 | 167.90 | 168.39 | 165.46 | 168.30 | 611,328 | +1.31(+0.78%) |
Nov 20, 2020 | 169.02 | 169.83 | 166.63 | 166.99 | 518,640 | -1.92(-1.13%) |
Nov 19, 2020 | 165.88 | 169.56 | 165.42 | 168.91 | 710,848 | +1.62(+0.97%) |
Nov 18, 2020 | 167.94 | 169.51 | 167.04 | 167.29 | 919,640 | +0.00(+0.00%) |
Nov 17, 2020 | 165.44 | 167.37 | 163.74 | 167.29 | 744,250 | +0.43(+0.26%) |
Nov 16, 2020 | 161.80 | 167.06 | 161.47 | 166.87 | 1,052,216 | +6.25(+3.89%) |
Nov 13, 2020 | 159.86 | 160.67 | 157.39 | 160.62 | 1,261,861 | +2.50(+1.58%) |
Nov 12, 2020 | 154.72 | 158.50 | 153.96 | 158.12 | 2,196,269 | +3.24(+2.09%) |
Nov 11, 2020 | 151.47 | 155.12 | 150.97 | 154.88 | 1,571,613 | +4.46(+2.96%) |
Nov 10, 2020 | 147.41 | 151.56 | 145.46 | 150.42 | 1,863,369 | +2.64(+1.78%) |
Nov 09, 2020 | 154.01 | 155.94 | 147.65 | 147.79 | 1,041,434 | +1.78(+1.22%) |
Nov 06, 2020 | 147.88 | 149.02 | 145.97 | 146.01 | 797,900 | -1.54(-1.04%) |
Nov 05, 2020 | 150.00 | 150.68 | 147.45 | 147.54 | 1,042,072 | -0.29(-0.20%) |
Nov 04, 2020 | 146.37 | 151.71 | 146.37 | 147.84 | 1,289,652 | +1.90(+1.30%) |
Nov 03, 2020 | 139.82 | 146.99 | 139.33 | 145.94 | 1,676,787 | +7.93(+5.75%) |
Nov 02, 2020 | 134.87 | 138.42 | 133.72 | 138.01 | 1,434,168 | +5.11(+3.84%) |
Oct 30, 2020 | 135.01 | 136.48 | 132.30 | 132.90 | 1,582,542 | -2.88(-2.12%) |
Oct 29, 2020 | 136.56 | 138.08 | 135.34 | 135.78 | 1,681,300 | -1.29(-0.94%) |
Oct 28, 2020 | 141.57 | 143.25 | 136.31 | 137.08 | 1,660,961 | -6.73(-4.68%) |
Oct 27, 2020 | 146.81 | 148.04 | 143.74 | 143.81 | 814,196 | -3.02(-2.05%) |
Oct 26, 2020 | 147.33 | 147.94 | 145.07 | 146.82 | 1,155,276 | -1.98(-1.33%) |
Oct 23, 2020 | 153.10 | 153.10 | 145.72 | 148.81 | 1,325,380 | -2.87(-1.89%) |
Oct 22, 2020 | 153.87 | 157.91 | 149.43 | 151.68 | 2,674,295 | -6.28(-3.97%) |
Oct 21, 2020 | 155.81 | 158.78 | 155.56 | 157.96 | 819,014 | +2.57(+1.65%) |
Oct 20, 2020 | 155.17 | 156.75 | 154.43 | 155.39 | 582,332 | +1.10(+0.71%) |
Oct 19, 2020 | 158.93 | 159.72 | 153.61 | 154.29 | 510,633 | -4.63(-2.91%) |
Oct 16, 2020 | 158.91 | 159.56 | 157.10 | 158.92 | 622,862 | +0.93(+0.59%) |
Oct 15, 2020 | 158.99 | 159.17 | 156.05 | 157.98 | 548,775 | -1.74(-1.09%) |
Oct 14, 2020 | 161.01 | 162.10 | 159.47 | 159.73 | 377,855 | -0.70(-0.44%) |
Oct 13, 2020 | 158.73 | 160.96 | 158.69 | 160.43 | 437,760 | +0.32(+0.20%) |
Oct 12, 2020 | 160.81 | 161.91 | 159.68 | 160.10 | 301,570 | +0.27(+0.17%) |
Oct 09, 2020 | 158.79 | 160.86 | 157.31 | 159.83 | 328,595 | +2.42(+1.54%) |
Oct 08, 2020 | 158.04 | 161.07 | 157.41 | 157.41 | 418,436 | +0.70(+0.45%) |
Oct 07, 2020 | 154.72 | 157.09 | 153.97 | 156.71 | 641,617 | +3.70(+2.42%) |
Oct 06, 2020 | 156.83 | 157.09 | 152.46 | 153.01 | 752,756 | -2.53(-1.63%) |
Oct 05, 2020 | 154.92 | 156.02 | 153.96 | 155.54 | 405,875 | +0.88(+0.57%) |
Oct 02, 2020 | 152.46 | 156.36 | 151.57 | 154.66 | 494,589 | +0.93(+0.60%) |
Oct 01, 2020 | 153.30 | 154.64 | 152.77 | 153.73 | 605,239 | +1.08(+0.71%) |
Sep 30, 2020 | 153.98 | 154.87 | 151.88 | 152.65 | 548,924 | -0.92(-0.60%) |
Sep 29, 2020 | 154.31 | 156.82 | 153.34 | 153.57 | 384,882 | -0.26(-0.17%) |
Sep 28, 2020 | 154.38 | 155.11 | 153.22 | 153.83 | 475,778 | +1.65(+1.09%) |
Sep 25, 2020 | 146.82 | 152.61 | 146.82 | 152.18 | 750,209 | +4.35(+2.94%) |
Sep 24, 2020 | 147.77 | 149.41 | 146.46 | 147.83 | 478,922 | -0.21(-0.14%) |
Sep 23, 2020 | 152.11 | 152.29 | 146.91 | 148.04 | 597,254 | -3.82(-2.52%) |
Sep 22, 2020 | 151.31 | 153.16 | 151.12 | 151.86 | 639,291 | +0.96(+0.64%) |
Sep 21, 2020 | 149.90 | 150.96 | 148.09 | 150.90 | 840,511 | -0.80(-0.53%) |
Sep 18, 2020 | 153.86 | 154.81 | 150.22 | 151.70 | 1,047,970 | -3.15(-2.04%) |
Sep 17, 2020 | 153.12 | 155.04 | 151.33 | 154.85 | 996,980 | +0.04(+0.03%) |
Sep 16, 2020 | 156.37 | 157.00 | 154.45 | 154.81 | 665,808 | -1.08(-0.69%) |
Sep 15, 2020 | 160.00 | 160.13 | 155.20 | 155.89 | 578,503 | -3.01(-1.89%) |
Sep 14, 2020 | 159.99 | 160.95 | 158.82 | 158.90 | 846,161 | +0.75(+0.47%) |
Sep 11, 2020 | 157.98 | 158.51 | 155.94 | 158.15 | 940,562 | +0.84(+0.53%) |
Sep 10, 2020 | 162.91 | 164.76 | 156.98 | 157.31 | 1,160,478 | -5.85(-3.58%) |
Sep 09, 2020 | 161.99 | 165.31 | 160.42 | 163.16 | 1,016,727 | +3.78(+2.37%) |
Sep 08, 2020 | 160.41 | 161.84 | 155.98 | 159.38 | 1,345,317 | -2.50(-1.54%) |
Sep 04, 2020 | 165.92 | 166.89 | 161.12 | 161.88 | 790,911 | -2.39(-1.46%) |
Sep 03, 2020 | 168.56 | 169.45 | 162.81 | 164.28 | 546,322 | -5.14(-3.03%) |
Sep 02, 2020 | 165.05 | 169.99 | 164.44 | 169.42 | 529,840 | +5.29(+3.23%) |
Sep 01, 2020 | 162.90 | 164.67 | 161.98 | 164.12 | 640,400 | +0.41(+0.25%) |
Aug 31, 2020 | 163.66 | 164.27 | 161.16 | 163.72 | 694,889 | -0.10(-0.06%) |
Aug 28, 2020 | 161.75 | 164.46 | 160.55 | 163.81 | 729,242 | +2.12(+1.31%) |
Aug 27, 2020 | 157.81 | 162.53 | 157.29 | 161.69 | 733,511 | +4.79(+3.05%) |
Aug 26, 2020 | 155.34 | 158.00 | 155.06 | 156.90 | 1,143,101 | +1.06(+0.68%) |
Aug 25, 2020 | 155.75 | 156.83 | 154.81 | 155.84 | 573,703 | +0.78(+0.50%) |
Aug 24, 2020 | 155.19 | 155.49 | 152.96 | 155.06 | 1,215,946 | +0.43(+0.28%) |
Aug 21, 2020 | 155.88 | 156.26 | 153.63 | 154.64 | 752,874 | -2.07(-1.32%) |
Aug 20, 2020 | 155.97 | 157.26 | 155.09 | 156.70 | 616,890 | -0.35(-0.22%) |
Aug 19, 2020 | 160.24 | 160.33 | 156.51 | 157.05 | 539,012 | -2.89(-1.81%) |
Aug 18, 2020 | 159.63 | 161.69 | 159.18 | 159.95 | 731,183 | +0.42(+0.26%) |
Aug 17, 2020 | 161.00 | 161.63 | 159.48 | 159.53 | 377,227 | -0.36(-0.22%) |
Aug 14, 2020 | 161.23 | 162.18 | 159.10 | 159.89 | 330,741 | -1.94(-1.20%) |
Aug 13, 2020 | 160.62 | 162.65 | 160.62 | 161.83 | 398,172 | -0.12(-0.07%) |
Aug 12, 2020 | 160.27 | 163.32 | 160.27 | 161.94 | 401,757 | +2.29(+1.43%) |
Aug 11, 2020 | 160.56 | 162.44 | 157.14 | 159.66 | 1,010,980 | -0.16(-0.10%) |
Aug 10, 2020 | 161.49 | 162.23 | 159.14 | 159.82 | 832,932 | -1.91(-1.18%) |
Aug 07, 2020 | 158.30 | 161.81 | 157.82 | 161.73 | 612,850 | +3.75(+2.37%) |
Aug 06, 2020 | 157.33 | 158.34 | 157.33 | 157.99 | 399,210 | +0.16(+0.10%) |
Aug 05, 2020 | 157.07 | 158.37 | 157.00 | 157.83 | 484,253 | +1.82(+1.16%) |
Aug 04, 2020 | 157.68 | 158.66 | 155.50 | 156.01 | 539,672 | -2.05(-1.30%) |
Aug 03, 2020 | 158.45 | 158.92 | 156.89 | 158.06 | 424,244 | +0.29(+0.18%) |
Jul 31, 2020 | 159.04 | 159.59 | 155.73 | 157.77 | 538,047 | -0.84(-0.53%) |
Jul 30, 2020 | 158.88 | 159.78 | 157.34 | 158.62 | 501,856 | -2.14(-1.33%) |
Jul 29, 2020 | 157.27 | 161.16 | 157.27 | 160.75 | 589,875 | +3.16(+2.00%) |
Jul 28, 2020 | 160.56 | 161.31 | 157.46 | 157.60 | 943,868 | -2.89(-1.80%) |
Jul 27, 2020 | 162.93 | 163.21 | 158.93 | 160.49 | 1,007,883 | -1.75(-1.08%) |
Jul 24, 2020 | 171.75 | 171.75 | 160.73 | 162.24 | 1,355,318 | -9.20(-5.37%) |
Jul 23, 2020 | 169.85 | 176.41 | 169.23 | 171.44 | 2,682,422 | +8.38(+5.14%) |
Jul 22, 2020 | 161.68 | 164.23 | 161.57 | 163.06 | 1,268,108 | +1.63(+1.01%) |
Jul 21, 2020 | 163.42 | 164.10 | 160.91 | 161.43 | 794,936 | -1.43(-0.88%) |
Jul 20, 2020 | 161.56 | 163.90 | 161.20 | 162.86 | 890,443 | +0.97(+0.60%) |
Jul 17, 2020 | 161.25 | 162.59 | 160.31 | 161.89 | 809,646 | +1.54(+0.96%) |
Jul 16, 2020 | 159.97 | 160.79 | 157.99 | 160.34 | 647,330 | +0.26(+0.16%) |
Jul 15, 2020 | 160.31 | 160.92 | 158.57 | 160.08 | 737,321 | +1.46(+0.92%) |
Jul 14, 2020 | 158.07 | 159.21 | 156.69 | 158.63 | 870,878 | -0.19(-0.12%) |
Jul 13, 2020 | 160.23 | 161.76 | 158.22 | 158.82 | 730,292 | +0.51(+0.32%) |
Jul 10, 2020 | 156.38 | 158.66 | 155.83 | 158.31 | 700,224 | +1.28(+0.82%) |
Jul 09, 2020 | 163.70 | 164.36 | 155.62 | 157.03 | 1,895,347 | -7.09(-4.32%) |
Jul 08, 2020 | 163.51 | 165.09 | 163.51 | 164.12 | 773,173 | +0.39(+0.24%) |
Jul 07, 2020 | 166.05 | 167.54 | 163.09 | 163.73 | 1,373,375 | -2.77(-1.66%) |
Jul 06, 2020 | 168.61 | 169.45 | 166.20 | 166.50 | 911,196 | -0.34(-0.20%) |
Jul 02, 2020 | 169.77 | 170.76 | 166.77 | 166.84 | 710,424 | -1.62(-0.96%) |
Jul 01, 2020 | 167.32 | 169.90 | 167.19 | 168.46 | 703,724 | +1.64(+0.98%) |
Jun 30, 2020 | 162.09 | 167.56 | 161.81 | 166.82 | 848,884 | +4.04(+2.48%) |
Jun 29, 2020 | 162.89 | 163.89 | 160.82 | 162.78 | 456,594 | +0.18(+0.11%) |
Jun 26, 2020 | 162.48 | 163.56 | 160.99 | 162.60 | 1,145,334 | -0.40(-0.24%) |
Jun 25, 2020 | 160.76 | 163.17 | 158.58 | 162.99 | 479,145 | +1.72(+1.07%) |
Jun 24, 2020 | 165.38 | 166.34 | 161.13 | 161.28 | 685,627 | -5.30(-3.18%) |
Jun 23, 2020 | 167.00 | 167.70 | 165.73 | 166.57 | 528,822 | +0.25(+0.15%) |
Jun 22, 2020 | 163.16 | 167.04 | 162.36 | 166.32 | 535,909 | +3.37(+2.07%) |
Jun 19, 2020 | 167.75 | 168.17 | 162.39 | 162.96 | 962,859 | -2.85(-1.72%) |
Jun 18, 2020 | 164.43 | 167.22 | 163.74 | 165.81 | 922,894 | +0.36(+0.22%) |
Jun 17, 2020 | 165.40 | 167.73 | 163.88 | 165.45 | 645,690 | +0.71(+0.43%) |
Jun 16, 2020 | 168.06 | 168.62 | 162.69 | 164.74 | 781,209 | +0.76(+0.46%) |
Jun 15, 2020 | 159.60 | 164.11 | 158.99 | 163.98 | 867,105 | +0.95(+0.58%) |
Jun 12, 2020 | 167.24 | 168.28 | 159.55 | 163.03 | 817,168 | -0.65(-0.40%) |
Jun 11, 2020 | 167.36 | 168.93 | 161.67 | 163.68 | 1,033,288 | -6.20(-3.65%) |
Jun 10, 2020 | 170.70 | 171.57 | 169.25 | 169.88 | 858,639 | +0.01(+0.01%) |
Jun 09, 2020 | 172.67 | 172.69 | 167.54 | 169.88 | 1,110,716 | -4.29(-2.46%) |
Jun 08, 2020 | 170.68 | 174.77 | 169.63 | 174.16 | 1,106,703 | +2.37(+1.38%) |
Jun 05, 2020 | 173.50 | 174.45 | 169.38 | 171.80 | 1,128,745 | +0.43(+0.25%) |
Jun 04, 2020 | 167.73 | 171.97 | 167.73 | 171.37 | 1,262,084 | +2.48(+1.47%) |
Jun 03, 2020 | 163.75 | 168.95 | 161.79 | 168.88 | 1,458,842 | +6.69(+4.12%) |
Jun 02, 2020 | 151.23 | 162.46 | 149.54 | 162.20 | 1,687,855 | +11.72(+7.78%) |
Jun 01, 2020 | 149.30 | 152.03 | 148.75 | 150.48 | 978,601 | +1.45(+0.97%) |
May 29, 2020 | 150.27 | 150.62 | 146.81 | 149.04 | 1,475,148 | -0.43(-0.29%) |
May 28, 2020 | 148.16 | 151.38 | 146.90 | 149.46 | 1,802,856 | +3.01(+2.05%) |
May 27, 2020 | 148.46 | 149.69 | 145.21 | 146.46 | 1,863,657 | -0.34(-0.23%) |
May 26, 2020 | 145.31 | 149.23 | 144.66 | 146.79 | 1,159,458 | +4.10(+2.87%) |
May 22, 2020 | 141.78 | 143.52 | 141.78 | 142.70 | 756,790 | +0.32(+0.22%) |
May 21, 2020 | 143.88 | 144.81 | 141.78 | 142.38 | 626,824 | -2.35(-1.62%) |
May 20, 2020 | 143.27 | 146.15 | 143.27 | 144.73 | 900,718 | +3.20(+2.26%) |
May 19, 2020 | 141.37 | 143.19 | 141.06 | 141.53 | 747,725 | +0.11(+0.07%) |
May 18, 2020 | 143.50 | 144.35 | 140.49 | 141.43 | 1,121,446 | +1.63(+1.16%) |
May 15, 2020 | 138.90 | 140.81 | 137.77 | 139.80 | 1,527,352 | -0.60(-0.43%) |
May 14, 2020 | 136.96 | 140.53 | 136.29 | 140.40 | 908,609 | +2.07(+1.50%) |
May 13, 2020 | 140.36 | 140.64 | 136.63 | 138.33 | 952,134 | -2.49(-1.77%) |
May 12, 2020 | 142.54 | 143.62 | 140.64 | 140.82 | 1,029,191 | -2.00(-1.40%) |
May 11, 2020 | 143.90 | 144.93 | 142.62 | 142.82 | 1,155,770 | -1.78(-1.23%) |
May 08, 2020 | 144.06 | 145.89 | 143.77 | 144.60 | 522,925 | +1.04(+0.72%) |
May 07, 2020 | 143.58 | 145.09 | 142.72 | 143.57 | 683,053 | +1.98(+1.40%) |
May 06, 2020 | 142.32 | 143.36 | 141.03 | 141.58 | 726,485 | -0.35(-0.25%) |
May 05, 2020 | 137.85 | 143.11 | 137.85 | 141.93 | 1,012,604 | +4.75(+3.46%) |
May 04, 2020 | 132.39 | 137.37 | 131.30 | 137.18 | 903,085 | +3.70(+2.77%) |