Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 286.90 | 296.95 | 285.07 | 293.89 | 3,622 | +3.53(+1.21%) |
Apr 29, 2021 | 285.06 | 290.36 | 285.06 | 290.36 | 2,553 | +6.66(+2.35%) |
Apr 28, 2021 | 285.06 | 285.06 | 278.59 | 283.70 | 3,332 | -1.14(-0.40%) |
Apr 27, 2021 | 284.77 | 285.06 | 279.35 | 284.85 | 2,588 | -1.89(-0.66%) |
Apr 26, 2021 | 285.99 | 286.74 | 285.07 | 286.74 | 3,396 | -1.36(-0.47%) |
Apr 23, 2021 | 287.96 | 288.10 | 287.39 | 288.10 | 5,070 | -0.32(-0.11%) |
Apr 22, 2021 | 288.42 | 288.42 | 288.42 | 288.42 | 846 | +2.38(+0.83%) |
Apr 21, 2021 | 286.01 | 289.40 | 286.01 | 286.04 | 3,166 | +1.95(+0.69%) |
Apr 20, 2021 | 282.64 | 284.09 | 281.43 | 284.09 | 1,935 | +1.59(+0.56%) |
Apr 19, 2021 | 288.45 | 288.45 | 282.50 | 282.50 | 1,693 | -4.88(-1.70%) |
Apr 16, 2021 | 289.88 | 289.88 | 287.38 | 287.38 | 2,380 | +0.54(+0.19%) |
Apr 15, 2021 | 280.24 | 290.13 | 280.24 | 286.84 | 1,373 | +9.17(+3.30%) |
Apr 14, 2021 | 279.35 | 281.85 | 277.67 | 277.67 | 2,019 | +3.61(+1.32%) |
Apr 13, 2021 | 272.99 | 274.72 | 272.99 | 274.05 | 1,518 | -1.92(-0.70%) |
Apr 12, 2021 | 271.78 | 276.80 | 271.78 | 275.98 | 1,187 | +0.58(+0.21%) |
Apr 09, 2021 | 277.33 | 277.33 | 275.39 | 275.39 | 2,380 | -2.21(-0.80%) |
Apr 08, 2021 | 282.68 | 282.68 | 277.61 | 277.61 | 1,539 | -0.58(-0.21%) |
Apr 07, 2021 | 279.71 | 279.71 | 278.19 | 278.19 | 1,743 | -0.71(-0.26%) |
Apr 06, 2021 | 276.27 | 281.20 | 276.27 | 278.90 | 4,087 | +0.74(+0.27%) |
Apr 05, 2021 | 276.14 | 284.55 | 276.14 | 278.16 | 5,359 | +2.74(+0.99%) |
Apr 01, 2021 | 273.40 | 275.42 | 272.99 | 275.42 | 1,762 | +1.69(+0.62%) |
Mar 31, 2021 | 274.92 | 274.92 | 269.58 | 273.73 | 5,033 | +2.23(+0.82%) |
Mar 30, 2021 | 269.17 | 271.50 | 267.62 | 271.50 | 3,395 | +2.73(+1.02%) |
Mar 29, 2021 | 266.74 | 268.77 | 266.24 | 268.77 | 4,433 | -0.85(-0.31%) |
Mar 26, 2021 | 263.41 | 269.62 | 263.41 | 269.62 | 2,695 | +6.27(+2.38%) |
Mar 25, 2021 | 260.94 | 263.35 | 258.91 | 263.35 | 8,156 | +6.56(+2.55%) |
Mar 24, 2021 | 269.12 | 269.12 | 256.79 | 256.79 | 3,936 | -4.19(-1.60%) |
Mar 23, 2021 | 265.29 | 270.76 | 260.21 | 260.98 | 6,019 | -5.92(-2.22%) |
Mar 22, 2021 | 270.58 | 270.58 | 265.31 | 266.90 | 5,259 | -6.20(-2.27%) |
Mar 19, 2021 | 276.97 | 276.97 | 270.60 | 273.10 | 26,952 | -0.47(-0.17%) |
Mar 18, 2021 | 271.55 | 278.78 | 271.55 | 273.57 | 5,553 | +1.39(+0.51%) |
Mar 17, 2021 | 273.95 | 273.95 | 270.49 | 272.19 | 5,168 | +0.15(+0.06%) |
Mar 16, 2021 | 277.11 | 277.11 | 270.21 | 272.03 | 5,762 | -5.09(-1.84%) |
Mar 15, 2021 | 282.65 | 285.41 | 272.79 | 277.12 | 9,544 | -7.16(-2.52%) |
Mar 12, 2021 | 282.58 | 286.47 | 282.18 | 284.28 | 6,323 | +4.84(+1.73%) |
Mar 11, 2021 | 281.14 | 281.14 | 276.56 | 279.44 | 3,481 | -1.91(-0.68%) |
Mar 10, 2021 | 271.94 | 281.35 | 268.70 | 281.35 | 2,614 | +9.90(+3.65%) |
Mar 09, 2021 | 266.24 | 271.45 | 264.56 | 271.45 | 4,760 | +1.83(+0.68%) |
Mar 08, 2021 | 266.57 | 270.15 | 261.91 | 269.62 | 5,182 | +7.84(+3.00%) |
Mar 05, 2021 | 261.11 | 269.24 | 260.46 | 261.78 | 6,945 | +4.57(+1.78%) |
Mar 04, 2021 | 255.88 | 260.70 | 253.47 | 257.20 | 8,049 | +4.32(+1.71%) |
Mar 03, 2021 | 249.84 | 257.12 | 247.84 | 252.88 | 7,776 | +5.93(+2.40%) |
Mar 02, 2021 | 239.24 | 246.95 | 239.24 | 246.95 | 4,274 | +5.11(+2.11%) |
Mar 01, 2021 | 241.16 | 242.13 | 241.16 | 241.84 | 3,294 | +8.03(+3.43%) |
Feb 26, 2021 | 238.87 | 239.23 | 233.81 | 233.81 | 4,042 | -5.35(-2.24%) |
Feb 25, 2021 | 237.27 | 241.93 | 237.26 | 239.17 | 3,131 | -0.13(-0.05%) |
Feb 24, 2021 | 239.10 | 244.06 | 238.51 | 239.29 | 7,126 | +3.32(+1.41%) |
Feb 23, 2021 | 241.12 | 241.12 | 232.50 | 235.97 | 4,970 | +0.38(+0.16%) |
Feb 22, 2021 | 236.37 | 239.23 | 235.60 | 235.60 | 3,694 | -0.74(-0.31%) |
Feb 19, 2021 | 234.06 | 236.45 | 234.06 | 236.34 | 2,073 | +3.54(+1.52%) |
Feb 18, 2021 | 240.20 | 240.20 | 232.72 | 232.80 | 3,900 | -6.18(-2.59%) |
Feb 17, 2021 | 238.98 | 238.98 | 238.98 | 238.98 | 1,088 | +3.32(+1.41%) |
Feb 16, 2021 | 248.36 | 250.62 | 232.45 | 235.66 | 7,688 | -7.22(-2.97%) |
Feb 12, 2021 | 241.64 | 246.03 | 241.64 | 242.88 | 4,561 | +4.26(+1.79%) |
Feb 11, 2021 | 239.23 | 240.64 | 238.62 | 238.62 | 1,279 | +3.22(+1.37%) |
Feb 10, 2021 | 237.09 | 238.53 | 233.78 | 235.39 | 6,321 | +1.94(+0.83%) |
Feb 09, 2021 | 233.93 | 233.93 | 233.46 | 233.46 | 1,284 | -0.47(-0.20%) |
Feb 08, 2021 | 229.54 | 241.16 | 229.34 | 233.92 | 9,938 | +5.98(+2.62%) |
Feb 05, 2021 | 229.78 | 229.78 | 225.00 | 227.95 | 4,975 | -2.59(-1.13%) |
Feb 04, 2021 | 229.32 | 230.54 | 229.32 | 230.54 | 1,897 | +8.42(+3.79%) |
Feb 03, 2021 | 219.94 | 224.76 | 219.94 | 222.12 | 6,370 | +2.13(+0.97%) |
Feb 02, 2021 | 219.99 | 219.99 | 219.99 | 219.99 | 1,444 | +1.97(+0.90%) |
Feb 01, 2021 | 214.03 | 218.98 | 211.26 | 218.02 | 5,267 | +6.51(+3.08%) |
Jan 29, 2021 | 214.15 | 217.01 | 211.51 | 211.51 | 2,695 | -1.32(-0.62%) |
Jan 28, 2021 | 218.93 | 218.98 | 212.83 | 212.83 | 4,307 | -4.71(-2.16%) |
Jan 27, 2021 | 219.79 | 219.94 | 216.32 | 217.54 | 5,085 | -6.28(-2.81%) |
Jan 26, 2021 | 225.73 | 226.68 | 223.57 | 223.82 | 4,436 | -0.85(-0.38%) |
Jan 25, 2021 | 227.12 | 227.15 | 223.09 | 224.67 | 2,552 | -4.68(-2.04%) |
Jan 22, 2021 | 221.84 | 229.35 | 221.84 | 229.35 | 5,183 | +7.42(+3.34%) |
Jan 21, 2021 | 224.37 | 224.37 | 221.85 | 221.93 | 2,891 | -2.36(-1.05%) |
Jan 20, 2021 | 222.33 | 225.35 | 221.64 | 224.29 | 6,618 | +1.95(+0.88%) |
Jan 19, 2021 | 220.14 | 222.34 | 220.14 | 222.34 | 4,031 | +1.84(+0.84%) |
Jan 15, 2021 | 217.22 | 220.50 | 217.22 | 220.50 | 3,213 | +0.08(+0.03%) |
Jan 14, 2021 | 215.72 | 220.43 | 215.72 | 220.42 | 3,903 | +2.22(+1.02%) |
Jan 13, 2021 | 217.05 | 218.20 | 215.06 | 218.20 | 3,091 | +0.22(+0.10%) |
Jan 12, 2021 | 214.63 | 217.98 | 214.63 | 217.98 | 2,606 | +4.06(+1.90%) |
Jan 11, 2021 | 212.22 | 213.92 | 212.22 | 213.92 | 1,150 | +1.19(+0.56%) |
Jan 08, 2021 | 213.73 | 213.89 | 212.74 | 212.74 | 1,243 | -1.42(-0.66%) |
Jan 07, 2021 | 211.25 | 216.44 | 208.57 | 214.15 | 7,442 | +6.37(+3.06%) |
Jan 06, 2021 | 213.15 | 214.71 | 206.44 | 207.79 | 26,635 | -2.77(-1.32%) |
Jan 05, 2021 | 210.50 | 212.17 | 209.58 | 210.56 | 10,739 | +1.18(+0.56%) |
Jan 04, 2021 | 210.56 | 210.56 | 209.38 | 209.38 | 2,488 | +1.01(+0.49%) |
Dec 31, 2020 | 208.37 | 208.37 | 208.37 | 2,212 | -0.79(-0.38%) | |
Dec 30, 2020 | 203.41 | 209.54 | 203.41 | 209.16 | 2,224 | +5.47(+2.69%) |
Dec 29, 2020 | 202.22 | 206.31 | 202.22 | 203.69 | 6,256 | -3.55(-1.71%) |
Dec 28, 2020 | 207.50 | 208.09 | 206.29 | 207.24 | 2,131 | -0.15(-0.07%) |
Dec 24, 2020 | 207.39 | 207.39 | 207.39 | 207.39 | 312 | -1.53(-0.73%) |
Dec 23, 2020 | 206.29 | 209.10 | 206.29 | 208.92 | 20,379 | +2.25(+1.09%) |
Dec 22, 2020 | 215.56 | 215.56 | 206.67 | 206.67 | 3,904 | -3.08(-1.47%) |
Dec 21, 2020 | 212.42 | 213.96 | 209.18 | 209.75 | 5,236 | -4.20(-1.96%) |
Dec 18, 2020 | 220.42 | 220.42 | 213.95 | 213.95 | 14,591 | -4.70(-2.15%) |
Dec 17, 2020 | 215.54 | 219.23 | 215.54 | 218.66 | 6,974 | +3.50(+1.63%) |
Dec 16, 2020 | 218.80 | 219.71 | 215.15 | 215.15 | 2,513 | -1.79(-0.83%) |
Dec 15, 2020 | 214.20 | 218.90 | 214.20 | 216.95 | 2,445 | +1.78(+0.83%) |
Dec 14, 2020 | 215.16 | 215.16 | 215.16 | 215.16 | 1,095 | -0.38(-0.18%) |
Dec 11, 2020 | 215.88 | 217.07 | 214.21 | 215.55 | 2,709 | +0.10(+0.04%) |
Dec 10, 2020 | 214.92 | 216.96 | 214.92 | 215.45 | 2,812 | +2.02(+0.95%) |
Dec 09, 2020 | 218.04 | 218.04 | 211.08 | 213.43 | 4,854 | -4.38(-2.01%) |
Dec 08, 2020 | 217.08 | 217.80 | 215.65 | 217.80 | 2,436 | -0.05(-0.02%) |
Dec 07, 2020 | 220.09 | 220.09 | 217.85 | 217.85 | 1,917 | -1.14(-0.52%) |
Dec 04, 2020 | 214.77 | 219.12 | 214.21 | 218.99 | 2,918 | +2.78(+1.29%) |
Dec 03, 2020 | 216.21 | 216.21 | 216.21 | 216.21 | 617 | +3.21(+1.50%) |
Dec 02, 2020 | 211.08 | 214.25 | 210.03 | 213.00 | 5,604 | +1.12(+0.53%) |
Dec 01, 2020 | 209.50 | 211.88 | 209.50 | 211.88 | 2,407 | +1.64(+0.78%) |
Nov 30, 2020 | 213.96 | 213.96 | 210.24 | 210.24 | 3,204 | -3.57(-1.67%) |
Nov 27, 2020 | 216.12 | 216.17 | 213.81 | 213.81 | 1,563 | -2.97(-1.37%) |
Nov 25, 2020 | 215.59 | 216.77 | 215.59 | 216.77 | 1,771 | +2.21(+1.03%) |
Nov 24, 2020 | 218.26 | 219.76 | 214.57 | 214.57 | 12,205 | -2.27(-1.05%) |
Nov 23, 2020 | 219.72 | 220.43 | 215.89 | 216.84 | 30,734 | -0.23(-0.11%) |
Nov 20, 2020 | 214.62 | 217.47 | 212.33 | 217.07 | 2,918 | +1.42(+0.66%) |
Nov 19, 2020 | 214.97 | 216.12 | 212.84 | 215.65 | 10,523 | +0.77(+0.36%) |
Nov 18, 2020 | 211.50 | 215.74 | 211.50 | 214.88 | 5,461 | +1.68(+0.79%) |
Nov 17, 2020 | 209.17 | 213.96 | 209.17 | 213.21 | 7,260 | -0.76(-0.35%) |
Nov 16, 2020 | 211.07 | 213.96 | 211.07 | 213.96 | 5,176 | +5.37(+2.58%) |
Nov 13, 2020 | 208.72 | 208.72 | 206.30 | 208.59 | 2,397 | +0.96(+0.46%) |
Nov 12, 2020 | 207.50 | 208.38 | 206.32 | 207.63 | 3,559 | -2.00(-0.95%) |
Nov 11, 2020 | 206.23 | 211.07 | 205.33 | 209.63 | 9,069 | +3.34(+1.62%) |
Nov 10, 2020 | 202.45 | 208.11 | 202.45 | 206.29 | 11,702 | +3.74(+1.85%) |
Nov 09, 2020 | 207.18 | 220.70 | 198.71 | 202.54 | 23,801 | +3.89(+1.96%) |
Nov 06, 2020 | 196.69 | 199.45 | 196.21 | 198.65 | 7,399 | -0.54(-0.27%) |
Nov 05, 2020 | 198.93 | 199.58 | 198.93 | 199.19 | 1,565 | +0.34(+0.17%) |
Nov 04, 2020 | 198.90 | 199.25 | 198.84 | 198.84 | 4,866 | -1.21(-0.60%) |
Nov 03, 2020 | 199.98 | 200.05 | 198.60 | 200.05 | 13,805 | +3.71(+1.89%) |
Nov 02, 2020 | 195.73 | 196.34 | 195.73 | 196.34 | 2,848 | +2.55(+1.32%) |
Oct 30, 2020 | 195.73 | 195.73 | 192.73 | 193.78 | 4,377 | -4.60(-2.32%) |
Oct 29, 2020 | 197.17 | 198.38 | 196.45 | 198.38 | 9,522 | +3.12(+1.60%) |
Oct 28, 2020 | 195.73 | 196.28 | 195.26 | 195.26 | 5,919 | -1.85(-0.94%) |
Oct 27, 2020 | 198.02 | 198.94 | 197.11 | 197.11 | 2,666 | -0.55(-0.28%) |
Oct 26, 2020 | 197.82 | 200.25 | 197.50 | 197.66 | 4,245 | -0.54(-0.27%) |
Oct 23, 2020 | 200.51 | 200.51 | 198.20 | 198.20 | 6,461 | +0.94(+0.48%) |
Oct 22, 2020 | 196.02 | 198.61 | 196.02 | 197.26 | 5,183 | +0.47(+0.24%) |
Oct 21, 2020 | 194.55 | 197.70 | 194.55 | 196.79 | 1,941 | -0.52(-0.26%) |
Oct 20, 2020 | 195.00 | 197.31 | 191.90 | 197.31 | 5,466 | +6.81(+3.58%) |
Oct 19, 2020 | 197.56 | 198.64 | 190.49 | 190.49 | 2,075 | -7.01(-3.55%) |
Oct 16, 2020 | 199.61 | 201.49 | 197.51 | 197.51 | 7,295 | -3.77(-1.87%) |
Oct 15, 2020 | 194.61 | 201.28 | 194.61 | 201.28 | 6,911 | +0.74(+0.37%) |
Oct 14, 2020 | 192.88 | 203.41 | 192.88 | 200.54 | 26,516 | +10.54(+5.55%) |
Oct 13, 2020 | 196.40 | 196.40 | 188.06 | 190.00 | 7,076 | -6.76(-3.44%) |
Oct 12, 2020 | 191.75 | 198.32 | 191.75 | 196.76 | 8,318 | +5.87(+3.08%) |
Oct 09, 2020 | 189.54 | 191.56 | 189.50 | 190.89 | 2,709 | +3.62(+1.93%) |
Oct 08, 2020 | 184.22 | 187.27 | 184.22 | 187.27 | 2,886 | +3.05(+1.66%) |
Oct 07, 2020 | 184.20 | 184.22 | 184.09 | 184.22 | 2,592 | +2.31(+1.27%) |
Oct 06, 2020 | 178.65 | 181.91 | 178.65 | 181.91 | 2,883 | +3.45(+1.93%) |
Oct 05, 2020 | 177.50 | 178.46 | 175.73 | 178.46 | 6,524 | +2.11(+1.20%) |
Oct 02, 2020 | 176.54 | 177.51 | 175.25 | 176.35 | 4,690 | -1.21(-0.68%) |
Oct 01, 2020 | 176.41 | 179.94 | 176.26 | 177.56 | 3,513 | +1.44(+0.82%) |
Sep 30, 2020 | 174.20 | 176.95 | 174.20 | 176.12 | 3,724 | +0.32(+0.18%) |
Sep 29, 2020 | 175.28 | 175.88 | 173.00 | 175.80 | 3,478 | -1.89(-1.07%) |
Sep 28, 2020 | 176.59 | 177.69 | 176.59 | 177.69 | 2,274 | +1.63(+0.92%) |
Sep 25, 2020 | 175.28 | 176.07 | 175.28 | 176.07 | 2,089 | +0.78(+0.45%) |
Sep 24, 2020 | 176.45 | 176.45 | 175.28 | 175.28 | 1,370 | -0.12(-0.07%) |
Sep 23, 2020 | 179.69 | 179.69 | 175.41 | 175.41 | 2,901 | -4.50(-2.50%) |
Sep 22, 2020 | 178.34 | 179.91 | 178.34 | 179.91 | 1,988 | +3.66(+2.08%) |
Sep 21, 2020 | 178.52 | 178.52 | 176.24 | 176.24 | 2,616 | -5.62(-3.09%) |
Sep 18, 2020 | 183.76 | 183.76 | 180.91 | 181.86 | 10,552 | -0.22(-0.12%) |
Sep 17, 2020 | 182.08 | 182.08 | 182.08 | 182.08 | 1,234 | +1.18(+0.65%) |
Sep 16, 2020 | 180.90 | 181.84 | 180.90 | 180.90 | 2,191 | +0.84(+0.47%) |
Sep 15, 2020 | 180.60 | 180.60 | 180.06 | 180.06 | 890 | -1.31(-0.72%) |
Sep 14, 2020 | 181.37 | 181.37 | 181.37 | 181.37 | 945 | +3.66(+2.06%) |
Sep 11, 2020 | 183.53 | 183.53 | 177.71 | 177.71 | 3,865 | -5.66(-3.08%) |
Sep 10, 2020 | 185.21 | 185.21 | 183.37 | 183.37 | 1,361 | +0.44(+0.24%) |
Sep 09, 2020 | 181.90 | 182.93 | 181.83 | 182.93 | 2,964 | +0.34(+0.19%) |
Sep 08, 2020 | 182.84 | 182.84 | 182.59 | 182.59 | 1,002 | -0.42(-0.23%) |
Sep 04, 2020 | 181.87 | 183.01 | 181.86 | 183.01 | 2,089 | +2.11(+1.16%) |
Sep 03, 2020 | 182.63 | 182.63 | 180.90 | 180.90 | 1,406 | -5.24(-2.82%) |
Sep 02, 2020 | 186.64 | 186.64 | 182.54 | 186.15 | 2,479 | +1.34(+0.73%) |
Sep 01, 2020 | 177.70 | 184.81 | 177.70 | 184.81 | 1,318 | +9.30(+5.30%) |
Aug 31, 2020 | 182.34 | 183.77 | 175.50 | 175.50 | 2,763 | -9.51(-5.14%) |
Aug 28, 2020 | 187.59 | 187.59 | 185.02 | 185.02 | 2,507 | +0.28(+0.15%) |
Aug 27, 2020 | 184.74 | 184.74 | 184.74 | 184.74 | 698 | -0.02(-0.01%) |
Aug 26, 2020 | 184.82 | 184.82 | 184.76 | 184.76 | 1,274 | +0.40(+0.22%) |
Aug 25, 2020 | 184.87 | 189.94 | 183.81 | 184.36 | 1,929 | -1.93(-1.04%) |
Aug 24, 2020 | 188.56 | 188.82 | 185.03 | 186.29 | 1,159 | -2.71(-1.43%) |
Aug 21, 2020 | 183.28 | 190.47 | 183.28 | 189.00 | 9,611 | +5.78(+3.16%) |
Aug 20, 2020 | 182.21 | 184.44 | 181.44 | 183.22 | 2,342 | -2.72(-1.46%) |
Aug 19, 2020 | 183.87 | 187.65 | 183.87 | 185.94 | 3,236 | +1.10(+0.59%) |
Aug 18, 2020 | 185.70 | 188.46 | 184.84 | 184.84 | 3,761 | -6.38(-3.34%) |
Aug 17, 2020 | 188.03 | 192.00 | 188.03 | 191.22 | 1,757 | +1.32(+0.70%) |
Aug 14, 2020 | 190.47 | 190.47 | 189.90 | 189.90 | 1,462 | +0.37(+0.20%) |
Aug 13, 2020 | 189.51 | 205.79 | 189.51 | 189.53 | 7,862 | -0.29(-0.15%) |
Aug 12, 2020 | 186.77 | 191.42 | 181.96 | 189.81 | 5,669 | +6.04(+3.29%) |
Aug 11, 2020 | 178.05 | 185.65 | 178.05 | 183.77 | 8,496 | +8.09(+4.60%) |
Aug 10, 2020 | 172.28 | 179.93 | 172.28 | 175.68 | 4,201 | +5.31(+3.12%) |
Aug 07, 2020 | 169.16 | 170.37 | 169.16 | 170.37 | 3,238 | +2.62(+1.56%) |
Aug 06, 2020 | 167.51 | 167.75 | 167.51 | 167.75 | 1,556 | -1.88(-1.11%) |
Aug 05, 2020 | 169.88 | 169.88 | 168.25 | 169.63 | 1,181 | +1.50(+0.89%) |
Aug 04, 2020 | 168.93 | 169.17 | 167.75 | 168.12 | 1,322 | -1.29(-0.76%) |
Aug 03, 2020 | 167.49 | 169.41 | 167.08 | 169.41 | 1,860 | +0.96(+0.57%) |
Jul 31, 2020 | 168.46 | 168.46 | 168.45 | 168.46 | 1,985 | -0.69(-0.41%) |
Jul 30, 2020 | 169.15 | 169.15 | 169.15 | 169.15 | 1,644 | +0.95(+0.56%) |
Jul 29, 2020 | 168.62 | 169.41 | 167.99 | 168.20 | 1,999 | +1.64(+0.98%) |
Jul 28, 2020 | 168.50 | 168.69 | 166.56 | 166.56 | 2,897 | -3.80(-2.23%) |
Jul 27, 2020 | 167.96 | 170.36 | 167.59 | 170.36 | 5,736 | +2.59(+1.54%) |
Jul 24, 2020 | 169.63 | 169.63 | 167.78 | 167.78 | 940 | -1.58(-0.93%) |
Jul 23, 2020 | 172.29 | 172.29 | 169.36 | 169.36 | 2,465 | -4.72(-2.71%) |
Jul 22, 2020 | 172.29 | 174.08 | 172.29 | 174.08 | 2,540 | +0.80(+0.46%) |
Jul 21, 2020 | 172.19 | 175.51 | 172.19 | 173.27 | 3,381 | +2.42(+1.42%) |
Jul 20, 2020 | 168.45 | 173.24 | 168.45 | 170.85 | 4,937 | +1.81(+1.07%) |
Jul 17, 2020 | 169.41 | 169.70 | 165.60 | 169.04 | 4,388 | -0.62(-0.37%) |
Jul 16, 2020 | 171.75 | 171.82 | 169.66 | 169.66 | 2,625 | -2.22(-1.29%) |
Jul 15, 2020 | 167.49 | 171.95 | 166.55 | 171.88 | 7,133 | +6.44(+3.89%) |
Jul 14, 2020 | 161.33 | 168.27 | 160.71 | 165.44 | 8,448 | +9.91(+6.37%) |
Jul 13, 2020 | 156.91 | 156.91 | 154.84 | 155.54 | 2,388 | -0.23(-0.15%) |
Jul 10, 2020 | 154.59 | 155.77 | 154.59 | 155.77 | 1,462 | +6.47(+4.33%) |
Jul 09, 2020 | 154.11 | 154.11 | 147.95 | 149.30 | 5,137 | -6.92(-4.43%) |
Jul 08, 2020 | 158.29 | 158.29 | 155.19 | 156.22 | 4,497 | -0.07(-0.04%) |
Jul 07, 2020 | 156.97 | 157.61 | 155.54 | 156.28 | 3,084 | -2.84(-1.79%) |
Jul 06, 2020 | 157.35 | 160.29 | 157.35 | 159.13 | 1,840 | +2.92(+1.87%) |
Jul 02, 2020 | 157.99 | 157.99 | 155.97 | 156.21 | 1,671 | +1.56(+1.01%) |
Jul 01, 2020 | 157.99 | 157.99 | 154.65 | 154.65 | 2,908 | -5.52(-3.45%) |
Jun 30, 2020 | 156.48 | 160.16 | 156.48 | 160.16 | 2,146 | -1.59(-0.99%) |
Jun 29, 2020 | 156.86 | 161.76 | 152.35 | 161.76 | 2,968 | +9.93(+6.54%) |
Jun 26, 2020 | 154.45 | 154.64 | 151.83 | 151.83 | 16,656 | -6.01(-3.81%) |
Jun 25, 2020 | 153.69 | 157.84 | 153.69 | 157.84 | 5,062 | +2.97(+1.92%) |
Jun 24, 2020 | 157.61 | 157.61 | 152.16 | 154.88 | 14,113 | -2.63(-1.67%) |
Jun 23, 2020 | 161.32 | 163.24 | 157.51 | 157.51 | 3,023 | -2.48(-1.55%) |
Jun 22, 2020 | 159.99 | 159.99 | 159.99 | 159.99 | 919 | +0.72(+0.45%) |
Jun 19, 2020 | 162.19 | 162.19 | 158.47 | 159.28 | 8,066 | -0.09(-0.05%) |
Jun 18, 2020 | 161.30 | 163.23 | 159.36 | 159.36 | 3,968 | -1.94(-1.20%) |
Jun 17, 2020 | 158.47 | 161.30 | 158.47 | 161.30 | 6,192 | +2.83(+1.78%) |
Jun 16, 2020 | 159.41 | 161.33 | 158.47 | 158.47 | 3,586 | +1.25(+0.80%) |
Jun 15, 2020 | 154.65 | 159.42 | 152.98 | 157.22 | 4,363 | +2.48(+1.60%) |
Jun 12, 2020 | 157.68 | 157.68 | 152.98 | 154.74 | 3,771 | +0.92(+0.60%) |
Jun 11, 2020 | 160.36 | 162.28 | 152.74 | 153.82 | 7,589 | -13.85(-8.26%) |
Jun 10, 2020 | 168.90 | 172.29 | 165.16 | 167.68 | 3,784 | -1.26(-0.75%) |
Jun 09, 2020 | 169.10 | 172.06 | 168.94 | 168.94 | 4,018 | -4.31(-2.49%) |
Jun 08, 2020 | 172.71 | 173.26 | 171.83 | 173.25 | 3,961 | +3.28(+1.93%) |
Jun 05, 2020 | 167.06 | 170.87 | 167.06 | 169.97 | 10,789 | +6.34(+3.87%) |
Jun 04, 2020 | 166.66 | 166.66 | 162.05 | 163.63 | 6,786 | +5.08(+3.20%) |
Jun 03, 2020 | 160.33 | 163.22 | 155.61 | 158.55 | 5,509 | +3.41(+2.20%) |
Jun 02, 2020 | 155.60 | 155.60 | 153.69 | 155.14 | 4,499 | +1.12(+0.73%) |
Jun 01, 2020 | 156.70 | 162.24 | 153.71 | 154.03 | 4,403 | -2.67(-1.71%) |
May 29, 2020 | 154.89 | 160.27 | 154.89 | 156.70 | 1,361 | +3.96(+2.59%) |
May 28, 2020 | 153.80 | 153.80 | 152.74 | 152.74 | 2,168 | +0.81(+0.53%) |
May 27, 2020 | 145.05 | 153.86 | 145.05 | 151.93 | 9,774 | +2.70(+1.81%) |
May 26, 2020 | 146.55 | 150.82 | 146.55 | 149.22 | 3,663 | +5.82(+4.06%) |
May 22, 2020 | 142.91 | 144.63 | 142.17 | 143.40 | 3,561 | +1.05(+0.74%) |
May 21, 2020 | 142.35 | 142.35 | 142.35 | 142.35 | 989 | +1.54(+1.09%) |
May 20, 2020 | 138.91 | 146.44 | 138.91 | 140.81 | 6,957 | +4.06(+2.97%) |
May 19, 2020 | 141.30 | 141.30 | 136.76 | 136.76 | 7,418 | -6.69(-4.67%) |
May 18, 2020 | 145.10 | 150.82 | 141.28 | 143.45 | 11,359 | +6.88(+5.04%) |
May 15, 2020 | 135.46 | 137.89 | 134.63 | 136.57 | 2,304 | +1.00(+0.74%) |
May 14, 2020 | 133.60 | 136.51 | 130.97 | 135.56 | 14,805 | +0.02(+0.01%) |
May 13, 2020 | 143.19 | 143.19 | 135.44 | 135.54 | 15,294 | -3.92(-2.81%) |
May 12, 2020 | 145.22 | 148.06 | 136.55 | 139.47 | 5,178 | -8.07(-5.47%) |
May 11, 2020 | 143.19 | 149.74 | 143.19 | 147.53 | 5,440 | +0.73(+0.50%) |
May 08, 2020 | 147.72 | 151.54 | 143.19 | 146.80 | 7,961 | -0.20(-0.14%) |
May 07, 2020 | 142.84 | 147.00 | 142.84 | 147.00 | 4,668 | +4.75(+3.34%) |
May 06, 2020 | 143.19 | 144.15 | 142.25 | 142.25 | 3,718 | -2.18(-1.51%) |
May 05, 2020 | 143.19 | 147.58 | 143.19 | 144.43 | 6,002 | -0.38(-0.26%) |
May 04, 2020 | 145.16 | 145.63 | 141.76 | 144.81 | 2,532 | -1.18(-0.81%) |