Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 185.45 | 187.55 | 185.45 | 186.70 | 15,772 | +1.06(+0.57%) |
Apr 29, 2021 | 188.29 | 188.62 | 184.50 | 185.64 | 9,162 | -1.80(-0.96%) |
Apr 28, 2021 | 186.57 | 188.13 | 186.57 | 187.44 | 7,039 | -1.67(-0.88%) |
Apr 27, 2021 | 189.90 | 189.90 | 189.09 | 189.12 | 16,991 | -0.11(-0.06%) |
Apr 26, 2021 | 186.51 | 189.32 | 184.93 | 189.22 | 15,358 | +3.34(+1.80%) |
Apr 23, 2021 | 184.08 | 186.06 | 183.99 | 185.88 | 7,583 | +1.74(+0.94%) |
Apr 22, 2021 | 184.14 | 186.19 | 182.95 | 184.14 | 10,380 | +0.15(+0.08%) |
Apr 21, 2021 | 180.80 | 183.99 | 180.80 | 183.99 | 11,190 | +2.56(+1.41%) |
Apr 20, 2021 | 180.58 | 182.97 | 179.32 | 181.43 | 12,285 | -0.21(-0.11%) |
Apr 19, 2021 | 181.60 | 183.29 | 180.75 | 181.64 | 13,020 | -2.31(-1.26%) |
Apr 16, 2021 | 181.57 | 183.95 | 181.57 | 183.95 | 10,414 | +2.51(+1.38%) |
Apr 15, 2021 | 179.52 | 181.79 | 179.52 | 181.44 | 6,297 | +3.14(+1.76%) |
Apr 14, 2021 | 178.03 | 180.09 | 177.83 | 178.31 | 13,141 | +1.56(+0.88%) |
Apr 13, 2021 | 176.96 | 177.27 | 175.03 | 176.74 | 10,835 | +3.22(+1.85%) |
Apr 12, 2021 | 175.78 | 175.78 | 172.21 | 173.53 | 10,552 | -1.45(-0.83%) |
Apr 09, 2021 | 174.54 | 174.98 | 174.03 | 174.98 | 7,886 | +0.74(+0.43%) |
Apr 08, 2021 | 174.88 | 175.88 | 174.18 | 174.24 | 9,161 | +0.56(+0.32%) |
Apr 07, 2021 | 176.27 | 176.27 | 173.64 | 173.68 | 8,472 | -3.36(-1.90%) |
Apr 06, 2021 | 175.78 | 178.65 | 175.78 | 177.04 | 17,652 | +1.31(+0.75%) |
Apr 05, 2021 | 177.11 | 177.11 | 174.88 | 175.72 | 6,761 | +0.62(+0.36%) |
Apr 01, 2021 | 175.56 | 176.16 | 175.08 | 175.10 | 5,156 | +1.58(+0.91%) |
Mar 31, 2021 | 170.48 | 174.04 | 170.48 | 173.52 | 4,765 | +4.67(+2.76%) |
Mar 30, 2021 | 168.28 | 169.86 | 167.45 | 168.85 | 3,526 | -0.86(-0.50%) |
Mar 29, 2021 | 170.49 | 170.77 | 168.59 | 169.71 | 6,509 | -0.99(-0.58%) |
Mar 26, 2021 | 169.73 | 170.70 | 168.55 | 170.70 | 5,763 | +1.69(+1.00%) |
Mar 25, 2021 | 168.19 | 169.26 | 166.59 | 169.01 | 11,797 | -0.23(-0.14%) |
Mar 24, 2021 | 173.30 | 173.39 | 169.24 | 169.24 | 11,573 | -5.17(-2.96%) |
Mar 23, 2021 | 179.51 | 179.51 | 174.41 | 174.41 | 15,207 | -5.09(-2.84%) |
Mar 22, 2021 | 176.86 | 180.28 | 176.86 | 179.50 | 5,369 | +2.81(+1.59%) |
Mar 19, 2021 | 174.72 | 176.79 | 174.36 | 176.69 | 10,110 | +2.44(+1.40%) |
Mar 18, 2021 | 175.57 | 176.71 | 173.89 | 174.25 | 13,151 | -3.11(-1.75%) |
Mar 17, 2021 | 175.87 | 177.36 | 174.49 | 177.36 | 4,910 | +0.59(+0.34%) |
Mar 16, 2021 | 176.82 | 178.75 | 175.12 | 176.76 | 8,383 | +0.84(+0.48%) |
Mar 15, 2021 | 172.58 | 175.92 | 172.27 | 175.92 | 10,534 | +3.81(+2.21%) |
Mar 12, 2021 | 170.43 | 172.11 | 170.02 | 172.11 | 5,257 | -0.72(-0.42%) |
Mar 11, 2021 | 171.06 | 172.84 | 170.61 | 172.84 | 5,657 | +4.12(+2.44%) |
Mar 10, 2021 | 169.66 | 171.91 | 168.58 | 168.72 | 10,416 | -1.07(-0.63%) |
Mar 09, 2021 | 168.00 | 170.75 | 168.00 | 169.79 | 12,919 | +4.15(+2.51%) |
Mar 08, 2021 | 169.57 | 171.18 | 165.64 | 165.64 | 16,941 | -5.05(-2.96%) |
Mar 05, 2021 | 166.74 | 170.69 | 161.84 | 170.69 | 32,354 | +5.09(+3.08%) |
Mar 04, 2021 | 168.43 | 169.71 | 164.56 | 165.60 | 22,483 | -3.90(-2.30%) |
Mar 03, 2021 | 173.28 | 174.72 | 169.31 | 169.49 | 12,760 | -6.22(-3.54%) |
Mar 02, 2021 | 177.60 | 177.74 | 175.71 | 175.71 | 10,300 | -3.27(-1.83%) |
Mar 01, 2021 | 179.17 | 179.31 | 177.75 | 178.98 | 9,812 | +1.94(+1.10%) |
Feb 26, 2021 | 178.11 | 178.11 | 174.82 | 177.04 | 12,436 | +0.46(+0.26%) |
Feb 25, 2021 | 181.09 | 181.09 | 176.57 | 176.57 | 10,429 | -4.61(-2.54%) |
Feb 24, 2021 | 181.15 | 182.31 | 179.93 | 181.18 | 13,523 | -0.82(-0.45%) |
Feb 23, 2021 | 178.40 | 182.38 | 177.37 | 182.00 | 39,426 | -0.74(-0.41%) |
Feb 22, 2021 | 186.15 | 186.15 | 182.71 | 182.75 | 9,565 | -4.05(-2.17%) |
Feb 19, 2021 | 188.65 | 188.71 | 186.80 | 186.80 | 27,602 | -0.04(-0.02%) |
Feb 18, 2021 | 188.31 | 188.31 | 185.64 | 186.84 | 10,305 | -4.63(-2.42%) |
Feb 17, 2021 | 186.78 | 191.47 | 186.78 | 191.47 | 19,355 | +1.89(+1.00%) |
Feb 16, 2021 | 193.43 | 195.12 | 189.23 | 189.58 | 13,113 | -4.07(-2.10%) |
Feb 12, 2021 | 191.01 | 194.05 | 191.01 | 193.66 | 9,908 | +3.81(+2.01%) |
Feb 11, 2021 | 191.70 | 192.47 | 189.85 | 189.85 | 10,291 | -2.28(-1.19%) |
Feb 10, 2021 | 192.94 | 192.94 | 189.87 | 192.13 | 6,014 | +0.03(+0.02%) |
Feb 09, 2021 | 193.58 | 193.58 | 191.98 | 192.10 | 7,091 | -1.07(-0.56%) |
Feb 08, 2021 | 192.35 | 194.19 | 192.35 | 193.17 | 13,418 | +2.37(+1.24%) |
Feb 05, 2021 | 189.79 | 191.17 | 188.61 | 190.80 | 14,357 | +3.05(+1.62%) |
Feb 04, 2021 | 186.82 | 187.92 | 186.10 | 187.75 | 10,136 | +2.05(+1.10%) |
Feb 03, 2021 | 185.95 | 187.02 | 184.45 | 185.70 | 19,829 | -1.01(-0.54%) |
Feb 02, 2021 | 187.01 | 187.44 | 185.45 | 186.71 | 10,918 | -0.16(-0.08%) |
Feb 01, 2021 | 186.70 | 187.77 | 185.95 | 186.87 | 13,649 | +1.64(+0.89%) |
Jan 29, 2021 | 184.48 | 187.57 | 182.87 | 185.23 | 25,175 | +4.27(+2.36%) |
Jan 28, 2021 | 179.06 | 185.44 | 179.06 | 180.96 | 22,403 | +1.78(+0.99%) |
Jan 27, 2021 | 179.61 | 182.93 | 178.67 | 179.18 | 21,019 | -5.45(-2.95%) |
Jan 26, 2021 | 187.65 | 187.65 | 184.53 | 184.62 | 22,282 | -3.50(-1.86%) |
Jan 25, 2021 | 187.16 | 188.23 | 185.24 | 188.13 | 10,724 | +2.91(+1.57%) |
Jan 22, 2021 | 182.82 | 185.40 | 182.82 | 185.22 | 6,369 | +1.44(+0.79%) |
Jan 21, 2021 | 184.19 | 184.41 | 183.44 | 183.78 | 10,858 | -0.41(-0.22%) |
Jan 20, 2021 | 182.62 | 184.51 | 182.48 | 184.18 | 14,457 | +1.96(+1.07%) |
Jan 19, 2021 | 180.50 | 182.50 | 180.50 | 182.22 | 14,996 | +3.23(+1.81%) |
Jan 15, 2021 | 178.28 | 180.01 | 178.28 | 178.99 | 12,537 | +0.95(+0.53%) |
Jan 14, 2021 | 176.43 | 178.79 | 176.43 | 178.04 | 22,994 | +1.93(+1.09%) |
Jan 13, 2021 | 177.00 | 177.00 | 175.89 | 176.11 | 6,788 | -0.08(-0.04%) |
Jan 12, 2021 | 177.04 | 177.55 | 175.36 | 176.19 | 12,077 | +0.48(+0.28%) |
Jan 11, 2021 | 172.24 | 176.61 | 172.24 | 175.70 | 9,513 | +2.02(+1.16%) |
Jan 08, 2021 | 171.12 | 174.29 | 171.12 | 173.69 | 16,379 | -0.09(-0.05%) |
Jan 07, 2021 | 170.65 | 173.78 | 170.65 | 173.78 | 17,505 | +4.07(+2.40%) |
Jan 06, 2021 | 165.22 | 170.36 | 165.22 | 169.70 | 30,734 | +1.79(+1.07%) |
Jan 05, 2021 | 167.05 | 168.14 | 166.42 | 167.91 | 9,882 | +0.57(+0.34%) |
Jan 04, 2021 | 168.37 | 168.51 | 165.04 | 167.34 | 20,526 | -0.49(-0.29%) |
Dec 31, 2020 | 167.83 | 167.83 | 167.83 | 8,256 | -0.13(-0.08%) | |
Dec 30, 2020 | 168.12 | 169.76 | 167.84 | 167.96 | 8,256 | +0.02(+0.01%) |
Dec 29, 2020 | 168.14 | 169.03 | 167.55 | 167.94 | 6,129 | -0.32(-0.19%) |
Dec 28, 2020 | 173.20 | 173.20 | 168.20 | 168.26 | 13,219 | -3.56(-2.07%) |
Dec 24, 2020 | 172.96 | 172.96 | 171.48 | 171.82 | 4,448 | -1.13(-0.65%) |
Dec 23, 2020 | 171.00 | 173.16 | 171.00 | 172.94 | 10,858 | +0.58(+0.34%) |
Dec 22, 2020 | 173.62 | 173.62 | 172.04 | 172.36 | 10,135 | -1.76(-1.01%) |
Dec 21, 2020 | 172.68 | 174.12 | 171.83 | 174.12 | 13,396 | -0.12(-0.07%) |
Dec 18, 2020 | 174.78 | 174.83 | 173.69 | 174.24 | 13,899 | -0.39(-0.22%) |
Dec 17, 2020 | 171.45 | 174.63 | 171.45 | 174.63 | 9,345 | +3.67(+2.14%) |
Dec 16, 2020 | 172.16 | 172.16 | 170.42 | 170.96 | 8,438 | -1.45(-0.84%) |
Dec 15, 2020 | 173.55 | 173.55 | 171.03 | 172.41 | 25,966 | +0.18(+0.10%) |
Dec 14, 2020 | 172.94 | 174.94 | 172.23 | 172.23 | 17,167 | +3.34(+1.98%) |
Dec 11, 2020 | 168.27 | 169.97 | 167.85 | 168.89 | 5,884 | +0.47(+0.28%) |
Dec 10, 2020 | 166.97 | 168.84 | 166.31 | 168.42 | 14,599 | +1.00(+0.59%) |
Dec 09, 2020 | 171.28 | 171.28 | 165.50 | 167.42 | 23,138 | -3.70(-2.16%) |
Dec 08, 2020 | 169.71 | 171.25 | 169.71 | 171.12 | 8,647 | +2.89(+1.72%) |
Dec 07, 2020 | 169.16 | 169.64 | 168.23 | 168.23 | 9,915 | -0.45(-0.27%) |
Dec 04, 2020 | 168.77 | 169.04 | 167.71 | 168.68 | 7,913 | +0.26(+0.15%) |
Dec 03, 2020 | 166.21 | 168.60 | 165.92 | 168.43 | 10,629 | +2.22(+1.33%) |
Dec 02, 2020 | 165.39 | 166.99 | 163.78 | 166.21 | 7,976 | +0.37(+0.23%) |
Dec 01, 2020 | 170.34 | 171.15 | 164.75 | 165.84 | 29,342 | -0.81(-0.48%) |
Nov 30, 2020 | 164.56 | 166.73 | 164.16 | 166.64 | 186,995 | +4.00(+2.46%) |
Nov 27, 2020 | 158.68 | 162.73 | 158.68 | 162.65 | 6,899 | +5.95(+3.80%) |
Nov 25, 2020 | 155.89 | 156.72 | 155.61 | 156.70 | 8,319 | +1.67(+1.08%) |
Nov 24, 2020 | 156.34 | 156.34 | 154.91 | 155.03 | 20,386 | -1.32(-0.84%) |
Nov 23, 2020 | 156.91 | 157.00 | 155.54 | 156.34 | 11,112 | +0.75(+0.48%) |
Nov 20, 2020 | 155.30 | 155.63 | 154.70 | 155.59 | 5,985 | +1.31(+0.85%) |
Nov 19, 2020 | 154.23 | 154.63 | 153.95 | 154.28 | 7,833 | +0.24(+0.15%) |
Nov 18, 2020 | 157.70 | 157.70 | 154.05 | 154.05 | 25,143 | -3.24(-2.06%) |
Nov 17, 2020 | 159.24 | 159.24 | 157.07 | 157.29 | 18,104 | -1.97(-1.24%) |
Nov 16, 2020 | 161.40 | 161.40 | 158.97 | 159.26 | 19,095 | -1.07(-0.67%) |
Nov 13, 2020 | 158.36 | 160.80 | 158.36 | 160.33 | 23,639 | +2.78(+1.76%) |
Nov 12, 2020 | 158.62 | 159.15 | 157.03 | 157.56 | 22,907 | -0.19(-0.12%) |
Nov 11, 2020 | 156.96 | 157.94 | 156.70 | 157.74 | 12,036 | +2.44(+1.57%) |
Nov 10, 2020 | 156.41 | 156.67 | 154.16 | 155.30 | 30,144 | -1.34(-0.86%) |
Nov 09, 2020 | 158.08 | 160.44 | 156.64 | 156.64 | 12,410 | -1.64(-1.03%) |
Nov 06, 2020 | 160.96 | 160.96 | 157.68 | 158.28 | 33,480 | -3.51(-2.17%) |
Nov 05, 2020 | 164.16 | 164.16 | 161.09 | 161.78 | 13,511 | +0.06(+0.04%) |
Nov 04, 2020 | 157.49 | 163.63 | 156.78 | 161.72 | 63,631 | +8.96(+5.87%) |
Nov 03, 2020 | 151.34 | 152.78 | 151.34 | 152.76 | 15,538 | +2.28(+1.51%) |
Nov 02, 2020 | 151.63 | 151.63 | 148.65 | 150.49 | 9,606 | +0.37(+0.25%) |
Oct 30, 2020 | 151.88 | 151.88 | 148.36 | 150.11 | 14,711 | -3.79(-2.46%) |
Oct 29, 2020 | 151.92 | 154.39 | 151.74 | 153.90 | 12,823 | +1.43(+0.94%) |
Oct 28, 2020 | 154.13 | 154.84 | 152.33 | 152.47 | 14,564 | -4.65(-2.96%) |
Oct 27, 2020 | 155.21 | 158.19 | 155.21 | 157.12 | 6,676 | +2.78(+1.80%) |
Oct 26, 2020 | 155.68 | 156.06 | 153.33 | 154.34 | 6,061 | -2.29(-1.46%) |
Oct 23, 2020 | 157.69 | 157.69 | 155.91 | 156.63 | 3,753 | -0.12(-0.08%) |
Oct 22, 2020 | 154.71 | 157.11 | 154.71 | 156.75 | 16,556 | +1.47(+0.95%) |
Oct 21, 2020 | 156.63 | 156.63 | 155.28 | 155.28 | 7,847 | -2.63(-1.67%) |
Oct 20, 2020 | 159.27 | 159.27 | 157.55 | 157.91 | 5,830 | -0.09(-0.06%) |
Oct 19, 2020 | 161.95 | 161.95 | 157.45 | 158.00 | 19,819 | -2.81(-1.75%) |
Oct 16, 2020 | 160.80 | 162.97 | 160.69 | 160.81 | 8,826 | +0.40(+0.25%) |
Oct 15, 2020 | 160.89 | 161.71 | 159.54 | 160.40 | 12,045 | -3.88(-2.36%) |
Oct 14, 2020 | 167.03 | 167.03 | 163.92 | 164.29 | 12,129 | -2.18(-1.31%) |
Oct 13, 2020 | 166.32 | 167.26 | 166.21 | 166.47 | 14,622 | +0.46(+0.28%) |
Oct 12, 2020 | 165.44 | 166.54 | 164.74 | 166.00 | 12,692 | +1.38(+0.84%) |
Oct 09, 2020 | 163.81 | 164.72 | 163.67 | 164.62 | 10,855 | +0.84(+0.51%) |
Oct 08, 2020 | 164.54 | 164.54 | 163.12 | 163.78 | 25,340 | -0.82(-0.50%) |
Oct 07, 2020 | 161.43 | 164.96 | 161.43 | 164.60 | 9,627 | +3.42(+2.12%) |
Oct 06, 2020 | 163.39 | 163.93 | 160.87 | 161.18 | 18,501 | -1.97(-1.21%) |
Oct 05, 2020 | 159.57 | 163.29 | 159.50 | 163.15 | 29,671 | +5.72(+3.63%) |
Oct 02, 2020 | 158.24 | 160.58 | 157.10 | 157.44 | 14,711 | -3.25(-2.02%) |
Oct 01, 2020 | 161.03 | 161.03 | 159.49 | 160.69 | 9,926 | +0.94(+0.59%) |
Sep 30, 2020 | 159.60 | 160.72 | 158.75 | 159.75 | 15,858 | +1.51(+0.95%) |
Sep 29, 2020 | 157.42 | 158.66 | 157.39 | 158.25 | 7,639 | +0.20(+0.12%) |
Sep 28, 2020 | 158.75 | 158.75 | 156.63 | 158.05 | 8,930 | +1.59(+1.01%) |
Sep 25, 2020 | 152.83 | 156.62 | 152.12 | 156.46 | 13,493 | +3.65(+2.39%) |
Sep 24, 2020 | 152.38 | 153.16 | 149.54 | 152.81 | 17,507 | +0.26(+0.17%) |
Sep 23, 2020 | 154.36 | 155.24 | 152.20 | 152.56 | 12,533 | -1.80(-1.17%) |
Sep 22, 2020 | 152.81 | 154.36 | 151.68 | 154.36 | 12,365 | +0.48(+0.31%) |
Sep 21, 2020 | 153.27 | 153.88 | 151.05 | 153.88 | 22,580 | -1.37(-0.88%) |
Sep 18, 2020 | 155.25 | 155.26 | 152.58 | 155.25 | 11,058 | +0.06(+0.04%) |
Sep 17, 2020 | 153.19 | 155.45 | 153.19 | 155.19 | 15,611 | -0.90(-0.57%) |
Sep 16, 2020 | 157.40 | 158.50 | 155.61 | 156.09 | 26,934 | -1.05(-0.67%) |
Sep 15, 2020 | 157.19 | 157.73 | 156.60 | 157.13 | 11,963 | +1.58(+1.01%) |
Sep 14, 2020 | 152.91 | 155.85 | 152.91 | 155.56 | 30,956 | +5.19(+3.46%) |
Sep 11, 2020 | 150.15 | 151.26 | 148.83 | 150.36 | 13,899 | +1.67(+1.12%) |
Sep 10, 2020 | 150.86 | 152.44 | 148.46 | 148.69 | 13,540 | -2.55(-1.69%) |
Sep 09, 2020 | 149.71 | 151.92 | 149.71 | 151.25 | 25,328 | +2.35(+1.58%) |
Sep 08, 2020 | 151.10 | 151.10 | 148.69 | 148.90 | 34,840 | -3.65(-2.39%) |
Sep 04, 2020 | 153.85 | 153.85 | 149.64 | 152.55 | 31,857 | -1.09(-0.71%) |
Sep 03, 2020 | 159.24 | 159.24 | 152.67 | 153.63 | 98,084 | -5.21(-3.28%) |
Sep 02, 2020 | 156.13 | 158.89 | 155.27 | 158.85 | 19,935 | +3.24(+2.08%) |
Sep 01, 2020 | 158.16 | 158.16 | 154.78 | 155.60 | 29,835 | -2.54(-1.61%) |
Aug 31, 2020 | 155.73 | 158.54 | 155.73 | 158.15 | 22,327 | +2.04(+1.31%) |
Aug 28, 2020 | 156.25 | 156.39 | 154.98 | 156.11 | 13,696 | -0.31(-0.20%) |
Aug 27, 2020 | 156.72 | 157.09 | 155.06 | 156.42 | 20,326 | -0.03(-0.02%) |
Aug 26, 2020 | 155.06 | 156.45 | 155.05 | 156.45 | 23,749 | +0.51(+0.33%) |
Aug 25, 2020 | 153.42 | 156.16 | 153.42 | 155.94 | 20,995 | +2.61(+1.70%) |
Aug 24, 2020 | 155.24 | 155.24 | 152.37 | 153.33 | 26,230 | -1.51(-0.97%) |
Aug 21, 2020 | 154.36 | 154.91 | 153.78 | 154.84 | 20,392 | -0.49(-0.32%) |
Aug 20, 2020 | 154.70 | 155.40 | 154.33 | 155.33 | 19,901 | -0.95(-0.61%) |
Aug 19, 2020 | 158.84 | 158.84 | 155.73 | 156.27 | 27,119 | -4.66(-2.90%) |
Aug 18, 2020 | 162.26 | 162.26 | 159.89 | 160.94 | 16,732 | -0.80(-0.49%) |
Aug 17, 2020 | 160.26 | 161.84 | 159.60 | 161.74 | 13,893 | +2.60(+1.64%) |
Aug 14, 2020 | 159.68 | 159.86 | 158.68 | 159.13 | 22,218 | -0.35(-0.22%) |
Aug 13, 2020 | 160.55 | 160.55 | 159.36 | 159.49 | 12,684 | -0.24(-0.15%) |
Aug 12, 2020 | 158.58 | 160.35 | 158.06 | 159.72 | 16,423 | +2.93(+1.87%) |
Aug 11, 2020 | 160.10 | 160.10 | 156.76 | 156.80 | 51,814 | -2.47(-1.55%) |
Aug 10, 2020 | 162.32 | 162.32 | 158.48 | 159.26 | 20,222 | -2.50(-1.55%) |
Aug 07, 2020 | 162.19 | 162.47 | 160.23 | 161.76 | 27,799 | -0.47(-0.29%) |
Aug 06, 2020 | 162.90 | 163.16 | 160.93 | 162.24 | 25,285 | -1.09(-0.67%) |
Aug 05, 2020 | 164.47 | 165.25 | 162.98 | 163.33 | 21,730 | -1.19(-0.73%) |
Aug 04, 2020 | 167.11 | 167.11 | 163.30 | 164.52 | 36,552 | -2.07(-1.24%) |
Aug 03, 2020 | 162.90 | 166.75 | 162.90 | 166.59 | 47,698 | +4.11(+2.53%) |
Jul 31, 2020 | 165.65 | 165.65 | 160.53 | 162.48 | 43,321 | -3.09(-1.87%) |
Jul 30, 2020 | 164.06 | 166.13 | 164.06 | 165.58 | 31,932 | +0.25(+0.15%) |
Jul 29, 2020 | 168.19 | 168.19 | 165.08 | 165.33 | 22,359 | -1.88(-1.13%) |
Jul 28, 2020 | 168.54 | 169.44 | 167.06 | 167.22 | 24,968 | -1.42(-0.84%) |
Jul 27, 2020 | 165.50 | 169.00 | 165.50 | 168.63 | 29,578 | +4.40(+2.68%) |
Jul 24, 2020 | 167.12 | 167.12 | 162.90 | 164.24 | 33,683 | -3.71(-2.21%) |
Jul 23, 2020 | 172.12 | 172.12 | 167.56 | 167.94 | 22,843 | -3.39(-1.98%) |
Jul 22, 2020 | 172.21 | 172.64 | 170.38 | 171.34 | 18,873 | -0.02(-0.01%) |
Jul 21, 2020 | 175.17 | 175.17 | 171.19 | 171.35 | 35,450 | -3.14(-1.80%) |
Jul 20, 2020 | 173.83 | 175.54 | 172.43 | 174.50 | 39,144 | +1.27(+0.73%) |
Jul 17, 2020 | 169.56 | 173.75 | 169.56 | 173.23 | 27,900 | +3.80(+2.24%) |
Jul 16, 2020 | 169.94 | 169.94 | 167.56 | 169.43 | 19,538 | -0.85(-0.50%) |
Jul 15, 2020 | 171.97 | 171.97 | 168.38 | 170.28 | 36,313 | +2.40(+1.43%) |
Jul 14, 2020 | 163.06 | 168.06 | 161.93 | 167.88 | 33,364 | +4.08(+2.49%) |
Jul 13, 2020 | 166.08 | 169.03 | 163.67 | 163.80 | 47,193 | -0.93(-0.56%) |
Jul 10, 2020 | 165.79 | 165.85 | 164.07 | 164.73 | 18,870 | -1.48(-0.89%) |
Jul 09, 2020 | 165.73 | 166.57 | 163.15 | 166.21 | 21,915 | +0.52(+0.32%) |
Jul 08, 2020 | 165.84 | 166.36 | 164.20 | 165.69 | 20,740 | +0.79(+0.48%) |
Jul 07, 2020 | 163.82 | 167.21 | 163.52 | 164.90 | 31,288 | +0.32(+0.20%) |
Jul 06, 2020 | 166.03 | 166.12 | 164.09 | 164.57 | 16,904 | +1.14(+0.70%) |
Jul 02, 2020 | 163.65 | 164.75 | 162.76 | 163.43 | 33,074 | +1.12(+0.69%) |
Jul 01, 2020 | 160.90 | 162.80 | 159.07 | 162.31 | 29,424 | +1.72(+1.07%) |
Jun 30, 2020 | 158.88 | 161.19 | 158.33 | 160.59 | 29,087 | +2.42(+1.53%) |
Jun 29, 2020 | 159.15 | 159.31 | 157.48 | 158.17 | 18,972 | -0.56(-0.35%) |
Jun 26, 2020 | 160.57 | 160.57 | 157.79 | 158.73 | 22,827 | -2.46(-1.53%) |
Jun 25, 2020 | 159.58 | 161.19 | 158.25 | 161.19 | 173,279 | +1.85(+1.16%) |
Jun 24, 2020 | 161.71 | 163.03 | 158.23 | 159.34 | 52,608 | -2.53(-1.57%) |
Jun 23, 2020 | 163.09 | 164.00 | 161.79 | 161.87 | 23,316 | -0.10(-0.06%) |
Jun 22, 2020 | 162.74 | 162.74 | 160.06 | 161.97 | 37,312 | -0.55(-0.34%) |
Jun 19, 2020 | 158.82 | 163.01 | 158.26 | 162.52 | 45,350 | +5.32(+3.39%) |
Jun 18, 2020 | 156.07 | 157.46 | 155.86 | 157.20 | 14,208 | +0.79(+0.50%) |
Jun 17, 2020 | 155.39 | 157.56 | 155.39 | 156.41 | 39,134 | +1.00(+0.65%) |
Jun 16, 2020 | 155.75 | 156.04 | 153.53 | 155.41 | 23,979 | +1.50(+0.97%) |
Jun 15, 2020 | 150.20 | 154.20 | 150.20 | 153.91 | 15,115 | +2.30(+1.52%) |
Jun 12, 2020 | 154.47 | 154.47 | 148.83 | 151.61 | 34,698 | +0.26(+0.17%) |
Jun 11, 2020 | 156.27 | 156.47 | 150.96 | 151.36 | 37,412 | -5.63(-3.59%) |
Jun 10, 2020 | 156.84 | 157.79 | 156.12 | 156.98 | 28,387 | +1.62(+1.04%) |
Jun 09, 2020 | 156.39 | 156.96 | 155.27 | 155.37 | 26,301 | -1.10(-0.71%) |
Jun 08, 2020 | 153.98 | 156.72 | 153.80 | 156.47 | 34,007 | +1.78(+1.15%) |
Jun 05, 2020 | 156.58 | 156.58 | 154.19 | 154.69 | 42,510 | -0.54(-0.35%) |
Jun 04, 2020 | 156.25 | 157.25 | 154.69 | 155.23 | 37,132 | -1.46(-0.93%) |
Jun 03, 2020 | 157.63 | 159.25 | 155.39 | 156.69 | 26,262 | -0.95(-0.60%) |
Jun 02, 2020 | 157.65 | 157.65 | 154.83 | 157.63 | 22,090 | -0.26(-0.16%) |
Jun 01, 2020 | 159.13 | 159.13 | 157.06 | 157.89 | 29,773 | -0.71(-0.45%) |
May 29, 2020 | 155.63 | 158.99 | 153.96 | 158.60 | 33,784 | +4.01(+2.59%) |
May 28, 2020 | 154.31 | 156.40 | 153.62 | 154.59 | 36,981 | +2.13(+1.40%) |
May 27, 2020 | 150.99 | 152.56 | 146.73 | 152.46 | 43,487 | +0.73(+0.48%) |
May 26, 2020 | 158.25 | 158.25 | 151.69 | 151.73 | 58,783 | -4.22(-2.71%) |
May 22, 2020 | 154.51 | 156.00 | 154.36 | 155.95 | 15,421 | +1.16(+0.75%) |
May 21, 2020 | 157.75 | 157.75 | 153.77 | 154.79 | 26,892 | -2.75(-1.75%) |
May 20, 2020 | 156.67 | 157.56 | 154.78 | 157.54 | 31,379 | +2.08(+1.34%) |
May 19, 2020 | 157.96 | 158.32 | 154.75 | 155.46 | 42,597 | -2.53(-1.60%) |
May 18, 2020 | 162.33 | 162.33 | 157.84 | 157.99 | 45,592 | +2.58(+1.66%) |
May 15, 2020 | 152.01 | 155.41 | 151.46 | 155.41 | 37,843 | +2.96(+1.94%) |
May 14, 2020 | 151.79 | 152.67 | 150.68 | 152.45 | 26,732 | -0.98(-0.64%) |
May 13, 2020 | 154.63 | 157.22 | 151.06 | 153.43 | 47,729 | +0.08(+0.05%) |
May 12, 2020 | 158.20 | 158.20 | 153.35 | 153.35 | 43,456 | -3.26(-2.08%) |
May 11, 2020 | 150.50 | 156.69 | 150.26 | 156.61 | 51,196 | +6.17(+4.10%) |
May 08, 2020 | 150.61 | 150.82 | 149.18 | 150.44 | 29,523 | +1.66(+1.11%) |
May 07, 2020 | 150.08 | 150.08 | 148.29 | 148.78 | 24,293 | +1.32(+0.90%) |
May 06, 2020 | 148.79 | 148.89 | 147.21 | 147.46 | 25,954 | -0.24(-0.16%) |
May 05, 2020 | 147.46 | 148.52 | 146.55 | 147.70 | 21,570 | +1.95(+1.34%) |
May 04, 2020 | 143.09 | 145.94 | 143.09 | 145.75 | 25,246 | +2.27(+1.58%) |