Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 157.15 | 157.81 | 154.81 | 156.11 | 550,305 | -1.26(-0.80%) |
Apr 29, 2021 | 158.19 | 159.13 | 156.86 | 157.37 | 522,283 | +0.55(+0.35%) |
Apr 28, 2021 | 158.25 | 158.31 | 156.69 | 156.82 | 349,378 | +0.06(+0.04%) |
Apr 27, 2021 | 161.84 | 162.58 | 156.44 | 156.76 | 554,293 | -4.49(-2.78%) |
Apr 26, 2021 | 162.04 | 162.69 | 160.86 | 161.25 | 461,036 | -1.34(-0.83%) |
Apr 23, 2021 | 160.95 | 163.33 | 160.60 | 162.59 | 544,047 | +2.28(+1.42%) |
Apr 22, 2021 | 159.21 | 161.57 | 158.03 | 160.31 | 745,599 | +1.07(+0.67%) |
Apr 21, 2021 | 157.47 | 159.68 | 157.19 | 159.24 | 710,349 | +2.15(+1.37%) |
Apr 20, 2021 | 155.35 | 158.42 | 154.93 | 157.09 | 750,147 | +2.59(+1.68%) |
Apr 19, 2021 | 152.52 | 154.81 | 152.13 | 154.50 | 708,167 | +2.22(+1.45%) |
Apr 16, 2021 | 150.89 | 153.50 | 150.08 | 152.29 | 799,069 | +2.34(+1.56%) |
Apr 15, 2021 | 147.85 | 150.86 | 147.72 | 149.95 | 510,730 | +2.48(+1.68%) |
Apr 14, 2021 | 148.66 | 148.92 | 146.19 | 147.46 | 529,596 | -1.94(-1.30%) |
Apr 13, 2021 | 148.90 | 150.75 | 148.90 | 149.40 | 402,565 | +0.07(+0.04%) |
Apr 12, 2021 | 149.10 | 149.67 | 148.04 | 149.33 | 378,946 | +0.04(+0.03%) |
Apr 09, 2021 | 149.81 | 150.04 | 148.42 | 149.29 | 296,952 | +0.16(+0.11%) |
Apr 08, 2021 | 147.68 | 150.04 | 147.68 | 149.13 | 259,174 | +1.28(+0.86%) |
Apr 07, 2021 | 149.41 | 150.07 | 147.60 | 147.86 | 318,365 | -1.05(-0.71%) |
Apr 06, 2021 | 149.74 | 150.88 | 148.37 | 148.91 | 361,230 | -1.85(-1.23%) |
Apr 05, 2021 | 147.82 | 150.80 | 147.69 | 150.76 | 429,152 | +2.55(+1.72%) |
Apr 01, 2021 | 145.93 | 148.59 | 145.37 | 148.21 | 399,795 | +2.75(+1.89%) |
Mar 31, 2021 | 146.64 | 148.16 | 145.26 | 145.46 | 531,803 | -1.61(-1.10%) |
Mar 30, 2021 | 149.29 | 149.79 | 146.76 | 147.07 | 598,891 | -2.89(-1.92%) |
Mar 29, 2021 | 147.64 | 152.42 | 147.64 | 149.96 | 564,147 | +1.17(+0.79%) |
Mar 26, 2021 | 145.75 | 148.93 | 144.60 | 148.79 | 706,865 | +2.31(+1.58%) |
Mar 25, 2021 | 147.01 | 148.42 | 145.31 | 146.48 | 585,597 | -1.09(-0.74%) |
Mar 24, 2021 | 145.28 | 149.25 | 145.28 | 147.57 | 618,663 | +2.00(+1.38%) |
Mar 23, 2021 | 142.98 | 146.53 | 142.98 | 145.56 | 434,246 | +2.49(+1.74%) |
Mar 22, 2021 | 142.72 | 144.29 | 140.07 | 143.07 | 419,922 | +1.06(+0.74%) |
Mar 19, 2021 | 141.49 | 143.80 | 140.56 | 142.02 | 1,119,698 | -0.26(-0.18%) |
Mar 18, 2021 | 143.57 | 143.98 | 141.49 | 142.28 | 499,520 | -2.24(-1.55%) |
Mar 17, 2021 | 144.77 | 144.98 | 142.84 | 144.52 | 334,956 | -0.32(-0.22%) |
Mar 16, 2021 | 145.82 | 145.83 | 143.62 | 144.84 | 355,855 | -0.48(-0.33%) |
Mar 15, 2021 | 144.77 | 145.49 | 143.58 | 145.32 | 338,262 | +0.84(+0.58%) |
Mar 12, 2021 | 142.61 | 144.60 | 142.16 | 144.47 | 425,767 | +1.95(+1.37%) |
Mar 11, 2021 | 143.98 | 145.24 | 142.18 | 142.53 | 402,588 | -0.78(-0.54%) |
Mar 10, 2021 | 142.20 | 144.80 | 141.66 | 143.30 | 368,876 | +0.56(+0.39%) |
Mar 09, 2021 | 146.21 | 147.64 | 142.61 | 142.75 | 546,457 | -2.02(-1.40%) |
Mar 08, 2021 | 145.91 | 148.60 | 144.02 | 144.77 | 597,102 | -0.75(-0.51%) |
Mar 05, 2021 | 141.89 | 146.51 | 140.33 | 145.52 | 890,231 | +4.74(+3.36%) |
Mar 04, 2021 | 145.38 | 145.47 | 139.76 | 140.78 | 1,078,413 | -4.77(-3.28%) |
Mar 03, 2021 | 144.59 | 147.44 | 143.31 | 145.55 | 633,136 | +0.59(+0.41%) |
Mar 02, 2021 | 146.13 | 147.49 | 143.69 | 144.96 | 622,729 | -0.42(-0.29%) |
Mar 01, 2021 | 142.34 | 145.81 | 142.34 | 145.38 | 531,732 | +3.51(+2.47%) |
Feb 26, 2021 | 144.68 | 146.15 | 141.40 | 141.87 | 1,164,744 | -2.75(-1.90%) |
Feb 25, 2021 | 144.37 | 147.04 | 143.79 | 144.62 | 708,713 | -0.31(-0.21%) |
Feb 24, 2021 | 142.71 | 146.06 | 140.65 | 144.93 | 1,084,312 | +2.23(+1.56%) |
Feb 23, 2021 | 145.51 | 146.97 | 142.51 | 142.70 | 922,651 | -3.39(-2.32%) |
Feb 22, 2021 | 143.53 | 146.93 | 142.72 | 146.09 | 760,683 | +1.88(+1.31%) |
Feb 19, 2021 | 146.05 | 146.97 | 143.62 | 144.21 | 1,105,942 | -1.74(-1.19%) |
Feb 18, 2021 | 140.76 | 145.97 | 140.76 | 145.95 | 753,467 | +3.66(+2.57%) |
Feb 17, 2021 | 138.74 | 143.11 | 138.74 | 142.29 | 726,229 | +2.52(+1.81%) |
Feb 16, 2021 | 139.95 | 141.40 | 137.25 | 139.77 | 1,211,594 | +0.57(+0.41%) |
Feb 12, 2021 | 143.70 | 143.76 | 138.60 | 139.19 | 694,640 | -2.87(-2.02%) |
Feb 11, 2021 | 143.42 | 146.23 | 141.25 | 142.06 | 922,830 | -0.12(-0.09%) |
Feb 10, 2021 | 142.85 | 146.09 | 141.56 | 142.19 | 1,142,075 | -0.71(-0.50%) |
Feb 09, 2021 | 142.31 | 144.06 | 135.38 | 142.89 | 2,147,512 | -8.31(-5.50%) |
Feb 08, 2021 | 146.70 | 151.75 | 146.24 | 151.21 | 1,200,003 | +5.07(+3.47%) |
Feb 05, 2021 | 146.83 | 147.71 | 145.34 | 146.14 | 581,849 | -0.46(-0.31%) |
Feb 04, 2021 | 144.28 | 146.68 | 143.25 | 146.60 | 516,034 | +3.78(+2.64%) |
Feb 03, 2021 | 145.19 | 145.37 | 142.57 | 142.83 | 391,672 | -1.76(-1.22%) |
Feb 02, 2021 | 142.15 | 145.86 | 141.48 | 144.59 | 507,463 | +2.68(+1.89%) |
Feb 01, 2021 | 140.90 | 142.73 | 140.31 | 141.91 | 453,975 | +3.53(+2.55%) |
Jan 29, 2021 | 141.43 | 142.11 | 137.63 | 138.38 | 566,363 | -3.85(-2.71%) |
Jan 28, 2021 | 144.15 | 145.87 | 142.23 | 142.23 | 506,178 | -0.79(-0.55%) |
Jan 27, 2021 | 147.33 | 150.33 | 142.25 | 143.03 | 560,531 | -4.99(-3.37%) |
Jan 26, 2021 | 145.47 | 148.87 | 145.10 | 148.02 | 450,483 | +2.26(+1.55%) |
Jan 25, 2021 | 145.85 | 146.30 | 142.15 | 145.75 | 746,580 | +0.96(+0.66%) |
Jan 22, 2021 | 146.68 | 146.90 | 144.06 | 144.80 | 977,247 | -1.53(-1.04%) |
Jan 21, 2021 | 148.57 | 150.02 | 146.23 | 146.32 | 542,189 | -1.59(-1.07%) |
Jan 20, 2021 | 149.39 | 151.35 | 147.86 | 147.91 | 542,041 | -1.00(-0.67%) |
Jan 19, 2021 | 149.21 | 149.49 | 147.62 | 148.91 | 476,920 | +1.20(+0.82%) |
Jan 15, 2021 | 147.11 | 148.91 | 146.11 | 147.71 | 434,529 | +0.56(+0.38%) |
Jan 14, 2021 | 151.35 | 152.50 | 146.91 | 147.15 | 463,435 | -3.76(-2.49%) |
Jan 13, 2021 | 153.68 | 154.33 | 150.70 | 150.90 | 419,110 | -2.39(-1.56%) |
Jan 12, 2021 | 157.02 | 157.02 | 152.92 | 153.29 | 636,074 | -4.39(-2.78%) |
Jan 11, 2021 | 160.56 | 161.74 | 157.20 | 157.68 | 609,652 | -1.88(-1.18%) |
Jan 08, 2021 | 158.18 | 160.08 | 157.37 | 159.56 | 506,201 | +1.92(+1.22%) |
Jan 07, 2021 | 155.60 | 158.63 | 155.26 | 157.64 | 593,490 | +3.30(+2.14%) |
Jan 06, 2021 | 150.44 | 154.96 | 149.89 | 154.34 | 622,447 | +2.27(+1.50%) |
Jan 05, 2021 | 151.64 | 152.64 | 148.57 | 152.07 | 447,631 | +0.43(+0.28%) |
Jan 04, 2021 | 154.57 | 156.02 | 148.92 | 151.64 | 782,361 | -3.18(-2.06%) |
Dec 31, 2020 | 154.82 | 154.82 | 154.82 | 319,332 | +3.10(+2.04%) | |
Dec 30, 2020 | 151.72 | 152.61 | 151.11 | 151.72 | 319,332 | -0.51(-0.33%) |
Dec 29, 2020 | 152.96 | 153.97 | 152.02 | 152.23 | 329,750 | -0.41(-0.27%) |
Dec 28, 2020 | 151.61 | 153.51 | 150.86 | 152.64 | 356,216 | +1.93(+1.28%) |
Dec 24, 2020 | 149.00 | 151.44 | 148.76 | 150.71 | 212,085 | +1.68(+1.13%) |
Dec 23, 2020 | 149.91 | 151.00 | 148.12 | 149.03 | 495,780 | +1.16(+0.78%) |
Dec 22, 2020 | 150.90 | 150.90 | 147.41 | 147.87 | 583,956 | -3.34(-2.21%) |
Dec 21, 2020 | 152.02 | 152.46 | 147.70 | 151.21 | 573,110 | -3.27(-2.12%) |
Dec 18, 2020 | 156.51 | 158.02 | 153.62 | 154.48 | 1,222,814 | -1.08(-0.69%) |
Dec 17, 2020 | 153.24 | 155.84 | 151.75 | 155.56 | 630,990 | +3.43(+2.26%) |
Dec 16, 2020 | 151.94 | 153.53 | 151.60 | 152.13 | 514,193 | +0.55(+0.36%) |
Dec 15, 2020 | 151.08 | 151.88 | 148.82 | 151.58 | 401,307 | +1.17(+0.78%) |
Dec 14, 2020 | 149.56 | 152.01 | 149.50 | 150.41 | 611,511 | +1.49(+1.00%) |
Dec 11, 2020 | 146.47 | 149.18 | 146.02 | 148.92 | 703,638 | +1.89(+1.29%) |
Dec 10, 2020 | 150.43 | 150.80 | 146.91 | 147.03 | 640,615 | -3.02(-2.01%) |
Dec 09, 2020 | 152.56 | 152.75 | 149.99 | 150.05 | 718,776 | -2.87(-1.87%) |
Dec 08, 2020 | 151.79 | 153.33 | 151.20 | 152.92 | 783,656 | +1.44(+0.95%) |
Dec 07, 2020 | 150.29 | 152.89 | 150.29 | 151.48 | 549,616 | +0.01(+0.01%) |
Dec 04, 2020 | 151.85 | 153.33 | 150.89 | 151.47 | 503,585 | +0.45(+0.30%) |
Dec 03, 2020 | 152.17 | 153.05 | 149.64 | 151.02 | 523,403 | -1.88(-1.23%) |
Dec 02, 2020 | 154.33 | 155.63 | 152.18 | 152.90 | 377,717 | -1.30(-0.84%) |
Dec 01, 2020 | 154.15 | 155.67 | 153.05 | 154.20 | 801,509 | +0.87(+0.57%) |
Nov 30, 2020 | 150.95 | 154.47 | 149.55 | 153.33 | 1,415,087 | +2.92(+1.94%) |
Nov 27, 2020 | 151.19 | 151.55 | 149.05 | 150.41 | 284,203 | -0.07(-0.04%) |
Nov 25, 2020 | 150.87 | 151.86 | 149.19 | 150.48 | 600,509 | +0.70(+0.47%) |
Nov 24, 2020 | 153.03 | 153.51 | 149.69 | 149.78 | 770,309 | -2.73(-1.79%) |
Nov 23, 2020 | 152.61 | 154.02 | 152.00 | 152.50 | 343,419 | -0.17(-0.11%) |
Nov 20, 2020 | 154.18 | 154.68 | 152.57 | 152.67 | 422,160 | -1.29(-0.84%) |
Nov 19, 2020 | 151.32 | 155.37 | 148.45 | 153.96 | 517,644 | +2.68(+1.77%) |
Nov 18, 2020 | 152.01 | 152.96 | 149.60 | 151.28 | 445,499 | -0.13(-0.09%) |
Nov 17, 2020 | 151.71 | 152.50 | 150.09 | 151.41 | 546,973 | -0.17(-0.11%) |
Nov 16, 2020 | 155.56 | 156.09 | 150.37 | 151.59 | 481,075 | -2.33(-1.52%) |
Nov 13, 2020 | 153.54 | 154.88 | 151.39 | 153.92 | 344,422 | +1.55(+1.02%) |
Nov 12, 2020 | 153.51 | 154.41 | 151.17 | 152.37 | 320,196 | -1.17(-0.76%) |
Nov 11, 2020 | 153.66 | 155.18 | 152.16 | 153.54 | 446,955 | +0.53(+0.35%) |
Nov 10, 2020 | 151.41 | 153.21 | 150.34 | 153.01 | 821,736 | +1.61(+1.06%) |
Nov 09, 2020 | 152.57 | 158.16 | 151.29 | 151.40 | 738,629 | +1.59(+1.06%) |
Nov 06, 2020 | 148.89 | 152.16 | 147.29 | 149.80 | 582,254 | +3.34(+2.28%) |
Nov 05, 2020 | 160.25 | 160.25 | 145.18 | 146.47 | 1,193,205 | -8.35(-5.39%) |
Nov 04, 2020 | 150.73 | 155.83 | 150.28 | 154.82 | 707,655 | +5.98(+4.02%) |
Nov 03, 2020 | 146.10 | 149.83 | 146.10 | 148.84 | 430,611 | +4.18(+2.89%) |
Nov 02, 2020 | 143.57 | 145.40 | 142.31 | 144.67 | 525,158 | +3.35(+2.37%) |
Oct 30, 2020 | 141.35 | 143.23 | 139.82 | 141.31 | 475,350 | -1.03(-0.72%) |
Oct 29, 2020 | 142.39 | 143.91 | 141.22 | 142.34 | 520,792 | -0.23(-0.16%) |
Oct 28, 2020 | 143.06 | 144.19 | 141.11 | 142.57 | 612,819 | -1.57(-1.09%) |
Oct 27, 2020 | 147.51 | 148.41 | 144.10 | 144.14 | 355,618 | -2.76(-1.88%) |
Oct 26, 2020 | 149.61 | 149.61 | 145.33 | 146.91 | 350,503 | -3.99(-2.65%) |
Oct 23, 2020 | 150.42 | 151.56 | 149.74 | 150.90 | 292,596 | +0.48(+0.32%) |
Oct 22, 2020 | 151.60 | 151.70 | 149.73 | 150.42 | 389,251 | -1.12(-0.74%) |
Oct 21, 2020 | 152.07 | 153.31 | 151.51 | 151.55 | 297,322 | -0.25(-0.16%) |
Oct 20, 2020 | 150.61 | 153.70 | 150.61 | 151.80 | 281,894 | +1.12(+0.75%) |
Oct 19, 2020 | 155.22 | 155.60 | 150.31 | 150.67 | 328,038 | -3.99(-2.58%) |
Oct 16, 2020 | 153.58 | 156.08 | 153.58 | 154.66 | 303,926 | -0.05(-0.03%) |
Oct 15, 2020 | 150.44 | 154.92 | 150.30 | 154.71 | 351,253 | +1.31(+0.86%) |
Oct 14, 2020 | 155.60 | 155.62 | 152.77 | 153.40 | 380,011 | -0.93(-0.61%) |
Oct 13, 2020 | 156.89 | 158.44 | 154.07 | 154.33 | 495,964 | -2.67(-1.70%) |
Oct 12, 2020 | 158.20 | 158.20 | 155.91 | 157.00 | 535,395 | +0.21(+0.13%) |
Oct 09, 2020 | 156.91 | 158.01 | 156.32 | 156.79 | 545,955 | +0.16(+0.10%) |
Oct 08, 2020 | 157.66 | 158.70 | 155.49 | 156.63 | 317,417 | -0.12(-0.07%) |
Oct 07, 2020 | 155.37 | 157.28 | 154.97 | 156.74 | 356,420 | +2.27(+1.47%) |
Oct 06, 2020 | 155.37 | 157.54 | 154.26 | 154.47 | 363,572 | -0.03(-0.02%) |
Oct 05, 2020 | 155.60 | 155.86 | 153.73 | 154.50 | 400,008 | +0.50(+0.33%) |
Oct 02, 2020 | 154.04 | 155.45 | 153.27 | 154.00 | 372,223 | -1.89(-1.21%) |
Oct 01, 2020 | 156.13 | 157.83 | 154.89 | 155.88 | 489,525 | +0.91(+0.58%) |
Sep 30, 2020 | 153.83 | 156.42 | 153.83 | 154.98 | 397,506 | +0.44(+0.28%) |
Sep 29, 2020 | 155.13 | 156.84 | 154.54 | 154.54 | 383,664 | -0.56(-0.36%) |
Sep 28, 2020 | 155.21 | 157.64 | 154.25 | 155.10 | 469,703 | +1.64(+1.07%) |
Sep 25, 2020 | 151.42 | 153.55 | 149.67 | 153.46 | 605,649 | +3.22(+2.14%) |
Sep 24, 2020 | 150.92 | 152.17 | 149.36 | 150.24 | 552,770 | -1.71(-1.12%) |
Sep 23, 2020 | 155.25 | 155.75 | 151.60 | 151.95 | 540,651 | -3.54(-2.27%) |
Sep 22, 2020 | 152.84 | 155.89 | 151.55 | 155.49 | 372,760 | +3.73(+2.46%) |
Sep 21, 2020 | 153.01 | 153.31 | 149.80 | 151.76 | 505,764 | -2.50(-1.62%) |
Sep 18, 2020 | 154.12 | 156.98 | 153.61 | 154.25 | 1,938,331 | +0.07(+0.04%) |
Sep 17, 2020 | 146.83 | 154.48 | 146.17 | 154.19 | 809,301 | +5.80(+3.91%) |
Sep 16, 2020 | 152.89 | 154.41 | 148.23 | 148.38 | 567,551 | -3.93(-2.58%) |
Sep 15, 2020 | 152.50 | 152.92 | 150.69 | 152.31 | 596,002 | +1.26(+0.83%) |
Sep 14, 2020 | 150.94 | 152.13 | 149.62 | 151.05 | 431,350 | +2.56(+1.73%) |
Sep 11, 2020 | 149.41 | 150.12 | 146.94 | 148.49 | 331,622 | -0.25(-0.17%) |
Sep 10, 2020 | 153.32 | 154.32 | 148.39 | 148.74 | 472,315 | -4.45(-2.91%) |
Sep 09, 2020 | 153.41 | 154.51 | 152.07 | 153.19 | 427,979 | +2.10(+1.39%) |
Sep 08, 2020 | 152.78 | 153.29 | 149.54 | 151.09 | 622,015 | -4.03(-2.60%) |
Sep 04, 2020 | 157.24 | 158.36 | 152.45 | 155.12 | 650,903 | -2.41(-1.53%) |
Sep 03, 2020 | 161.77 | 161.86 | 155.07 | 157.53 | 1,144,574 | -5.13(-3.16%) |
Sep 02, 2020 | 157.65 | 163.34 | 156.27 | 162.66 | 616,085 | +6.41(+4.10%) |
Sep 01, 2020 | 157.51 | 159.02 | 155.44 | 156.25 | 563,723 | -1.01(-0.64%) |
Aug 31, 2020 | 159.72 | 160.19 | 156.58 | 157.26 | 607,854 | -1.96(-1.23%) |
Aug 28, 2020 | 158.26 | 160.01 | 157.78 | 159.22 | 550,869 | +1.55(+0.98%) |
Aug 27, 2020 | 160.01 | 160.01 | 156.39 | 157.67 | 564,027 | -1.34(-0.84%) |
Aug 26, 2020 | 157.95 | 160.07 | 154.96 | 159.01 | 519,073 | +0.84(+0.53%) |
Aug 25, 2020 | 156.13 | 158.55 | 155.20 | 158.17 | 616,210 | +1.57(+1.00%) |
Aug 24, 2020 | 158.86 | 159.90 | 154.87 | 156.60 | 639,857 | -1.06(-0.68%) |
Aug 21, 2020 | 160.04 | 160.14 | 155.87 | 157.67 | 923,129 | -2.23(-1.40%) |
Aug 20, 2020 | 162.28 | 164.91 | 159.57 | 159.90 | 1,290,830 | -3.82(-2.33%) |
Aug 19, 2020 | 175.46 | 176.58 | 162.75 | 163.73 | 2,571,856 | -24.19(-12.88%) |
Aug 18, 2020 | 188.29 | 191.07 | 186.13 | 187.92 | 674,569 | -1.39(-0.73%) |
Aug 17, 2020 | 185.38 | 189.83 | 185.38 | 189.31 | 458,084 | +4.53(+2.45%) |
Aug 14, 2020 | 182.79 | 185.37 | 182.17 | 184.77 | 652,586 | +2.26(+1.24%) |
Aug 13, 2020 | 178.32 | 183.54 | 178.32 | 182.51 | 570,581 | +3.92(+2.19%) |
Aug 12, 2020 | 175.45 | 178.79 | 173.76 | 178.59 | 402,055 | +4.73(+2.72%) |
Aug 11, 2020 | 174.74 | 175.79 | 172.06 | 173.86 | 433,600 | -0.86(-0.49%) |
Aug 10, 2020 | 174.05 | 176.31 | 173.23 | 174.72 | 770,439 | -0.21(-0.12%) |
Aug 07, 2020 | 172.60 | 176.25 | 172.36 | 174.93 | 699,710 | +1.49(+0.86%) |
Aug 06, 2020 | 170.98 | 173.63 | 170.87 | 173.43 | 389,270 | +2.59(+1.52%) |
Aug 05, 2020 | 171.66 | 172.51 | 170.52 | 170.84 | 468,680 | +0.10(+0.06%) |
Aug 04, 2020 | 173.94 | 173.94 | 169.90 | 170.73 | 599,216 | -2.29(-1.32%) |
Aug 03, 2020 | 170.84 | 174.03 | 169.46 | 173.02 | 573,723 | +3.52(+2.08%) |
Jul 31, 2020 | 170.43 | 170.43 | 167.49 | 169.51 | 610,090 | -0.18(-0.11%) |
Jul 30, 2020 | 169.51 | 171.74 | 168.18 | 169.69 | 457,933 | -2.15(-1.25%) |
Jul 29, 2020 | 168.57 | 172.27 | 167.33 | 171.84 | 396,553 | +4.00(+2.38%) |
Jul 28, 2020 | 170.55 | 171.37 | 167.27 | 167.83 | 452,233 | -3.96(-2.30%) |
Jul 27, 2020 | 170.55 | 172.29 | 170.42 | 171.79 | 281,995 | +1.06(+0.62%) |
Jul 24, 2020 | 172.30 | 172.60 | 170.07 | 170.73 | 224,365 | -2.07(-1.20%) |
Jul 23, 2020 | 175.39 | 177.63 | 172.22 | 172.81 | 313,734 | -2.18(-1.24%) |
Jul 22, 2020 | 173.97 | 175.48 | 172.52 | 174.98 | 322,206 | +0.74(+0.43%) |
Jul 21, 2020 | 175.53 | 175.84 | 172.97 | 174.24 | 290,212 | +0.41(+0.23%) |
Jul 20, 2020 | 170.51 | 174.16 | 170.51 | 173.83 | 609,844 | +1.21(+0.70%) |
Jul 17, 2020 | 170.38 | 173.12 | 170.12 | 172.62 | 386,670 | +2.62(+1.54%) |
Jul 16, 2020 | 170.81 | 171.12 | 168.91 | 170.00 | 488,787 | -1.25(-0.73%) |
Jul 15, 2020 | 172.65 | 173.30 | 169.97 | 171.25 | 597,887 | +0.07(+0.04%) |
Jul 14, 2020 | 169.73 | 172.07 | 167.32 | 171.18 | 378,959 | +1.60(+0.94%) |
Jul 13, 2020 | 172.60 | 173.80 | 169.12 | 169.58 | 761,322 | -3.00(-1.74%) |
Jul 10, 2020 | 174.42 | 174.79 | 171.40 | 172.58 | 397,715 | -0.73(-0.42%) |
Jul 09, 2020 | 173.14 | 173.83 | 170.55 | 173.31 | 603,007 | +0.32(+0.19%) |
Jul 08, 2020 | 172.67 | 173.73 | 171.89 | 172.99 | 261,002 | +2.03(+1.19%) |
Jul 07, 2020 | 173.09 | 176.21 | 170.76 | 170.95 | 477,155 | -3.08(-1.77%) |
Jul 06, 2020 | 176.63 | 179.12 | 173.53 | 174.03 | 423,039 | -1.38(-0.79%) |
Jul 02, 2020 | 176.22 | 177.78 | 174.60 | 175.41 | 270,227 | +0.65(+0.37%) |
Jul 01, 2020 | 175.69 | 175.81 | 171.76 | 174.76 | 408,758 | -0.19(-0.11%) |
Jun 30, 2020 | 171.96 | 175.72 | 171.96 | 174.95 | 749,224 | +2.42(+1.40%) |
Jun 29, 2020 | 170.08 | 172.53 | 167.24 | 172.53 | 729,709 | +2.84(+1.67%) |
Jun 26, 2020 | 171.69 | 173.41 | 168.93 | 169.69 | 1,096,794 | -1.67(-0.98%) |
Jun 25, 2020 | 170.81 | 171.49 | 167.53 | 171.36 | 573,423 | +0.53(+0.31%) |
Jun 24, 2020 | 172.72 | 174.88 | 170.32 | 170.83 | 549,963 | -2.31(-1.33%) |
Jun 23, 2020 | 174.74 | 176.69 | 172.26 | 173.14 | 388,487 | -1.00(-0.57%) |
Jun 22, 2020 | 171.84 | 175.65 | 171.34 | 174.14 | 443,827 | +1.79(+1.04%) |
Jun 19, 2020 | 173.51 | 173.95 | 169.94 | 172.35 | 1,098,477 | +1.41(+0.82%) |
Jun 18, 2020 | 168.48 | 172.68 | 167.78 | 170.94 | 505,761 | +1.91(+1.13%) |
Jun 17, 2020 | 167.45 | 170.61 | 167.45 | 169.03 | 369,925 | +1.82(+1.09%) |
Jun 16, 2020 | 170.92 | 170.92 | 165.00 | 167.22 | 382,208 | +1.85(+1.12%) |
Jun 15, 2020 | 160.37 | 166.67 | 160.37 | 165.36 | 419,990 | +1.61(+0.98%) |
Jun 12, 2020 | 168.04 | 169.39 | 161.86 | 163.75 | 614,297 | -2.52(-1.52%) |
Jun 11, 2020 | 173.19 | 173.97 | 165.97 | 166.27 | 644,319 | -7.07(-4.08%) |
Jun 10, 2020 | 171.63 | 174.00 | 169.94 | 173.35 | 647,014 | +3.31(+1.95%) |
Jun 09, 2020 | 168.25 | 170.65 | 167.90 | 170.04 | 506,652 | +2.44(+1.46%) |
Jun 08, 2020 | 169.28 | 169.32 | 165.01 | 167.59 | 707,742 | -3.40(-1.99%) |
Jun 05, 2020 | 170.43 | 171.26 | 166.55 | 171.00 | 708,335 | +1.71(+1.01%) |
Jun 04, 2020 | 167.54 | 169.98 | 167.54 | 169.29 | 564,825 | -0.31(-0.19%) |
Jun 03, 2020 | 173.38 | 173.74 | 169.26 | 169.60 | 390,285 | -3.99(-2.30%) |
Jun 02, 2020 | 173.33 | 173.88 | 171.30 | 173.59 | 777,824 | +1.79(+1.04%) |
Jun 01, 2020 | 172.97 | 173.98 | 170.81 | 171.81 | 572,986 | -0.13(-0.08%) |
May 29, 2020 | 170.18 | 172.44 | 168.51 | 171.94 | 1,216,603 | +2.85(+1.69%) |
May 28, 2020 | 168.73 | 171.06 | 168.00 | 169.09 | 781,794 | +1.08(+0.65%) |
May 27, 2020 | 172.81 | 175.96 | 166.58 | 168.00 | 973,740 | -4.79(-2.77%) |
May 26, 2020 | 180.00 | 180.00 | 172.39 | 172.79 | 650,935 | -4.49(-2.53%) |
May 22, 2020 | 175.30 | 177.44 | 174.17 | 177.28 | 330,755 | +1.35(+0.77%) |
May 21, 2020 | 180.72 | 180.72 | 175.64 | 175.94 | 466,271 | -4.71(-2.61%) |
May 20, 2020 | 182.13 | 183.51 | 180.21 | 180.65 | 406,959 | +1.63(+0.91%) |
May 19, 2020 | 181.13 | 183.71 | 179.01 | 179.02 | 399,534 | -2.05(-1.13%) |
May 18, 2020 | 183.97 | 184.97 | 180.53 | 181.07 | 670,039 | +1.06(+0.59%) |
May 15, 2020 | 174.42 | 180.30 | 173.10 | 180.00 | 838,222 | +4.32(+2.46%) |
May 14, 2020 | 174.77 | 175.86 | 172.89 | 175.68 | 605,270 | +0.14(+0.08%) |
May 13, 2020 | 175.17 | 177.73 | 172.86 | 175.54 | 494,406 | -0.17(-0.10%) |
May 12, 2020 | 177.54 | 179.03 | 175.26 | 175.71 | 576,867 | -1.41(-0.80%) |
May 11, 2020 | 172.71 | 178.20 | 171.12 | 177.12 | 492,728 | +3.75(+2.17%) |
May 08, 2020 | 174.81 | 176.10 | 173.00 | 173.37 | 505,358 | -0.97(-0.55%) |
May 07, 2020 | 171.05 | 175.97 | 169.33 | 174.33 | 760,848 | +5.04(+2.97%) |
May 06, 2020 | 166.14 | 170.54 | 165.53 | 169.30 | 695,964 | +2.18(+1.31%) |
May 05, 2020 | 155.88 | 168.41 | 155.88 | 167.11 | 1,106,314 | +13.44(+8.75%) |
May 04, 2020 | 150.40 | 154.35 | 149.19 | 153.68 | 700,306 | +3.35(+2.23%) |