Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 206.97 | 206.97 | 203.47 | 204.61 | 216,053 | -3.38(-1.62%) |
Apr 29, 2021 | 206.44 | 216.18 | 206.01 | 207.98 | 288,353 | +1.25(+0.60%) |
Apr 28, 2021 | 207.03 | 208.08 | 206.00 | 206.74 | 91,468 | -0.47(-0.23%) |
Apr 27, 2021 | 207.11 | 208.00 | 205.56 | 207.21 | 142,676 | +0.46(+0.22%) |
Apr 26, 2021 | 208.06 | 210.94 | 206.60 | 206.75 | 329,569 | -0.29(-0.14%) |
Apr 23, 2021 | 205.39 | 208.08 | 204.32 | 207.04 | 224,526 | +3.04(+1.49%) |
Apr 22, 2021 | 202.26 | 206.28 | 201.98 | 204.01 | 179,062 | +1.23(+0.61%) |
Apr 21, 2021 | 200.53 | 204.02 | 199.73 | 202.78 | 175,168 | +3.21(+1.61%) |
Apr 20, 2021 | 199.49 | 201.34 | 198.16 | 199.56 | 148,534 | +0.26(+0.13%) |
Apr 19, 2021 | 199.24 | 200.45 | 198.41 | 199.30 | 156,371 | -0.28(-0.14%) |
Apr 16, 2021 | 199.27 | 200.31 | 198.31 | 199.58 | 131,533 | +1.58(+0.80%) |
Apr 15, 2021 | 197.14 | 198.68 | 195.01 | 198.01 | 133,261 | +1.08(+0.55%) |
Apr 14, 2021 | 194.70 | 197.41 | 194.70 | 196.92 | 127,740 | +1.51(+0.77%) |
Apr 13, 2021 | 196.93 | 197.26 | 194.67 | 195.41 | 116,654 | -1.62(-0.82%) |
Apr 12, 2021 | 196.60 | 197.98 | 196.39 | 197.03 | 96,842 | +0.44(+0.23%) |
Apr 09, 2021 | 194.78 | 197.47 | 193.69 | 196.58 | 110,558 | +2.02(+1.04%) |
Apr 08, 2021 | 195.48 | 197.33 | 192.17 | 194.56 | 180,782 | -0.62(-0.32%) |
Apr 07, 2021 | 197.23 | 197.23 | 193.33 | 195.18 | 156,407 | -1.28(-0.65%) |
Apr 06, 2021 | 196.05 | 197.91 | 193.79 | 196.46 | 206,912 | +0.45(+0.23%) |
Apr 05, 2021 | 196.53 | 198.21 | 195.43 | 196.00 | 145,335 | +0.14(+0.07%) |
Apr 01, 2021 | 193.12 | 197.06 | 191.69 | 195.87 | 167,800 | +3.58(+1.86%) |
Mar 31, 2021 | 196.30 | 197.98 | 191.91 | 192.29 | 268,272 | -5.18(-2.62%) |
Mar 30, 2021 | 196.99 | 197.46 | 194.69 | 197.46 | 182,122 | +1.04(+0.53%) |
Mar 29, 2021 | 196.17 | 200.94 | 195.60 | 196.43 | 286,174 | -0.61(-0.31%) |
Mar 26, 2021 | 195.65 | 197.39 | 192.55 | 197.04 | 229,175 | +2.20(+1.13%) |
Mar 25, 2021 | 194.53 | 195.55 | 190.97 | 194.84 | 163,663 | +1.56(+0.81%) |
Mar 24, 2021 | 193.21 | 195.78 | 192.62 | 193.28 | 233,147 | +1.53(+0.80%) |
Mar 23, 2021 | 193.80 | 194.48 | 190.67 | 191.75 | 208,442 | -3.46(-1.77%) |
Mar 22, 2021 | 195.26 | 196.59 | 191.34 | 195.22 | 266,436 | -0.44(-0.22%) |
Mar 19, 2021 | 198.04 | 198.76 | 194.68 | 195.65 | 586,681 | -2.98(-1.50%) |
Mar 18, 2021 | 199.14 | 201.23 | 197.35 | 198.63 | 166,238 | -0.47(-0.24%) |
Mar 17, 2021 | 198.12 | 202.02 | 196.29 | 199.11 | 194,083 | -0.41(-0.20%) |
Mar 16, 2021 | 200.34 | 200.34 | 196.08 | 199.51 | 255,310 | -1.06(-0.53%) |
Mar 15, 2021 | 195.67 | 201.51 | 193.87 | 200.57 | 237,924 | +5.35(+2.74%) |
Mar 12, 2021 | 194.46 | 196.45 | 193.03 | 195.22 | 202,311 | +0.81(+0.42%) |
Mar 11, 2021 | 194.74 | 196.18 | 193.58 | 194.41 | 153,499 | -0.82(-0.42%) |
Mar 10, 2021 | 191.98 | 195.60 | 190.68 | 195.23 | 220,148 | +4.38(+2.29%) |
Mar 09, 2021 | 191.04 | 191.92 | 189.63 | 190.85 | 404,045 | +0.65(+0.34%) |
Mar 08, 2021 | 190.15 | 193.86 | 188.72 | 190.21 | 229,651 | +0.51(+0.27%) |
Mar 05, 2021 | 186.39 | 190.17 | 184.30 | 189.69 | 205,514 | +4.38(+2.37%) |
Mar 04, 2021 | 187.94 | 189.74 | 183.63 | 185.31 | 344,519 | -3.03(-1.61%) |
Mar 03, 2021 | 186.56 | 191.28 | 185.69 | 188.34 | 239,327 | +1.59(+0.85%) |
Mar 02, 2021 | 187.65 | 189.14 | 184.15 | 186.75 | 232,732 | -0.79(-0.42%) |
Mar 01, 2021 | 188.36 | 190.26 | 187.03 | 187.54 | 273,514 | +1.33(+0.71%) |
Feb 26, 2021 | 187.84 | 190.05 | 185.51 | 186.22 | 397,905 | -0.76(-0.41%) |
Feb 25, 2021 | 189.99 | 189.99 | 185.45 | 186.98 | 303,253 | -3.43(-1.80%) |
Feb 24, 2021 | 182.05 | 190.83 | 181.58 | 190.41 | 454,930 | +8.63(+4.75%) |
Feb 23, 2021 | 183.88 | 184.85 | 179.34 | 181.78 | 607,256 | +3.33(+1.87%) |
Feb 22, 2021 | 180.32 | 181.54 | 177.62 | 178.45 | 428,148 | -3.01(-1.66%) |
Feb 19, 2021 | 180.69 | 183.93 | 180.57 | 181.46 | 338,783 | +2.13(+1.19%) |
Feb 18, 2021 | 177.05 | 180.38 | 176.28 | 179.32 | 173,997 | +1.84(+1.04%) |
Feb 17, 2021 | 178.97 | 180.37 | 177.07 | 177.48 | 141,705 | -2.40(-1.33%) |
Feb 16, 2021 | 182.84 | 183.42 | 179.49 | 179.87 | 231,299 | -1.96(-1.08%) |
Feb 12, 2021 | 181.99 | 182.52 | 180.90 | 181.83 | 127,251 | -0.84(-0.46%) |
Feb 11, 2021 | 183.14 | 184.95 | 180.61 | 182.67 | 386,550 | -0.76(-0.42%) |
Feb 10, 2021 | 182.23 | 183.72 | 180.60 | 183.44 | 154,567 | +1.54(+0.84%) |
Feb 09, 2021 | 183.84 | 183.84 | 180.87 | 181.90 | 173,227 | -1.60(-0.87%) |
Feb 08, 2021 | 183.30 | 185.49 | 182.83 | 183.50 | 373,602 | +1.86(+1.03%) |
Feb 05, 2021 | 181.25 | 183.35 | 178.99 | 181.64 | 233,172 | +1.98(+1.10%) |
Feb 04, 2021 | 177.73 | 180.57 | 177.73 | 179.66 | 364,103 | +2.20(+1.24%) |
Feb 03, 2021 | 176.61 | 178.77 | 176.03 | 177.46 | 332,408 | +0.14(+0.08%) |
Feb 02, 2021 | 177.03 | 177.73 | 176.43 | 177.31 | 198,802 | +0.98(+0.55%) |
Feb 01, 2021 | 174.06 | 176.75 | 173.47 | 176.34 | 275,892 | +3.47(+2.01%) |
Jan 29, 2021 | 177.76 | 180.11 | 172.50 | 172.87 | 428,967 | -5.17(-2.90%) |
Jan 28, 2021 | 179.77 | 180.76 | 177.83 | 178.04 | 229,511 | +0.72(+0.41%) |
Jan 27, 2021 | 178.56 | 179.97 | 173.74 | 177.31 | 359,854 | -3.77(-2.08%) |
Jan 26, 2021 | 183.40 | 184.75 | 179.65 | 181.08 | 301,312 | -0.61(-0.34%) |
Jan 25, 2021 | 184.49 | 186.20 | 180.06 | 181.69 | 416,804 | -3.74(-2.02%) |
Jan 22, 2021 | 185.12 | 185.95 | 183.27 | 185.43 | 296,539 | -0.11(-0.06%) |
Jan 21, 2021 | 187.75 | 188.20 | 184.96 | 185.53 | 297,730 | -1.71(-0.91%) |
Jan 20, 2021 | 183.64 | 187.72 | 183.05 | 187.24 | 583,609 | +4.22(+2.31%) |
Jan 19, 2021 | 188.82 | 189.20 | 182.37 | 183.02 | 974,620 | -3.62(-1.94%) |
Jan 15, 2021 | 193.75 | 196.72 | 185.68 | 186.64 | 369,949 | -8.48(-4.35%) |
Jan 14, 2021 | 197.60 | 198.01 | 193.44 | 195.12 | 157,898 | -1.53(-0.78%) |
Jan 13, 2021 | 199.22 | 201.69 | 196.52 | 196.65 | 290,670 | -3.60(-1.80%) |
Jan 12, 2021 | 195.42 | 200.65 | 195.42 | 200.25 | 171,477 | +3.00(+1.52%) |
Jan 11, 2021 | 194.35 | 198.00 | 193.86 | 197.25 | 234,528 | +0.93(+0.47%) |
Jan 08, 2021 | 197.75 | 199.46 | 193.46 | 196.32 | 350,691 | -1.95(-0.98%) |
Jan 07, 2021 | 199.01 | 199.78 | 195.34 | 198.27 | 593,139 | +0.33(+0.17%) |
Jan 06, 2021 | 193.43 | 199.43 | 193.43 | 197.94 | 319,380 | +5.47(+2.84%) |
Jan 05, 2021 | 189.18 | 193.92 | 188.24 | 192.48 | 307,919 | +2.64(+1.39%) |
Jan 04, 2021 | 194.69 | 196.54 | 187.73 | 189.84 | 190,055 | -4.24(-2.18%) |
Dec 31, 2020 | 194.08 | 194.08 | 194.08 | 138,439 | +2.05(+1.07%) | |
Dec 30, 2020 | 191.10 | 193.05 | 191.10 | 192.03 | 138,439 | +1.87(+0.98%) |
Dec 29, 2020 | 191.84 | 194.94 | 188.67 | 190.17 | 125,737 | -1.46(-0.76%) |
Dec 28, 2020 | 193.55 | 195.70 | 191.21 | 191.63 | 129,471 | -0.52(-0.27%) |
Dec 24, 2020 | 190.38 | 192.42 | 190.07 | 192.15 | 52,391 | +0.58(+0.30%) |
Dec 23, 2020 | 192.96 | 193.98 | 190.19 | 191.57 | 133,281 | -0.28(-0.15%) |
Dec 22, 2020 | 189.45 | 192.77 | 187.95 | 191.85 | 215,715 | +2.72(+1.44%) |
Dec 21, 2020 | 188.01 | 191.10 | 186.72 | 189.12 | 293,218 | -2.81(-1.46%) |
Dec 18, 2020 | 193.57 | 193.83 | 189.87 | 191.94 | 744,558 | +1.76(+0.92%) |
Dec 17, 2020 | 188.62 | 190.57 | 185.36 | 190.18 | 377,912 | +3.20(+1.71%) |
Dec 16, 2020 | 191.76 | 191.77 | 183.02 | 186.98 | 632,885 | -7.63(-3.92%) |
Dec 15, 2020 | 194.26 | 196.94 | 193.20 | 194.61 | 295,254 | +2.11(+1.10%) |
Dec 14, 2020 | 192.21 | 193.01 | 190.59 | 192.50 | 237,315 | +1.86(+0.98%) |
Dec 11, 2020 | 190.26 | 191.32 | 188.66 | 190.64 | 236,547 | -0.20(-0.11%) |
Dec 10, 2020 | 191.75 | 191.75 | 189.15 | 190.84 | 316,164 | -0.51(-0.27%) |
Dec 09, 2020 | 192.14 | 192.98 | 190.84 | 191.36 | 272,869 | -0.39(-0.20%) |
Dec 08, 2020 | 191.58 | 192.77 | 190.89 | 191.74 | 207,997 | -0.09(-0.05%) |
Dec 07, 2020 | 193.92 | 194.25 | 190.99 | 191.83 | 148,839 | -1.35(-0.70%) |
Dec 04, 2020 | 188.40 | 193.81 | 188.40 | 193.18 | 286,346 | +4.93(+2.62%) |
Dec 03, 2020 | 186.11 | 192.44 | 186.11 | 188.25 | 190,416 | -2.14(-1.12%) |
Dec 02, 2020 | 195.66 | 196.85 | 189.67 | 190.39 | 203,427 | -6.00(-3.06%) |
Dec 01, 2020 | 198.55 | 199.21 | 195.19 | 196.40 | 352,255 | -0.05(-0.02%) |
Nov 30, 2020 | 196.77 | 198.67 | 195.66 | 196.45 | 429,439 | -0.54(-0.27%) |
Nov 27, 2020 | 194.71 | 197.23 | 194.35 | 196.99 | 99,287 | +1.77(+0.91%) |
Nov 25, 2020 | 196.63 | 196.63 | 193.84 | 195.21 | 194,321 | -1.93(-0.98%) |
Nov 24, 2020 | 195.95 | 197.81 | 193.91 | 197.14 | 225,803 | +2.92(+1.50%) |
Nov 23, 2020 | 196.26 | 196.55 | 194.00 | 194.22 | 161,141 | -0.58(-0.30%) |
Nov 20, 2020 | 195.53 | 196.25 | 193.16 | 194.80 | 145,767 | -0.20(-0.10%) |
Nov 19, 2020 | 194.69 | 195.61 | 192.83 | 195.00 | 142,878 | +0.78(+0.40%) |
Nov 18, 2020 | 197.30 | 197.93 | 194.07 | 194.22 | 198,339 | -2.35(-1.20%) |
Nov 17, 2020 | 198.32 | 199.07 | 195.47 | 196.57 | 207,417 | -2.78(-1.40%) |
Nov 16, 2020 | 196.67 | 199.37 | 194.03 | 199.36 | 304,618 | +4.73(+2.43%) |
Nov 13, 2020 | 193.93 | 196.32 | 192.12 | 194.62 | 175,128 | +2.58(+1.35%) |
Nov 12, 2020 | 196.08 | 196.08 | 190.12 | 192.04 | 162,300 | -2.89(-1.48%) |
Nov 11, 2020 | 192.38 | 195.77 | 188.89 | 194.93 | 284,663 | +4.88(+2.57%) |
Nov 10, 2020 | 194.95 | 195.36 | 188.06 | 190.06 | 497,272 | -4.43(-2.28%) |
Nov 09, 2020 | 207.88 | 209.03 | 193.98 | 194.49 | 395,656 | -8.56(-4.22%) |
Nov 06, 2020 | 201.99 | 204.52 | 195.08 | 203.05 | 144,729 | +2.11(+1.05%) |
Nov 05, 2020 | 198.25 | 202.20 | 198.25 | 200.94 | 123,701 | +5.59(+2.86%) |
Nov 04, 2020 | 193.74 | 196.99 | 189.45 | 195.35 | 161,305 | -6.43(-3.19%) |
Nov 03, 2020 | 193.47 | 194.62 | 190.54 | 201.78 | 229,591 | +11.89(+6.26%) |
Nov 02, 2020 | 186.59 | 191.29 | 186.59 | 189.88 | 161,919 | +3.44(+1.85%) |
Oct 30, 2020 | 187.23 | 189.98 | 185.22 | 186.44 | 216,108 | -1.71(-0.91%) |
Oct 29, 2020 | 183.19 | 188.77 | 181.89 | 188.15 | 189,206 | +3.84(+2.08%) |
Oct 28, 2020 | 187.86 | 189.11 | 184.16 | 184.31 | 166,987 | -6.29(-3.30%) |
Oct 27, 2020 | 195.65 | 195.69 | 190.26 | 190.60 | 132,155 | -5.11(-2.61%) |
Oct 26, 2020 | 195.10 | 197.49 | 194.37 | 195.71 | 220,695 | -4.35(-2.17%) |
Oct 23, 2020 | 205.21 | 205.29 | 199.61 | 200.06 | 162,781 | -3.48(-1.71%) |
Oct 22, 2020 | 201.78 | 203.96 | 200.70 | 203.54 | 183,885 | +2.73(+1.36%) |
Oct 21, 2020 | 200.78 | 202.71 | 200.56 | 200.81 | 159,935 | -0.38(-0.19%) |
Oct 20, 2020 | 201.39 | 203.24 | 200.32 | 201.20 | 149,265 | +1.36(+0.68%) |
Oct 19, 2020 | 199.59 | 201.93 | 199.12 | 199.84 | 199,318 | -1.19(-0.59%) |
Oct 16, 2020 | 199.10 | 202.36 | 199.10 | 201.02 | 137,882 | +1.56(+0.78%) |
Oct 15, 2020 | 192.83 | 199.78 | 191.62 | 199.46 | 143,304 | +4.30(+2.20%) |
Oct 14, 2020 | 195.91 | 198.40 | 194.62 | 195.16 | 163,447 | -0.69(-0.35%) |
Oct 13, 2020 | 195.03 | 197.51 | 194.69 | 195.86 | 131,985 | -0.78(-0.40%) |
Oct 12, 2020 | 195.16 | 197.53 | 194.41 | 196.64 | 112,275 | +2.72(+1.40%) |
Oct 09, 2020 | 193.93 | 195.46 | 192.77 | 193.92 | 131,553 | +0.60(+0.31%) |
Oct 08, 2020 | 194.54 | 195.50 | 193.14 | 193.32 | 170,406 | +0.05(+0.03%) |
Oct 07, 2020 | 193.14 | 195.22 | 190.77 | 193.27 | 223,317 | +2.68(+1.41%) |
Oct 06, 2020 | 190.34 | 194.70 | 188.76 | 190.59 | 210,384 | +1.43(+0.75%) |
Oct 05, 2020 | 185.19 | 189.38 | 185.19 | 189.17 | 131,718 | +5.57(+3.03%) |
Oct 02, 2020 | 181.89 | 184.77 | 180.43 | 183.60 | 129,374 | -1.19(-0.65%) |
Oct 01, 2020 | 184.67 | 186.44 | 184.20 | 184.79 | 152,612 | -0.10(-0.05%) |
Sep 30, 2020 | 185.82 | 188.20 | 183.65 | 184.89 | 234,106 | +0.39(+0.21%) |
Sep 29, 2020 | 182.91 | 185.39 | 182.37 | 184.50 | 214,114 | +1.56(+0.85%) |
Sep 28, 2020 | 179.37 | 185.19 | 177.10 | 182.94 | 181,526 | +5.90(+3.33%) |
Sep 25, 2020 | 174.47 | 177.78 | 173.51 | 177.04 | 432,840 | +2.41(+1.38%) |
Sep 24, 2020 | 176.10 | 176.95 | 173.62 | 174.63 | 295,933 | -1.54(-0.88%) |
Sep 23, 2020 | 179.82 | 181.42 | 176.12 | 176.18 | 155,251 | -3.17(-1.77%) |
Sep 22, 2020 | 180.77 | 181.49 | 177.26 | 179.35 | 226,898 | -1.59(-0.88%) |
Sep 21, 2020 | 181.88 | 183.13 | 178.20 | 180.94 | 271,483 | -4.12(-2.23%) |
Sep 18, 2020 | 188.12 | 188.54 | 182.87 | 185.06 | 736,409 | -2.65(-1.41%) |
Sep 17, 2020 | 188.40 | 190.74 | 186.69 | 187.71 | 297,979 | -3.33(-1.74%) |
Sep 16, 2020 | 192.36 | 194.15 | 190.74 | 191.04 | 207,592 | -0.27(-0.14%) |
Sep 15, 2020 | 188.46 | 192.42 | 188.46 | 191.31 | 189,416 | +3.26(+1.73%) |
Sep 14, 2020 | 186.01 | 190.01 | 185.69 | 188.05 | 162,452 | +3.31(+1.79%) |
Sep 11, 2020 | 184.43 | 185.70 | 182.70 | 184.74 | 205,422 | +0.82(+0.45%) |
Sep 10, 2020 | 183.03 | 185.56 | 182.55 | 183.93 | 235,702 | +0.96(+0.53%) |
Sep 09, 2020 | 181.36 | 184.94 | 181.36 | 182.96 | 201,545 | +3.74(+2.09%) |
Sep 08, 2020 | 179.53 | 180.64 | 176.02 | 179.22 | 305,790 | -0.91(-0.50%) |
Sep 04, 2020 | 184.02 | 184.93 | 177.56 | 180.13 | 200,131 | -1.63(-0.90%) |
Sep 03, 2020 | 189.42 | 189.42 | 180.64 | 181.76 | 202,431 | -8.23(-4.33%) |
Sep 02, 2020 | 183.75 | 190.74 | 183.36 | 189.99 | 211,929 | +7.07(+3.86%) |
Sep 01, 2020 | 180.10 | 183.60 | 178.37 | 182.92 | 249,547 | +3.17(+1.76%) |
Aug 31, 2020 | 181.46 | 181.47 | 179.56 | 179.75 | 220,296 | -1.42(-0.78%) |
Aug 28, 2020 | 182.80 | 183.70 | 180.61 | 181.17 | 155,312 | -1.12(-0.61%) |
Aug 27, 2020 | 185.67 | 187.13 | 181.82 | 182.29 | 296,169 | -3.17(-1.71%) |
Aug 26, 2020 | 181.79 | 185.51 | 181.08 | 185.46 | 254,093 | +3.61(+1.99%) |
Aug 25, 2020 | 181.90 | 182.42 | 179.31 | 181.84 | 313,199 | +0.41(+0.22%) |
Aug 24, 2020 | 184.04 | 184.28 | 180.12 | 181.44 | 263,289 | -0.42(-0.23%) |
Aug 21, 2020 | 183.72 | 184.18 | 181.19 | 181.86 | 244,209 | -1.87(-1.02%) |
Aug 20, 2020 | 185.94 | 186.90 | 179.76 | 183.73 | 585,896 | -12.63(-6.43%) |
Aug 19, 2020 | 199.03 | 199.11 | 196.03 | 196.36 | 325,149 | -1.46(-0.74%) |
Aug 18, 2020 | 199.11 | 200.36 | 197.45 | 197.82 | 227,996 | -1.26(-0.63%) |
Aug 17, 2020 | 199.50 | 200.38 | 198.02 | 199.08 | 283,993 | +0.29(+0.15%) |
Aug 14, 2020 | 198.54 | 199.40 | 197.49 | 198.79 | 308,355 | +0.20(+0.10%) |
Aug 13, 2020 | 197.90 | 199.92 | 196.58 | 198.59 | 157,332 | -0.37(-0.18%) |
Aug 12, 2020 | 198.72 | 200.43 | 197.20 | 198.96 | 209,254 | +2.13(+1.08%) |
Aug 11, 2020 | 194.78 | 199.64 | 193.50 | 196.83 | 215,617 | +2.88(+1.48%) |
Aug 10, 2020 | 192.38 | 195.03 | 191.05 | 193.95 | 225,570 | +2.11(+1.10%) |
Aug 07, 2020 | 188.81 | 193.55 | 188.81 | 191.85 | 414,397 | +3.14(+1.66%) |
Aug 06, 2020 | 190.41 | 190.93 | 187.59 | 188.71 | 182,854 | -1.44(-0.76%) |
Aug 05, 2020 | 187.57 | 191.45 | 186.84 | 190.15 | 252,264 | +3.26(+1.74%) |
Aug 04, 2020 | 189.06 | 189.10 | 186.00 | 186.89 | 212,102 | -2.20(-1.17%) |
Aug 03, 2020 | 187.57 | 190.41 | 186.60 | 189.10 | 258,451 | +2.85(+1.53%) |
Jul 31, 2020 | 186.34 | 186.34 | 182.57 | 186.25 | 249,304 | -0.27(-0.14%) |
Jul 30, 2020 | 186.28 | 187.57 | 184.42 | 186.52 | 164,760 | -2.80(-1.48%) |
Jul 29, 2020 | 186.05 | 189.96 | 184.36 | 189.32 | 182,086 | +4.31(+2.33%) |
Jul 28, 2020 | 187.23 | 187.80 | 184.79 | 185.01 | 135,683 | -2.88(-1.54%) |
Jul 27, 2020 | 185.09 | 188.41 | 183.96 | 187.89 | 170,349 | +2.99(+1.62%) |
Jul 24, 2020 | 188.54 | 188.54 | 184.48 | 184.90 | 228,199 | -4.09(-2.16%) |
Jul 23, 2020 | 186.19 | 190.30 | 185.75 | 188.99 | 479,238 | +3.40(+1.83%) |
Jul 22, 2020 | 184.73 | 186.77 | 183.22 | 185.59 | 297,237 | +0.65(+0.35%) |
Jul 21, 2020 | 184.29 | 186.42 | 183.03 | 184.94 | 468,809 | +2.51(+1.38%) |
Jul 20, 2020 | 182.96 | 183.80 | 177.00 | 182.43 | 292,919 | -0.82(-0.45%) |
Jul 17, 2020 | 184.06 | 185.41 | 182.98 | 183.25 | 240,051 | -0.76(-0.41%) |
Jul 16, 2020 | 185.10 | 185.11 | 182.83 | 184.01 | 372,636 | -0.95(-0.51%) |
Jul 15, 2020 | 182.66 | 185.59 | 181.64 | 184.96 | 372,629 | +2.78(+1.53%) |
Jul 14, 2020 | 178.47 | 182.52 | 177.59 | 182.18 | 171,903 | +4.22(+2.37%) |
Jul 13, 2020 | 181.04 | 182.67 | 177.68 | 177.96 | 208,383 | -1.32(-0.74%) |
Jul 10, 2020 | 180.26 | 180.53 | 177.97 | 179.28 | 188,069 | -0.53(-0.29%) |
Jul 09, 2020 | 181.27 | 181.88 | 177.63 | 179.80 | 325,676 | -0.58(-0.32%) |
Jul 08, 2020 | 182.18 | 182.18 | 178.29 | 180.38 | 188,568 | +0.50(+0.28%) |
Jul 07, 2020 | 181.84 | 182.76 | 179.76 | 179.88 | 387,290 | -2.61(-1.43%) |
Jul 06, 2020 | 182.51 | 182.76 | 180.74 | 182.49 | 921,452 | +3.43(+1.92%) |
Jul 02, 2020 | 180.91 | 182.53 | 174.82 | 179.05 | 273,943 | +0.62(+0.35%) |
Jul 01, 2020 | 183.54 | 183.54 | 177.56 | 178.44 | 195,957 | -4.04(-2.21%) |
Jun 30, 2020 | 178.18 | 183.82 | 177.89 | 182.48 | 255,550 | +4.67(+2.62%) |
Jun 29, 2020 | 175.09 | 180.07 | 173.94 | 177.81 | 220,514 | +4.32(+2.49%) |
Jun 26, 2020 | 178.32 | 179.87 | 172.30 | 173.49 | 612,240 | -6.12(-3.41%) |
Jun 25, 2020 | 177.94 | 179.61 | 175.16 | 179.61 | 246,034 | +1.96(+1.10%) |
Jun 24, 2020 | 183.06 | 183.06 | 176.38 | 177.65 | 277,102 | -6.15(-3.34%) |
Jun 23, 2020 | 188.38 | 189.00 | 183.62 | 183.80 | 290,981 | -1.73(-0.93%) |
Jun 22, 2020 | 185.95 | 187.19 | 182.31 | 185.53 | 293,792 | -0.85(-0.45%) |
Jun 19, 2020 | 189.97 | 190.69 | 185.63 | 186.37 | 373,228 | -0.47(-0.25%) |
Jun 18, 2020 | 186.57 | 188.09 | 184.97 | 186.84 | 250,949 | +0.13(+0.07%) |
Jun 17, 2020 | 186.94 | 190.59 | 186.07 | 186.71 | 239,716 | -3.23(-1.70%) |
Jun 16, 2020 | 190.53 | 192.37 | 186.14 | 189.94 | 394,416 | +5.17(+2.80%) |
Jun 15, 2020 | 175.62 | 186.43 | 175.18 | 184.78 | 247,527 | +6.18(+3.46%) |
Jun 12, 2020 | 186.97 | 186.97 | 174.45 | 178.60 | 324,365 | -2.66(-1.47%) |
Jun 11, 2020 | 182.44 | 184.56 | 180.88 | 181.27 | 360,173 | -7.84(-4.15%) |
Jun 10, 2020 | 191.05 | 192.44 | 188.87 | 189.10 | 448,717 | -3.06(-1.59%) |
Jun 09, 2020 | 190.19 | 195.00 | 189.52 | 192.16 | 385,916 | -1.15(-0.60%) |
Jun 08, 2020 | 192.58 | 195.91 | 192.02 | 193.32 | 342,018 | +0.33(+0.17%) |
Jun 05, 2020 | 186.40 | 194.67 | 185.56 | 192.99 | 455,463 | +9.73(+5.31%) |
Jun 04, 2020 | 183.73 | 185.63 | 180.93 | 183.26 | 343,401 | -2.32(-1.25%) |
Jun 03, 2020 | 181.34 | 186.30 | 180.83 | 185.57 | 370,768 | +4.94(+2.74%) |
Jun 02, 2020 | 177.65 | 181.00 | 176.47 | 180.63 | 467,278 | +2.33(+1.31%) |
Jun 01, 2020 | 180.95 | 182.71 | 178.10 | 178.30 | 514,161 | -2.87(-1.59%) |
May 29, 2020 | 175.06 | 181.56 | 173.20 | 181.17 | 3,107,879 | +5.74(+3.27%) |
May 28, 2020 | 172.53 | 178.29 | 171.04 | 175.43 | 515,479 | +3.73(+2.17%) |
May 27, 2020 | 172.26 | 172.47 | 167.93 | 171.69 | 491,892 | +1.05(+0.61%) |
May 26, 2020 | 170.03 | 173.09 | 169.74 | 170.65 | 395,388 | +3.14(+1.87%) |
May 22, 2020 | 169.85 | 169.85 | 165.65 | 167.51 | 249,304 | -0.86(-0.51%) |
May 21, 2020 | 170.23 | 172.28 | 167.03 | 168.37 | 534,550 | +0.93(+0.56%) |
May 20, 2020 | 169.20 | 170.37 | 166.99 | 167.44 | 351,967 | +1.93(+1.17%) |
May 19, 2020 | 167.95 | 169.74 | 165.38 | 165.51 | 329,846 | -0.55(-0.33%) |
May 18, 2020 | 161.40 | 167.76 | 158.68 | 166.05 | 323,808 | +10.12(+6.49%) |
May 15, 2020 | 152.37 | 157.26 | 151.65 | 155.94 | 437,072 | +0.10(+0.06%) |
May 14, 2020 | 150.88 | 156.11 | 146.86 | 155.84 | 261,042 | +2.22(+1.44%) |
May 13, 2020 | 154.25 | 158.10 | 152.70 | 153.62 | 370,743 | -0.74(-0.48%) |
May 12, 2020 | 162.42 | 162.42 | 154.19 | 154.36 | 194,818 | -6.57(-4.08%) |
May 11, 2020 | 158.15 | 162.18 | 156.47 | 160.94 | 315,407 | +1.30(+0.82%) |
May 08, 2020 | 157.60 | 159.64 | 156.15 | 159.63 | 282,248 | +5.83(+3.79%) |
May 07, 2020 | 156.61 | 157.92 | 153.55 | 153.81 | 192,230 | +0.06(+0.04%) |
May 06, 2020 | 153.34 | 155.18 | 149.83 | 153.75 | 261,413 | +2.23(+1.47%) |
May 05, 2020 | 151.96 | 154.51 | 150.76 | 151.52 | 183,313 | +0.91(+0.61%) |
May 04, 2020 | 150.83 | 151.20 | 149.09 | 150.61 | 202,325 | -0.89(-0.59%) |