Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 304.21 | 305.12 | 300.97 | 301.43 | 1,704,614 | -2.83(-0.93%) |
Apr 29, 2021 | 302.99 | 305.79 | 302.56 | 304.26 | 1,209,895 | +1.20(+0.40%) |
Apr 28, 2021 | 303.54 | 304.50 | 302.10 | 303.06 | 890,601 | +0.00(+0.00%) |
Apr 27, 2021 | 303.78 | 304.45 | 300.29 | 303.06 | 1,086,159 | -0.72(-0.24%) |
Apr 26, 2021 | 301.05 | 304.94 | 300.61 | 303.78 | 868,087 | +2.36(+0.78%) |
Apr 23, 2021 | 300.11 | 303.82 | 299.83 | 301.42 | 746,848 | +1.63(+0.54%) |
Apr 22, 2021 | 299.08 | 302.45 | 298.13 | 299.78 | 810,120 | +2.13(+0.72%) |
Apr 21, 2021 | 297.78 | 299.13 | 295.97 | 297.65 | 833,037 | +0.42(+0.14%) |
Apr 20, 2021 | 295.97 | 297.24 | 293.50 | 297.23 | 941,639 | +0.24(+0.08%) |
Apr 19, 2021 | 298.58 | 299.53 | 295.14 | 296.99 | 1,047,261 | -2.99(-1.00%) |
Apr 16, 2021 | 297.56 | 301.35 | 294.39 | 299.98 | 1,842,449 | +6.88(+2.35%) |
Apr 15, 2021 | 294.08 | 297.82 | 292.56 | 293.10 | 974,897 | +0.71(+0.24%) |
Apr 14, 2021 | 292.86 | 294.08 | 291.40 | 292.39 | 808,649 | +1.34(+0.46%) |
Apr 13, 2021 | 289.66 | 292.42 | 287.87 | 291.05 | 899,091 | -0.21(-0.07%) |
Apr 12, 2021 | 290.96 | 292.00 | 289.78 | 291.26 | 812,791 | +1.06(+0.36%) |
Apr 09, 2021 | 285.88 | 290.26 | 285.04 | 290.21 | 718,532 | +3.40(+1.19%) |
Apr 08, 2021 | 283.37 | 287.08 | 283.37 | 286.81 | 881,185 | +3.31(+1.17%) |
Apr 07, 2021 | 283.94 | 284.27 | 282.38 | 283.49 | 942,748 | +0.12(+0.04%) |
Apr 06, 2021 | 283.94 | 287.92 | 283.36 | 283.37 | 1,228,212 | -0.26(-0.09%) |
Apr 05, 2021 | 282.10 | 285.17 | 280.70 | 283.63 | 1,078,159 | +2.82(+1.01%) |
Apr 01, 2021 | 279.32 | 282.41 | 277.62 | 280.80 | 1,004,925 | +1.42(+0.51%) |
Mar 31, 2021 | 284.60 | 286.24 | 279.37 | 279.38 | 1,259,491 | -4.11(-1.45%) |
Mar 30, 2021 | 278.26 | 284.50 | 278.26 | 283.49 | 1,064,337 | +4.42(+1.58%) |
Mar 29, 2021 | 280.50 | 284.31 | 278.74 | 279.07 | 1,382,355 | -1.71(-0.61%) |
Mar 26, 2021 | 276.06 | 281.23 | 273.23 | 280.78 | 1,538,046 | +5.91(+2.15%) |
Mar 25, 2021 | 272.11 | 275.39 | 269.98 | 274.88 | 1,327,830 | +1.13(+0.41%) |
Mar 24, 2021 | 278.29 | 280.30 | 273.54 | 273.74 | 1,571,049 | +3.55(+1.32%) |
Mar 23, 2021 | 272.71 | 274.84 | 269.00 | 270.19 | 1,706,053 | -4.71(-1.71%) |
Mar 22, 2021 | 275.58 | 277.43 | 273.67 | 274.90 | 1,627,866 | +0.92(+0.34%) |
Mar 19, 2021 | 275.76 | 277.76 | 272.86 | 273.97 | 4,702,108 | -1.70(-0.62%) |
Mar 18, 2021 | 277.85 | 278.82 | 273.30 | 275.67 | 1,437,979 | -3.60(-1.29%) |
Mar 17, 2021 | 277.73 | 281.74 | 276.66 | 279.28 | 1,071,154 | +1.75(+0.63%) |
Mar 16, 2021 | 278.95 | 282.38 | 277.10 | 277.53 | 864,247 | -0.60(-0.22%) |
Mar 15, 2021 | 277.93 | 279.53 | 275.66 | 278.13 | 1,475,626 | +0.33(+0.12%) |
Mar 12, 2021 | 281.01 | 282.46 | 277.47 | 277.81 | 1,126,832 | -2.33(-0.83%) |
Mar 11, 2021 | 278.04 | 282.01 | 276.01 | 280.14 | 1,617,904 | +6.14(+2.24%) |
Mar 10, 2021 | 270.66 | 275.29 | 270.21 | 274.00 | 1,732,156 | +5.02(+1.87%) |
Mar 09, 2021 | 273.50 | 274.32 | 268.35 | 268.98 | 2,566,405 | -0.05(-0.02%) |
Mar 08, 2021 | 271.84 | 275.20 | 267.31 | 269.03 | 2,740,595 | -12.31(-4.38%) |
Mar 05, 2021 | 276.51 | 282.16 | 274.19 | 281.34 | 1,321,091 | +7.40(+2.70%) |
Mar 04, 2021 | 278.17 | 280.19 | 272.53 | 273.94 | 1,721,830 | -4.18(-1.50%) |
Mar 03, 2021 | 278.15 | 282.37 | 277.45 | 278.12 | 2,008,122 | +0.00(+0.00%) |
Mar 02, 2021 | 282.60 | 285.96 | 277.95 | 278.12 | 1,359,168 | -4.24(-1.50%) |
Mar 01, 2021 | 279.31 | 284.15 | 277.99 | 282.36 | 1,089,482 | +7.77(+2.83%) |
Feb 26, 2021 | 278.46 | 279.28 | 272.94 | 274.59 | 1,389,384 | -3.61(-1.30%) |
Feb 25, 2021 | 280.50 | 282.58 | 276.67 | 278.20 | 1,050,240 | -4.03(-1.43%) |
Feb 24, 2021 | 276.69 | 286.03 | 276.69 | 282.23 | 1,576,512 | +2.34(+0.84%) |
Feb 23, 2021 | 273.32 | 282.84 | 271.49 | 279.88 | 1,699,338 | +6.18(+2.26%) |
Feb 22, 2021 | 272.29 | 277.91 | 271.95 | 273.70 | 1,056,827 | +0.28(+0.10%) |
Feb 19, 2021 | 276.14 | 278.06 | 272.97 | 273.42 | 937,174 | -2.68(-0.97%) |
Feb 18, 2021 | 275.84 | 277.53 | 274.96 | 276.11 | 949,155 | -1.56(-0.56%) |
Feb 17, 2021 | 283.82 | 283.90 | 277.12 | 277.67 | 1,533,195 | -5.90(-2.08%) |
Feb 16, 2021 | 279.94 | 285.30 | 278.93 | 283.57 | 1,942,225 | +5.26(+1.89%) |
Feb 12, 2021 | 276.98 | 279.02 | 272.93 | 278.30 | 1,752,848 | +0.47(+0.17%) |
Feb 11, 2021 | 272.23 | 278.29 | 270.94 | 277.83 | 1,554,777 | +5.14(+1.88%) |
Feb 10, 2021 | 270.64 | 276.62 | 269.43 | 272.69 | 1,694,517 | +4.84(+1.81%) |
Feb 09, 2021 | 267.62 | 269.97 | 263.12 | 267.85 | 1,423,411 | -1.14(-0.42%) |
Feb 08, 2021 | 268.71 | 272.94 | 266.46 | 268.99 | 2,584,023 | +7.41(+2.83%) |
Feb 05, 2021 | 264.34 | 265.54 | 256.54 | 261.58 | 3,264,154 | +18.95(+7.81%) |
Feb 04, 2021 | 239.71 | 243.51 | 234.63 | 242.63 | 2,209,797 | +4.25(+1.78%) |
Feb 03, 2021 | 236.62 | 239.21 | 236.13 | 238.39 | 1,099,604 | +1.69(+0.71%) |
Feb 02, 2021 | 232.84 | 239.03 | 232.84 | 236.70 | 1,332,759 | +4.80(+2.07%) |
Feb 01, 2021 | 229.00 | 233.28 | 227.94 | 231.90 | 1,534,034 | +4.99(+2.20%) |
Jan 29, 2021 | 233.55 | 233.58 | 226.10 | 226.91 | 1,210,421 | -8.08(-3.44%) |
Jan 28, 2021 | 228.03 | 237.03 | 226.54 | 234.99 | 1,567,700 | +8.85(+3.91%) |
Jan 27, 2021 | 232.55 | 233.49 | 222.42 | 226.14 | 2,708,746 | -9.07(-3.86%) |
Jan 26, 2021 | 239.44 | 239.91 | 234.72 | 235.21 | 1,031,420 | -4.52(-1.88%) |
Jan 25, 2021 | 239.94 | 241.82 | 237.22 | 239.73 | 1,117,532 | +0.18(+0.08%) |
Jan 22, 2021 | 245.11 | 245.68 | 239.44 | 239.55 | 1,211,255 | -5.22(-2.13%) |
Jan 21, 2021 | 244.42 | 248.23 | 243.25 | 244.76 | 871,693 | +0.05(+0.02%) |
Jan 20, 2021 | 241.43 | 245.17 | 235.88 | 244.72 | 1,350,426 | +6.50(+2.73%) |
Jan 19, 2021 | 238.75 | 239.81 | 235.76 | 238.21 | 1,788,382 | -0.66(-0.28%) |
Jan 15, 2021 | 239.23 | 240.80 | 237.91 | 238.88 | 2,213,509 | -0.85(-0.36%) |
Jan 14, 2021 | 247.75 | 247.76 | 239.48 | 239.73 | 1,118,504 | -6.37(-2.59%) |
Jan 13, 2021 | 243.34 | 248.01 | 242.16 | 246.10 | 1,228,690 | +1.20(+0.49%) |
Jan 12, 2021 | 247.15 | 248.82 | 244.73 | 244.90 | 1,307,827 | -2.59(-1.05%) |
Jan 11, 2021 | 248.05 | 249.01 | 245.49 | 247.49 | 942,759 | -2.51(-1.00%) |
Jan 08, 2021 | 249.33 | 250.32 | 246.85 | 250.00 | 980,247 | +2.36(+0.95%) |
Jan 07, 2021 | 250.35 | 250.78 | 246.32 | 247.64 | 929,201 | -0.07(-0.03%) |
Jan 06, 2021 | 245.96 | 250.55 | 245.75 | 247.71 | 1,350,642 | -0.47(-0.19%) |
Jan 05, 2021 | 244.49 | 248.30 | 244.47 | 248.18 | 1,447,421 | +3.68(+1.51%) |
Jan 04, 2021 | 250.31 | 253.76 | 243.07 | 244.49 | 1,991,856 | -10.74(-4.21%) |
Dec 31, 2020 | 255.23 | 255.23 | 255.23 | 578,965 | +3.42(+1.36%) | |
Dec 30, 2020 | 252.57 | 253.40 | 251.07 | 251.81 | 578,965 | -0.12(-0.05%) |
Dec 29, 2020 | 255.96 | 256.20 | 251.86 | 251.94 | 763,749 | -1.03(-0.41%) |
Dec 28, 2020 | 253.49 | 253.95 | 251.64 | 252.96 | 649,205 | +2.75(+1.10%) |
Dec 24, 2020 | 250.56 | 250.86 | 249.23 | 250.21 | 297,651 | +1.27(+0.51%) |
Dec 23, 2020 | 247.94 | 251.03 | 246.36 | 248.94 | 626,238 | +2.08(+0.84%) |
Dec 22, 2020 | 244.46 | 248.30 | 244.07 | 246.86 | 981,116 | +2.82(+1.16%) |
Dec 21, 2020 | 246.15 | 246.94 | 240.47 | 244.04 | 2,013,993 | -6.51(-2.60%) |
Dec 18, 2020 | 254.28 | 256.05 | 248.63 | 250.55 | 2,991,220 | -2.42(-0.96%) |
Dec 17, 2020 | 247.97 | 254.62 | 247.97 | 252.97 | 2,441,797 | +4.94(+1.99%) |
Dec 16, 2020 | 241.19 | 248.50 | 240.15 | 248.03 | 1,730,179 | +7.94(+3.31%) |
Dec 15, 2020 | 239.77 | 241.74 | 237.31 | 240.09 | 1,314,320 | +2.83(+1.19%) |
Dec 14, 2020 | 238.18 | 239.48 | 236.71 | 237.26 | 1,333,350 | +1.63(+0.69%) |
Dec 11, 2020 | 235.64 | 237.74 | 233.95 | 235.63 | 811,814 | -0.75(-0.32%) |
Dec 10, 2020 | 236.76 | 238.33 | 235.24 | 236.38 | 1,087,395 | -0.11(-0.05%) |
Dec 09, 2020 | 237.88 | 239.06 | 235.23 | 236.50 | 1,281,112 | -1.75(-0.74%) |
Dec 08, 2020 | 234.71 | 238.78 | 234.17 | 238.25 | 1,062,319 | +2.61(+1.11%) |
Dec 07, 2020 | 232.89 | 235.97 | 232.05 | 235.64 | 1,066,378 | +1.57(+0.67%) |
Dec 04, 2020 | 235.81 | 236.46 | 231.62 | 234.07 | 1,188,832 | -1.28(-0.55%) |
Dec 03, 2020 | 234.32 | 237.91 | 234.07 | 235.36 | 1,062,924 | +0.13(+0.06%) |
Dec 02, 2020 | 235.01 | 237.17 | 234.16 | 235.22 | 972,322 | -1.77(-0.75%) |
Dec 01, 2020 | 239.94 | 240.53 | 235.44 | 237.00 | 1,588,742 | +1.77(+0.75%) |
Nov 30, 2020 | 233.79 | 235.85 | 230.36 | 235.22 | 3,637,860 | -0.59(-0.25%) |
Nov 27, 2020 | 236.22 | 236.88 | 232.06 | 235.82 | 658,400 | -0.36(-0.15%) |
Nov 25, 2020 | 236.53 | 238.07 | 235.72 | 236.18 | 1,123,036 | +1.00(+0.42%) |
Nov 24, 2020 | 230.61 | 236.05 | 230.25 | 235.19 | 1,489,077 | +5.85(+2.55%) |
Nov 23, 2020 | 231.05 | 231.48 | 227.35 | 229.34 | 1,752,856 | -0.82(-0.36%) |
Nov 20, 2020 | 231.90 | 233.81 | 229.68 | 230.16 | 1,386,942 | -1.30(-0.56%) |
Nov 19, 2020 | 235.32 | 236.20 | 228.60 | 231.46 | 2,711,325 | -8.04(-3.36%) |
Nov 18, 2020 | 246.29 | 246.61 | 239.41 | 239.50 | 1,212,896 | -6.34(-2.58%) |
Nov 17, 2020 | 244.19 | 248.26 | 243.16 | 245.84 | 1,035,233 | -1.33(-0.54%) |
Nov 16, 2020 | 247.57 | 248.55 | 241.94 | 247.18 | 1,350,102 | +3.09(+1.27%) |
Nov 13, 2020 | 239.19 | 244.55 | 238.82 | 244.08 | 960,930 | +5.38(+2.25%) |
Nov 12, 2020 | 237.17 | 239.94 | 236.27 | 238.71 | 928,465 | +1.20(+0.51%) |
Nov 11, 2020 | 238.61 | 240.23 | 236.75 | 237.50 | 1,308,470 | +0.84(+0.36%) |
Nov 10, 2020 | 236.06 | 239.41 | 235.56 | 236.66 | 1,545,426 | +1.09(+0.46%) |
Nov 09, 2020 | 238.79 | 245.00 | 235.37 | 235.57 | 1,999,267 | +7.24(+3.17%) |
Nov 06, 2020 | 227.82 | 229.49 | 225.16 | 228.33 | 988,105 | +1.70(+0.75%) |
Nov 05, 2020 | 221.02 | 227.36 | 219.81 | 226.62 | 1,460,492 | +8.72(+4.00%) |
Nov 04, 2020 | 217.03 | 220.93 | 215.72 | 217.91 | 1,020,562 | +2.83(+1.32%) |
Nov 03, 2020 | 216.29 | 217.72 | 211.89 | 215.07 | 1,729,562 | +0.90(+0.42%) |
Nov 02, 2020 | 223.45 | 227.54 | 210.89 | 214.18 | 2,552,671 | +4.01(+1.91%) |
Oct 30, 2020 | 211.93 | 215.18 | 206.90 | 210.17 | 1,475,573 | -3.33(-1.56%) |
Oct 29, 2020 | 211.02 | 215.57 | 209.65 | 213.50 | 1,086,909 | +2.48(+1.17%) |
Oct 28, 2020 | 217.01 | 217.76 | 210.87 | 211.02 | 1,117,686 | -10.05(-4.54%) |
Oct 27, 2020 | 223.43 | 223.43 | 220.40 | 221.06 | 1,027,471 | -1.07(-0.48%) |
Oct 26, 2020 | 222.20 | 222.95 | 217.47 | 222.14 | 1,236,691 | -2.93(-1.30%) |
Oct 23, 2020 | 223.91 | 225.65 | 222.41 | 225.06 | 716,674 | +2.50(+1.12%) |
Oct 22, 2020 | 222.05 | 224.61 | 220.88 | 222.57 | 897,139 | -0.03(-0.01%) |
Oct 21, 2020 | 216.90 | 223.72 | 215.92 | 222.59 | 1,275,941 | +6.63(+3.07%) |
Oct 20, 2020 | 214.27 | 217.81 | 213.09 | 215.97 | 613,565 | +3.23(+1.52%) |
Oct 19, 2020 | 214.91 | 216.51 | 211.80 | 212.73 | 765,287 | -1.71(-0.80%) |
Oct 16, 2020 | 213.80 | 215.88 | 212.97 | 214.44 | 978,594 | +2.15(+1.01%) |
Oct 15, 2020 | 211.89 | 213.98 | 210.83 | 212.29 | 934,141 | -0.92(-0.43%) |
Oct 14, 2020 | 216.06 | 216.06 | 211.90 | 213.21 | 893,892 | -0.17(-0.08%) |
Oct 13, 2020 | 214.44 | 215.49 | 212.41 | 213.38 | 892,830 | -3.83(-1.76%) |
Oct 12, 2020 | 216.64 | 218.72 | 214.89 | 217.21 | 854,724 | +2.31(+1.08%) |
Oct 09, 2020 | 214.87 | 216.49 | 212.89 | 214.89 | 773,531 | +0.37(+0.17%) |
Oct 08, 2020 | 212.63 | 215.09 | 211.74 | 214.52 | 813,323 | +2.61(+1.23%) |
Oct 07, 2020 | 209.94 | 212.54 | 209.60 | 211.91 | 810,485 | +3.66(+1.76%) |
Oct 06, 2020 | 212.41 | 213.38 | 207.47 | 208.25 | 932,707 | -4.20(-1.98%) |
Oct 05, 2020 | 212.08 | 213.41 | 210.63 | 212.45 | 856,745 | +3.15(+1.50%) |
Oct 02, 2020 | 207.76 | 211.22 | 206.46 | 209.31 | 755,554 | -0.74(-0.35%) |
Oct 01, 2020 | 210.19 | 211.04 | 207.94 | 210.04 | 937,512 | +1.22(+0.59%) |
Sep 30, 2020 | 206.48 | 210.46 | 206.07 | 208.82 | 1,086,727 | +3.32(+1.62%) |
Sep 29, 2020 | 208.45 | 208.48 | 203.54 | 205.50 | 1,001,179 | -0.93(-0.45%) |
Sep 28, 2020 | 207.73 | 208.44 | 205.68 | 206.43 | 913,395 | +0.53(+0.26%) |
Sep 25, 2020 | 200.16 | 206.22 | 199.83 | 205.90 | 1,056,981 | +4.53(+2.25%) |
Sep 24, 2020 | 197.84 | 203.46 | 196.50 | 201.36 | 1,061,523 | +2.71(+1.36%) |
Sep 23, 2020 | 201.78 | 202.57 | 198.38 | 198.66 | 737,692 | -2.10(-1.05%) |
Sep 22, 2020 | 200.00 | 202.27 | 198.75 | 200.76 | 802,086 | +1.91(+0.96%) |
Sep 21, 2020 | 200.45 | 202.22 | 195.40 | 198.85 | 1,027,415 | -4.36(-2.15%) |
Sep 18, 2020 | 204.73 | 206.62 | 202.25 | 203.21 | 1,115,093 | -3.18(-1.54%) |
Sep 17, 2020 | 206.18 | 208.66 | 205.13 | 206.39 | 568,513 | -1.48(-0.71%) |
Sep 16, 2020 | 208.85 | 210.30 | 207.79 | 207.87 | 724,406 | -0.48(-0.23%) |
Sep 15, 2020 | 209.59 | 210.76 | 208.19 | 208.35 | 834,517 | +0.33(+0.16%) |
Sep 14, 2020 | 207.14 | 210.24 | 206.73 | 208.01 | 713,984 | +2.60(+1.27%) |
Sep 11, 2020 | 206.85 | 207.31 | 204.06 | 205.41 | 889,649 | +0.09(+0.04%) |
Sep 10, 2020 | 210.05 | 211.03 | 204.70 | 205.32 | 1,000,664 | -3.74(-1.79%) |
Sep 09, 2020 | 207.72 | 210.70 | 207.36 | 209.07 | 1,449,854 | +2.38(+1.15%) |
Sep 08, 2020 | 204.49 | 207.56 | 203.41 | 206.68 | 1,600,172 | -0.19(-0.09%) |
Sep 04, 2020 | 209.33 | 209.33 | 202.98 | 206.88 | 1,638,097 | -1.76(-0.84%) |
Sep 03, 2020 | 212.61 | 213.63 | 206.96 | 208.64 | 1,592,029 | -3.73(-1.76%) |
Sep 02, 2020 | 212.21 | 213.51 | 211.83 | 212.37 | 1,609,102 | +0.93(+0.44%) |
Sep 01, 2020 | 209.39 | 213.00 | 208.54 | 211.44 | 1,787,514 | -0.70(-0.33%) |
Aug 31, 2020 | 213.75 | 214.54 | 209.81 | 212.14 | 2,004,312 | -1.16(-0.54%) |
Aug 28, 2020 | 206.86 | 213.88 | 206.86 | 213.29 | 1,435,124 | +6.70(+3.24%) |
Aug 27, 2020 | 206.97 | 208.10 | 206.06 | 206.60 | 1,067,042 | -0.26(-0.12%) |
Aug 26, 2020 | 205.25 | 207.97 | 205.04 | 206.85 | 1,539,389 | +1.19(+0.58%) |
Aug 25, 2020 | 203.47 | 205.79 | 201.27 | 205.66 | 999,520 | +2.73(+1.35%) |
Aug 24, 2020 | 202.17 | 205.90 | 201.36 | 202.93 | 1,810,077 | +5.31(+2.69%) |
Aug 21, 2020 | 192.63 | 198.50 | 191.47 | 197.62 | 3,381,627 | +8.34(+4.41%) |
Aug 20, 2020 | 188.89 | 190.93 | 185.34 | 189.28 | 4,525,748 | -13.59(-6.70%) |
Aug 19, 2020 | 203.45 | 204.63 | 201.28 | 202.87 | 1,358,087 | -0.75(-0.37%) |
Aug 18, 2020 | 203.49 | 204.94 | 202.97 | 203.62 | 1,010,241 | -0.65(-0.32%) |
Aug 17, 2020 | 204.28 | 204.79 | 202.79 | 204.27 | 948,681 | +1.79(+0.89%) |
Aug 14, 2020 | 202.27 | 203.10 | 201.80 | 202.47 | 892,046 | -1.22(-0.60%) |
Aug 13, 2020 | 204.30 | 207.47 | 202.64 | 203.70 | 1,249,014 | +1.79(+0.88%) |
Aug 12, 2020 | 198.57 | 203.15 | 197.32 | 201.91 | 1,448,076 | +4.05(+2.05%) |
Aug 11, 2020 | 196.73 | 198.88 | 196.32 | 197.86 | 1,107,483 | +2.65(+1.35%) |
Aug 10, 2020 | 190.50 | 195.71 | 190.07 | 195.22 | 967,675 | +4.30(+2.25%) |
Aug 07, 2020 | 189.85 | 191.40 | 189.24 | 190.92 | 1,374,417 | +0.72(+0.38%) |
Aug 06, 2020 | 191.75 | 191.75 | 188.45 | 190.21 | 989,922 | -1.91(-0.99%) |
Aug 05, 2020 | 190.93 | 193.22 | 190.00 | 192.12 | 1,288,173 | +1.74(+0.91%) |
Aug 04, 2020 | 189.24 | 190.93 | 187.51 | 190.38 | 887,759 | +1.19(+0.63%) |
Aug 03, 2020 | 190.13 | 190.63 | 188.50 | 189.19 | 992,064 | +0.60(+0.32%) |
Jul 31, 2020 | 184.28 | 188.82 | 183.63 | 188.58 | 1,631,158 | +4.31(+2.34%) |
Jul 30, 2020 | 180.99 | 185.08 | 179.24 | 184.28 | 1,718,410 | +2.05(+1.13%) |
Jul 29, 2020 | 183.87 | 184.60 | 181.69 | 182.22 | 1,436,452 | -1.64(-0.89%) |
Jul 28, 2020 | 182.96 | 184.45 | 181.81 | 183.87 | 977,428 | -0.23(-0.12%) |
Jul 27, 2020 | 183.62 | 184.76 | 182.39 | 184.10 | 896,167 | +1.04(+0.57%) |
Jul 24, 2020 | 183.94 | 185.19 | 181.66 | 183.06 | 1,011,146 | -2.24(-1.21%) |
Jul 23, 2020 | 187.86 | 188.69 | 184.68 | 185.30 | 811,426 | -1.40(-0.75%) |
Jul 22, 2020 | 185.53 | 186.99 | 184.50 | 186.70 | 653,941 | +1.05(+0.57%) |
Jul 21, 2020 | 188.57 | 188.94 | 185.36 | 185.65 | 806,539 | -1.79(-0.95%) |
Jul 20, 2020 | 188.05 | 188.33 | 186.35 | 187.44 | 679,361 | -1.58(-0.84%) |
Jul 17, 2020 | 191.03 | 191.15 | 188.44 | 189.02 | 1,062,159 | -1.09(-0.57%) |
Jul 16, 2020 | 189.61 | 190.41 | 188.44 | 190.11 | 982,725 | -0.37(-0.20%) |
Jul 15, 2020 | 189.87 | 192.39 | 189.00 | 190.48 | 1,687,355 | +3.48(+1.86%) |
Jul 14, 2020 | 181.14 | 187.27 | 180.12 | 187.00 | 1,420,237 | +5.86(+3.24%) |
Jul 13, 2020 | 182.11 | 184.48 | 180.62 | 181.14 | 903,054 | +0.05(+0.03%) |
Jul 10, 2020 | 179.72 | 181.61 | 178.04 | 181.09 | 842,395 | +1.79(+1.00%) |
Jul 09, 2020 | 180.32 | 182.54 | 179.02 | 179.29 | 1,043,692 | -0.76(-0.42%) |
Jul 08, 2020 | 179.93 | 180.87 | 177.07 | 180.06 | 1,544,185 | -0.49(-0.27%) |
Jul 07, 2020 | 183.18 | 183.18 | 180.42 | 180.54 | 1,749,916 | -2.77(-1.51%) |
Jul 06, 2020 | 185.20 | 185.88 | 181.35 | 183.31 | 1,578,572 | +0.39(+0.21%) |
Jul 02, 2020 | 183.83 | 184.60 | 182.09 | 182.92 | 886,704 | +2.18(+1.20%) |
Jul 01, 2020 | 181.16 | 182.28 | 179.96 | 180.75 | 867,898 | +0.62(+0.34%) |
Jun 30, 2020 | 177.17 | 180.65 | 176.70 | 180.12 | 1,403,123 | +2.89(+1.63%) |
Jun 29, 2020 | 176.87 | 177.38 | 175.57 | 177.23 | 935,099 | +1.44(+0.82%) |
Jun 26, 2020 | 179.81 | 181.00 | 175.03 | 175.79 | 1,558,986 | -2.68(-1.50%) |
Jun 25, 2020 | 178.12 | 179.33 | 174.91 | 178.47 | 2,211,496 | -0.76(-0.43%) |
Jun 24, 2020 | 184.73 | 185.19 | 178.73 | 179.24 | 1,919,030 | -6.26(-3.38%) |
Jun 23, 2020 | 184.83 | 186.43 | 183.54 | 185.50 | 1,327,673 | +1.96(+1.07%) |
Jun 22, 2020 | 182.49 | 184.67 | 180.84 | 183.54 | 1,548,711 | +1.87(+1.03%) |
Jun 19, 2020 | 190.84 | 190.84 | 181.50 | 181.67 | 2,532,947 | -5.58(-2.98%) |
Jun 18, 2020 | 185.56 | 188.04 | 184.94 | 187.26 | 953,492 | +0.92(+0.49%) |
Jun 17, 2020 | 186.98 | 188.85 | 185.77 | 186.34 | 1,125,442 | -0.96(-0.51%) |
Jun 16, 2020 | 187.81 | 189.86 | 184.73 | 187.30 | 964,344 | +4.54(+2.49%) |
Jun 15, 2020 | 179.53 | 182.89 | 177.18 | 182.76 | 861,134 | +0.06(+0.03%) |
Jun 12, 2020 | 183.05 | 184.93 | 179.39 | 182.70 | 1,953,787 | +2.08(+1.15%) |
Jun 11, 2020 | 187.47 | 187.75 | 180.32 | 180.62 | 1,300,140 | -10.72(-5.60%) |
Jun 10, 2020 | 192.36 | 192.79 | 190.43 | 191.34 | 825,576 | -0.28(-0.14%) |
Jun 09, 2020 | 193.83 | 194.44 | 190.94 | 191.62 | 1,109,196 | -3.93(-2.01%) |
Jun 08, 2020 | 194.27 | 196.08 | 192.76 | 195.55 | 1,269,487 | -0.31(-0.16%) |
Jun 05, 2020 | 194.08 | 197.16 | 192.37 | 195.87 | 1,471,625 | +3.87(+2.01%) |
Jun 04, 2020 | 193.96 | 194.61 | 191.06 | 192.00 | 1,349,250 | -2.02(-1.04%) |
Jun 03, 2020 | 195.40 | 195.71 | 192.58 | 194.03 | 1,472,166 | +0.53(+0.28%) |
Jun 02, 2020 | 191.57 | 194.04 | 190.62 | 193.49 | 1,657,949 | +2.15(+1.12%) |
Jun 01, 2020 | 190.13 | 192.57 | 189.43 | 191.34 | 1,521,522 | +2.83(+1.50%) |
May 29, 2020 | 183.43 | 189.79 | 183.28 | 188.52 | 3,076,806 | +4.76(+2.59%) |
May 28, 2020 | 185.46 | 190.02 | 183.48 | 183.75 | 2,196,516 | -1.03(-0.56%) |
May 27, 2020 | 181.24 | 185.07 | 179.88 | 184.78 | 2,188,027 | +6.81(+3.82%) |
May 26, 2020 | 175.46 | 178.32 | 174.21 | 177.98 | 2,465,874 | +7.86(+4.62%) |
May 22, 2020 | 170.52 | 170.79 | 168.87 | 170.12 | 1,080,805 | +0.31(+0.18%) |
May 21, 2020 | 171.64 | 172.79 | 169.31 | 169.81 | 1,330,009 | -1.78(-1.04%) |
May 20, 2020 | 168.50 | 171.68 | 168.20 | 171.60 | 3,249,322 | +4.94(+2.96%) |
May 19, 2020 | 170.19 | 170.84 | 166.57 | 166.66 | 1,792,347 | -3.50(-2.06%) |
May 18, 2020 | 164.19 | 171.05 | 164.19 | 170.17 | 1,785,275 | +8.44(+5.22%) |
May 15, 2020 | 156.32 | 163.04 | 155.64 | 161.73 | 2,626,278 | +4.98(+3.18%) |
May 14, 2020 | 152.75 | 157.22 | 151.07 | 156.75 | 1,793,705 | +1.37(+0.88%) |
May 13, 2020 | 159.28 | 160.81 | 154.66 | 155.38 | 1,825,653 | -5.53(-3.44%) |
May 12, 2020 | 163.16 | 165.05 | 160.80 | 160.91 | 1,301,621 | -1.34(-0.82%) |
May 11, 2020 | 164.20 | 164.98 | 162.11 | 162.24 | 1,409,059 | -3.06(-1.85%) |
May 08, 2020 | 167.24 | 168.02 | 164.70 | 165.30 | 1,433,077 | +1.16(+0.70%) |
May 07, 2020 | 164.60 | 165.41 | 162.14 | 164.14 | 1,466,253 | +2.31(+1.43%) |
May 06, 2020 | 162.77 | 165.53 | 161.44 | 161.83 | 1,378,064 | -0.40(-0.25%) |
May 05, 2020 | 168.18 | 168.87 | 162.01 | 162.24 | 1,608,589 | -4.24(-2.55%) |
May 04, 2020 | 163.75 | 167.79 | 162.62 | 166.47 | 1,412,655 | +1.76(+1.07%) |