Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 235.16 | 237.43 | 234.28 | 236.26 | 57,130 | +0.50(+0.21%) |
May 27, 2021 | 234.38 | 236.62 | 232.45 | 235.76 | 52,751 | +2.55(+1.09%) |
May 26, 2021 | 230.74 | 233.22 | 230.14 | 233.21 | 36,323 | +2.66(+1.15%) |
May 25, 2021 | 229.49 | 231.72 | 227.69 | 230.55 | 65,183 | +1.75(+0.77%) |
May 24, 2021 | 226.12 | 230.30 | 225.19 | 228.79 | 64,511 | +2.99(+1.32%) |
May 21, 2021 | 228.92 | 229.93 | 225.20 | 225.80 | 143,016 | -0.24(-0.11%) |
May 20, 2021 | 225.04 | 227.72 | 223.69 | 226.05 | 34,906 | +0.44(+0.19%) |
May 19, 2021 | 227.93 | 230.29 | 223.30 | 225.61 | 44,802 | -5.32(-2.30%) |
May 18, 2021 | 226.69 | 232.29 | 226.69 | 230.93 | 86,726 | +3.99(+1.76%) |
May 17, 2021 | 227.66 | 228.24 | 225.38 | 226.93 | 35,896 | -1.71(-0.75%) |
May 14, 2021 | 228.98 | 231.00 | 225.13 | 228.65 | 54,253 | +2.44(+1.08%) |
May 13, 2021 | 224.00 | 230.11 | 222.10 | 226.21 | 80,493 | +2.42(+1.08%) |
May 12, 2021 | 231.95 | 231.95 | 222.35 | 223.79 | 81,286 | -10.42(-4.45%) |
May 11, 2021 | 224.29 | 235.59 | 221.34 | 234.21 | 82,614 | +8.87(+3.94%) |
May 10, 2021 | 236.28 | 237.76 | 224.54 | 225.34 | 162,105 | -10.94(-4.63%) |
May 07, 2021 | 228.19 | 238.53 | 228.19 | 236.28 | 73,758 | +5.74(+2.49%) |
May 06, 2021 | 237.91 | 237.91 | 228.94 | 230.54 | 71,494 | -7.38(-3.10%) |
May 05, 2021 | 236.38 | 239.12 | 233.92 | 237.92 | 41,135 | +2.12(+0.90%) |
May 04, 2021 | 234.75 | 238.99 | 233.51 | 235.80 | 45,657 | +0.48(+0.20%) |
May 03, 2021 | 238.10 | 239.28 | 234.16 | 235.32 | 76,879 | -0.74(-0.31%) |
Apr 30, 2021 | 234.81 | 238.53 | 232.72 | 236.06 | 67,039 | -0.79(-0.33%) |
Apr 29, 2021 | 238.50 | 238.50 | 233.32 | 236.85 | 51,835 | +0.40(+0.17%) |
Apr 28, 2021 | 235.59 | 237.98 | 235.59 | 236.45 | 34,352 | -0.07(-0.03%) |
Apr 27, 2021 | 237.29 | 237.36 | 232.62 | 236.52 | 62,943 | +0.21(+0.09%) |
Apr 26, 2021 | 237.35 | 239.13 | 236.19 | 236.31 | 27,778 | +0.23(+0.10%) |
Apr 23, 2021 | 234.82 | 236.34 | 232.83 | 236.08 | 59,442 | +3.25(+1.40%) |
Apr 22, 2021 | 238.15 | 238.15 | 231.32 | 232.83 | 54,060 | -4.20(-1.77%) |
Apr 21, 2021 | 229.79 | 238.24 | 229.79 | 237.03 | 39,399 | +8.32(+3.64%) |
Apr 20, 2021 | 233.22 | 234.32 | 226.76 | 228.71 | 34,132 | -5.26(-2.25%) |
Apr 19, 2021 | 236.01 | 239.85 | 232.56 | 233.97 | 56,776 | -3.71(-1.56%) |
Apr 16, 2021 | 240.66 | 241.56 | 237.20 | 237.68 | 51,332 | -0.16(-0.07%) |
Apr 15, 2021 | 238.34 | 238.43 | 236.01 | 237.83 | 50,117 | -0.18(-0.08%) |
Apr 14, 2021 | 233.41 | 239.60 | 233.41 | 238.01 | 61,119 | +4.61(+1.98%) |
Apr 13, 2021 | 238.44 | 240.35 | 232.69 | 233.40 | 70,225 | -5.03(-2.11%) |
Apr 12, 2021 | 237.06 | 239.84 | 236.31 | 238.43 | 49,378 | +0.69(+0.29%) |
Apr 09, 2021 | 233.38 | 238.26 | 233.38 | 237.74 | 69,821 | +4.37(+1.87%) |
Apr 08, 2021 | 231.97 | 235.53 | 230.47 | 233.38 | 228,603 | +1.48(+0.64%) |
Apr 07, 2021 | 237.96 | 237.96 | 230.30 | 231.90 | 77,853 | -6.05(-2.54%) |
Apr 06, 2021 | 234.10 | 242.44 | 234.10 | 237.95 | 77,590 | +3.85(+1.65%) |
Apr 05, 2021 | 240.75 | 240.78 | 232.48 | 234.09 | 137,334 | -3.57(-1.50%) |
Apr 01, 2021 | 237.45 | 240.78 | 232.46 | 237.66 | 136,661 | +0.60(+0.25%) |
Mar 31, 2021 | 233.94 | 239.78 | 232.13 | 237.06 | 199,720 | +3.13(+1.34%) |
Mar 30, 2021 | 226.85 | 235.28 | 226.85 | 233.93 | 95,816 | +7.07(+3.12%) |
Mar 29, 2021 | 227.74 | 233.33 | 223.50 | 226.86 | 152,679 | -2.21(-0.96%) |
Mar 26, 2021 | 231.67 | 235.19 | 225.46 | 229.07 | 104,783 | +1.53(+0.67%) |
Mar 25, 2021 | 222.96 | 229.12 | 220.50 | 227.54 | 91,026 | +0.90(+0.40%) |
Mar 24, 2021 | 229.26 | 236.40 | 225.97 | 226.64 | 122,469 | -2.11(-0.92%) |
Mar 23, 2021 | 235.26 | 238.03 | 226.00 | 228.75 | 78,450 | -9.47(-3.98%) |
Mar 22, 2021 | 241.92 | 241.92 | 237.94 | 238.22 | 54,713 | -3.18(-1.32%) |
Mar 19, 2021 | 237.46 | 244.60 | 237.18 | 241.40 | 246,381 | +3.23(+1.36%) |
Mar 18, 2021 | 237.28 | 245.06 | 236.39 | 238.17 | 75,551 | -1.07(-0.45%) |
Mar 17, 2021 | 235.26 | 239.69 | 233.59 | 239.24 | 103,339 | +4.10(+1.75%) |
Mar 16, 2021 | 237.53 | 238.77 | 233.45 | 235.13 | 80,565 | -3.60(-1.51%) |
Mar 15, 2021 | 238.78 | 241.16 | 236.29 | 238.73 | 75,429 | -1.76(-0.73%) |
Mar 12, 2021 | 241.79 | 243.04 | 238.78 | 240.49 | 96,557 | -0.75(-0.31%) |
Mar 11, 2021 | 241.60 | 247.25 | 240.85 | 241.24 | 199,596 | +1.76(+0.73%) |
Mar 10, 2021 | 244.54 | 244.94 | 239.44 | 239.48 | 145,754 | -3.03(-1.25%) |
Mar 09, 2021 | 253.18 | 253.85 | 236.21 | 242.51 | 101,768 | -7.72(-3.09%) |
Mar 08, 2021 | 256.36 | 256.36 | 249.41 | 250.23 | 66,339 | -3.63(-1.43%) |
Mar 05, 2021 | 255.29 | 256.87 | 244.43 | 253.85 | 136,661 | +2.70(+1.08%) |
Mar 04, 2021 | 264.13 | 266.17 | 248.95 | 251.15 | 159,020 | -11.64(-4.43%) |
Mar 03, 2021 | 272.97 | 272.97 | 262.79 | 262.79 | 89,466 | -8.88(-3.27%) |
Mar 02, 2021 | 280.07 | 281.35 | 270.94 | 271.67 | 71,792 | -7.04(-2.53%) |
Mar 01, 2021 | 278.29 | 282.32 | 275.88 | 278.71 | 66,552 | +4.10(+1.49%) |
Feb 26, 2021 | 285.88 | 289.84 | 270.12 | 274.61 | 158,152 | -13.54(-4.70%) |
Feb 25, 2021 | 287.57 | 290.12 | 281.83 | 288.14 | 134,582 | +1.36(+0.47%) |
Feb 24, 2021 | 288.53 | 291.87 | 285.77 | 286.78 | 68,557 | -1.93(-0.67%) |
Feb 23, 2021 | 288.44 | 291.37 | 282.82 | 288.71 | 64,649 | -1.42(-0.49%) |
Feb 22, 2021 | 283.40 | 293.68 | 282.99 | 290.13 | 74,592 | +3.54(+1.24%) |
Feb 19, 2021 | 277.58 | 288.09 | 277.58 | 286.59 | 65,502 | +9.14(+3.29%) |
Feb 18, 2021 | 275.10 | 281.35 | 274.11 | 277.45 | 57,636 | +1.82(+0.66%) |
Feb 17, 2021 | 272.33 | 277.15 | 270.78 | 275.63 | 56,212 | +1.90(+0.69%) |
Feb 16, 2021 | 277.85 | 277.85 | 268.69 | 273.73 | 57,178 | -1.37(-0.50%) |
Feb 12, 2021 | 279.03 | 279.51 | 273.42 | 275.10 | 44,011 | -3.67(-1.32%) |
Feb 11, 2021 | 280.01 | 283.41 | 274.30 | 278.77 | 72,706 | -0.31(-0.11%) |
Feb 10, 2021 | 283.55 | 285.30 | 277.59 | 279.08 | 91,808 | -0.99(-0.35%) |
Feb 09, 2021 | 278.43 | 283.43 | 276.54 | 280.07 | 57,042 | +0.72(+0.26%) |
Feb 08, 2021 | 271.07 | 279.89 | 269.08 | 279.35 | 63,472 | +10.41(+3.87%) |
Feb 05, 2021 | 270.44 | 271.00 | 266.42 | 268.95 | 39,795 | +1.83(+0.68%) |
Feb 04, 2021 | 268.33 | 272.67 | 265.58 | 267.12 | 35,592 | -2.39(-0.89%) |
Feb 03, 2021 | 266.35 | 271.32 | 264.35 | 269.51 | 58,343 | +1.81(+0.68%) |
Feb 02, 2021 | 274.61 | 274.61 | 266.34 | 267.70 | 74,287 | -3.53(-1.30%) |
Feb 01, 2021 | 256.94 | 271.88 | 256.93 | 271.23 | 95,914 | +16.32(+6.40%) |
Jan 29, 2021 | 265.51 | 265.51 | 254.91 | 254.91 | 58,510 | -10.53(-3.97%) |
Jan 28, 2021 | 268.89 | 273.12 | 259.98 | 265.45 | 73,646 | -2.30(-0.86%) |
Jan 27, 2021 | 256.35 | 273.04 | 253.92 | 267.74 | 134,035 | +5.85(+2.24%) |
Jan 26, 2021 | 263.88 | 266.78 | 261.53 | 261.89 | 76,528 | -2.25(-0.85%) |
Jan 25, 2021 | 264.09 | 266.88 | 261.17 | 264.13 | 61,113 | -2.23(-0.84%) |
Jan 22, 2021 | 257.73 | 269.53 | 256.54 | 266.36 | 59,230 | +4.71(+1.80%) |
Jan 21, 2021 | 269.22 | 272.02 | 261.02 | 261.65 | 56,694 | -6.55(-2.44%) |
Jan 20, 2021 | 269.30 | 269.88 | 264.86 | 268.21 | 57,235 | +1.05(+0.39%) |
Jan 19, 2021 | 267.87 | 270.90 | 265.55 | 267.16 | 72,285 | +3.36(+1.27%) |
Jan 15, 2021 | 267.37 | 271.38 | 262.91 | 263.80 | 65,811 | -8.60(-3.16%) |
Jan 14, 2021 | 266.79 | 275.74 | 264.62 | 272.40 | 112,693 | +8.27(+3.13%) |
Jan 13, 2021 | 266.07 | 266.07 | 260.10 | 264.13 | 76,041 | -1.55(-0.58%) |
Jan 12, 2021 | 259.56 | 266.96 | 259.56 | 265.68 | 59,100 | +5.51(+2.12%) |
Jan 11, 2021 | 259.20 | 266.38 | 257.35 | 260.17 | 75,742 | -3.36(-1.28%) |
Jan 08, 2021 | 267.12 | 268.51 | 260.31 | 263.53 | 76,307 | -2.48(-0.93%) |
Jan 07, 2021 | 261.42 | 268.72 | 259.68 | 266.01 | 66,778 | +4.96(+1.90%) |
Jan 06, 2021 | 252.48 | 265.19 | 252.30 | 261.05 | 111,005 | +12.19(+4.90%) |
Jan 05, 2021 | 239.40 | 250.60 | 239.40 | 248.86 | 63,316 | +8.12(+3.37%) |
Jan 04, 2021 | 246.48 | 249.81 | 238.70 | 240.75 | 84,738 | -5.31(-2.16%) |
Dec 31, 2020 | 246.06 | 246.06 | 246.06 | 35,932 | +1.64(+0.67%) | |
Dec 30, 2020 | 240.14 | 245.88 | 238.53 | 244.42 | 35,932 | +4.38(+1.82%) |
Dec 29, 2020 | 243.95 | 244.94 | 237.84 | 240.04 | 37,158 | -2.53(-1.04%) |
Dec 28, 2020 | 246.74 | 248.30 | 242.37 | 242.57 | 53,355 | -2.56(-1.05%) |
Dec 24, 2020 | 240.42 | 245.68 | 237.96 | 245.14 | 33,777 | +4.39(+1.82%) |
Dec 23, 2020 | 244.54 | 250.01 | 240.34 | 240.75 | 66,193 | -2.39(-0.98%) |
Dec 22, 2020 | 249.63 | 252.57 | 241.78 | 243.13 | 108,525 | -5.76(-2.31%) |
Dec 21, 2020 | 236.27 | 249.20 | 236.27 | 248.89 | 148,851 | +8.40(+3.49%) |
Dec 18, 2020 | 244.06 | 244.99 | 237.92 | 240.49 | 566,388 | -3.89(-1.59%) |
Dec 17, 2020 | 242.47 | 244.71 | 237.97 | 244.39 | 63,814 | +3.55(+1.47%) |
Dec 16, 2020 | 241.47 | 242.70 | 238.99 | 240.84 | 59,046 | -1.39(-0.57%) |
Dec 15, 2020 | 242.28 | 244.63 | 239.92 | 242.23 | 76,578 | +3.32(+1.39%) |
Dec 14, 2020 | 247.92 | 247.92 | 238.69 | 238.91 | 72,732 | -6.67(-2.72%) |
Dec 11, 2020 | 242.42 | 245.89 | 240.41 | 245.58 | 62,199 | +4.84(+2.01%) |
Dec 10, 2020 | 239.29 | 241.87 | 237.21 | 240.75 | 48,628 | -0.50(-0.21%) |
Dec 09, 2020 | 242.77 | 245.06 | 237.54 | 241.24 | 66,479 | -0.98(-0.40%) |
Dec 08, 2020 | 234.83 | 245.43 | 234.77 | 242.22 | 67,774 | +6.21(+2.63%) |
Dec 07, 2020 | 237.68 | 239.21 | 235.17 | 236.01 | 54,312 | -2.87(-1.20%) |
Dec 04, 2020 | 237.68 | 241.36 | 236.27 | 238.88 | 75,793 | +3.13(+1.33%) |
Dec 03, 2020 | 235.75 | 239.21 | 234.56 | 235.75 | 35,436 | -0.40(-0.17%) |
Dec 02, 2020 | 240.81 | 240.81 | 235.43 | 236.15 | 79,191 | -5.10(-2.11%) |
Dec 01, 2020 | 244.18 | 244.18 | 239.60 | 241.25 | 82,533 | +1.40(+0.58%) |
Nov 30, 2020 | 242.18 | 242.76 | 238.15 | 239.85 | 61,192 | -3.91(-1.61%) |
Nov 27, 2020 | 240.67 | 245.52 | 240.67 | 243.77 | 46,340 | +1.71(+0.71%) |
Nov 25, 2020 | 247.30 | 248.29 | 241.23 | 242.06 | 79,912 | -6.47(-2.60%) |
Nov 24, 2020 | 248.01 | 252.66 | 244.27 | 248.53 | 102,353 | +3.04(+1.24%) |
Nov 23, 2020 | 247.99 | 250.01 | 245.31 | 245.49 | 77,489 | -1.26(-0.51%) |
Nov 20, 2020 | 244.56 | 247.54 | 237.33 | 246.75 | 118,220 | -0.07(-0.03%) |
Nov 19, 2020 | 245.20 | 248.57 | 241.07 | 246.82 | 115,323 | +0.68(+0.28%) |
Nov 18, 2020 | 253.65 | 254.91 | 246.12 | 246.14 | 118,491 | -5.89(-2.34%) |
Nov 17, 2020 | 248.16 | 252.53 | 242.68 | 252.03 | 133,848 | +1.06(+0.42%) |
Nov 16, 2020 | 248.44 | 254.18 | 243.86 | 250.97 | 144,075 | +7.09(+2.91%) |
Nov 13, 2020 | 234.55 | 245.34 | 234.55 | 243.88 | 87,738 | +11.05(+4.75%) |
Nov 12, 2020 | 238.89 | 239.38 | 230.16 | 232.83 | 88,971 | -9.09(-3.76%) |
Nov 11, 2020 | 237.83 | 244.17 | 232.44 | 241.92 | 136,430 | +6.01(+2.55%) |
Nov 10, 2020 | 227.62 | 236.34 | 223.22 | 235.91 | 165,317 | +11.43(+5.09%) |
Nov 09, 2020 | 255.67 | 264.43 | 220.96 | 224.48 | 193,230 | +15.04(+7.18%) |
Nov 06, 2020 | 206.24 | 210.72 | 204.61 | 209.44 | 80,633 | +7.11(+3.51%) |
Nov 05, 2020 | 195.04 | 203.92 | 195.04 | 202.33 | 88,151 | +9.98(+5.19%) |
Nov 04, 2020 | 194.41 | 195.15 | 191.03 | 192.35 | 55,724 | -4.78(-2.42%) |
Nov 03, 2020 | 194.21 | 198.60 | 192.27 | 197.13 | 82,861 | +6.06(+3.17%) |
Nov 02, 2020 | 188.19 | 191.47 | 187.55 | 191.07 | 48,597 | +5.80(+3.13%) |
Oct 30, 2020 | 185.27 | 186.90 | 182.68 | 185.27 | 62,302 | -0.76(-0.41%) |
Oct 29, 2020 | 180.06 | 186.92 | 179.70 | 186.03 | 76,613 | +4.57(+2.52%) |
Oct 28, 2020 | 181.84 | 185.44 | 180.78 | 181.45 | 59,878 | -4.58(-2.46%) |
Oct 27, 2020 | 186.05 | 188.43 | 185.64 | 186.04 | 57,108 | -0.32(-0.17%) |
Oct 26, 2020 | 189.62 | 189.62 | 184.78 | 186.36 | 51,251 | -5.17(-2.70%) |
Oct 23, 2020 | 193.45 | 193.45 | 190.44 | 191.52 | 24,612 | -0.02(-0.01%) |
Oct 22, 2020 | 190.34 | 192.13 | 188.28 | 191.54 | 46,428 | +2.63(+1.39%) |
Oct 21, 2020 | 188.60 | 190.65 | 188.02 | 188.91 | 41,312 | +0.92(+0.49%) |
Oct 20, 2020 | 188.93 | 190.81 | 187.61 | 187.99 | 24,644 | +1.07(+0.57%) |
Oct 19, 2020 | 191.76 | 192.30 | 185.80 | 186.92 | 56,910 | -4.35(-2.27%) |
Oct 16, 2020 | 185.95 | 192.16 | 183.98 | 191.27 | 84,855 | +5.73(+3.09%) |
Oct 15, 2020 | 182.95 | 187.08 | 181.98 | 185.54 | 74,746 | +0.72(+0.39%) |
Oct 14, 2020 | 186.71 | 187.69 | 184.32 | 184.82 | 41,277 | -2.19(-1.17%) |
Oct 13, 2020 | 188.80 | 189.08 | 186.15 | 187.01 | 50,352 | -3.60(-1.89%) |
Oct 12, 2020 | 188.24 | 191.46 | 187.16 | 190.61 | 47,051 | +2.16(+1.15%) |
Oct 09, 2020 | 190.04 | 191.32 | 187.47 | 188.45 | 62,638 | +0.18(+0.10%) |
Oct 08, 2020 | 186.04 | 189.11 | 185.65 | 188.27 | 50,533 | +4.31(+2.34%) |
Oct 07, 2020 | 183.13 | 186.36 | 182.13 | 183.96 | 92,260 | +2.86(+1.58%) |
Oct 06, 2020 | 184.83 | 187.77 | 181.10 | 181.10 | 90,648 | -1.22(-0.67%) |
Oct 05, 2020 | 179.23 | 183.06 | 179.23 | 182.32 | 83,817 | +5.28(+2.98%) |
Oct 02, 2020 | 171.18 | 178.56 | 171.18 | 177.04 | 52,731 | +3.10(+1.78%) |
Oct 01, 2020 | 174.37 | 175.54 | 172.21 | 173.94 | 70,590 | -0.21(-0.12%) |
Sep 30, 2020 | 172.40 | 176.71 | 172.40 | 174.15 | 91,441 | +3.25(+1.90%) |
Sep 29, 2020 | 173.42 | 174.71 | 170.85 | 170.90 | 57,070 | -2.58(-1.49%) |
Sep 28, 2020 | 168.59 | 174.25 | 168.59 | 173.48 | 144,724 | +6.92(+4.15%) |
Sep 25, 2020 | 167.80 | 169.56 | 165.04 | 166.56 | 95,969 | -2.34(-1.39%) |
Sep 24, 2020 | 168.32 | 171.52 | 166.23 | 168.91 | 91,189 | +1.34(+0.80%) |
Sep 23, 2020 | 172.91 | 173.60 | 167.48 | 167.57 | 71,042 | -5.53(-3.20%) |
Sep 22, 2020 | 171.92 | 175.01 | 171.03 | 173.10 | 101,592 | +2.13(+1.25%) |
Sep 21, 2020 | 173.70 | 175.69 | 168.22 | 170.97 | 155,264 | -6.71(-3.77%) |
Sep 18, 2020 | 182.74 | 182.74 | 175.30 | 177.68 | 146,637 | -3.24(-1.79%) |
Sep 17, 2020 | 179.35 | 181.56 | 178.67 | 180.91 | 87,553 | -0.43(-0.23%) |
Sep 16, 2020 | 185.33 | 185.50 | 181.33 | 181.34 | 109,498 | -2.68(-1.45%) |
Sep 15, 2020 | 183.03 | 186.44 | 181.04 | 184.01 | 96,220 | +1.40(+0.76%) |
Sep 14, 2020 | 181.16 | 182.89 | 178.94 | 182.62 | 90,432 | +3.11(+1.73%) |
Sep 11, 2020 | 183.37 | 184.50 | 178.15 | 179.51 | 58,923 | -2.63(-1.44%) |
Sep 10, 2020 | 185.58 | 185.67 | 182.13 | 182.13 | 74,529 | -2.63(-1.42%) |
Sep 09, 2020 | 182.06 | 185.20 | 180.57 | 184.76 | 88,015 | +4.25(+2.35%) |
Sep 08, 2020 | 185.04 | 185.04 | 180.04 | 180.51 | 85,778 | -6.73(-3.59%) |
Sep 04, 2020 | 188.24 | 189.17 | 184.31 | 187.24 | 56,137 | +1.75(+0.95%) |
Sep 03, 2020 | 191.41 | 191.41 | 183.01 | 185.49 | 48,591 | -5.44(-2.85%) |
Sep 02, 2020 | 188.53 | 191.85 | 188.53 | 190.92 | 67,452 | +1.97(+1.04%) |
Sep 01, 2020 | 184.17 | 189.98 | 182.44 | 188.96 | 97,112 | +4.84(+2.63%) |
Aug 31, 2020 | 188.97 | 189.59 | 183.74 | 184.12 | 82,065 | -5.70(-3.00%) |
Aug 28, 2020 | 189.55 | 190.10 | 187.14 | 189.82 | 41,999 | +1.29(+0.68%) |
Aug 27, 2020 | 191.58 | 192.80 | 187.03 | 188.53 | 39,513 | -1.40(-0.74%) |
Aug 26, 2020 | 189.64 | 191.10 | 188.97 | 189.93 | 43,693 | +0.49(+0.26%) |
Aug 25, 2020 | 192.91 | 192.91 | 187.86 | 189.43 | 35,970 | -1.50(-0.79%) |
Aug 24, 2020 | 192.33 | 193.87 | 189.17 | 190.93 | 53,101 | +0.85(+0.45%) |
Aug 21, 2020 | 188.66 | 190.21 | 186.75 | 190.08 | 46,230 | +0.15(+0.08%) |
Aug 20, 2020 | 189.34 | 190.73 | 187.91 | 189.94 | 54,236 | -1.29(-0.67%) |
Aug 19, 2020 | 193.81 | 193.97 | 191.00 | 191.22 | 94,038 | -1.83(-0.95%) |
Aug 18, 2020 | 193.80 | 193.80 | 190.61 | 193.06 | 55,493 | +0.49(+0.25%) |
Aug 17, 2020 | 193.66 | 194.39 | 191.13 | 192.57 | 42,176 | -0.27(-0.14%) |
Aug 14, 2020 | 188.64 | 192.98 | 188.64 | 192.84 | 56,653 | +3.29(+1.73%) |
Aug 13, 2020 | 193.19 | 194.77 | 189.31 | 189.56 | 78,457 | -5.22(-2.68%) |
Aug 12, 2020 | 198.27 | 198.27 | 193.97 | 194.78 | 66,904 | -0.32(-0.16%) |
Aug 11, 2020 | 194.78 | 197.69 | 194.11 | 195.10 | 71,981 | +0.05(+0.03%) |
Aug 10, 2020 | 193.47 | 198.26 | 190.25 | 195.05 | 67,178 | +3.35(+1.75%) |
Aug 07, 2020 | 187.65 | 192.03 | 186.68 | 191.70 | 54,073 | +2.97(+1.58%) |
Aug 06, 2020 | 198.59 | 198.69 | 182.58 | 188.72 | 122,944 | -8.96(-4.53%) |
Aug 05, 2020 | 194.10 | 200.11 | 192.27 | 197.69 | 68,453 | +5.44(+2.83%) |
Aug 04, 2020 | 187.78 | 193.33 | 187.69 | 192.25 | 62,725 | +3.44(+1.82%) |
Aug 03, 2020 | 189.55 | 190.29 | 186.41 | 188.81 | 60,726 | +0.81(+0.43%) |
Jul 31, 2020 | 185.94 | 188.53 | 183.44 | 188.00 | 72,441 | +0.18(+0.10%) |
Jul 30, 2020 | 191.13 | 191.21 | 186.40 | 187.81 | 104,144 | -5.24(-2.72%) |
Jul 29, 2020 | 191.92 | 193.99 | 189.77 | 193.06 | 73,221 | +0.81(+0.42%) |
Jul 28, 2020 | 199.22 | 199.22 | 188.99 | 192.24 | 117,696 | -4.64(-2.36%) |
Jul 27, 2020 | 197.68 | 199.29 | 193.89 | 196.88 | 94,101 | +0.40(+0.20%) |
Jul 24, 2020 | 199.99 | 201.80 | 193.97 | 196.49 | 72,957 | -3.76(-1.88%) |
Jul 23, 2020 | 199.17 | 201.81 | 196.64 | 200.25 | 126,399 | +0.40(+0.20%) |
Jul 22, 2020 | 195.77 | 201.30 | 195.77 | 199.85 | 60,008 | +4.13(+2.11%) |
Jul 21, 2020 | 195.35 | 198.41 | 193.18 | 195.72 | 74,959 | +2.69(+1.39%) |
Jul 20, 2020 | 192.91 | 195.07 | 190.17 | 193.03 | 106,178 | -0.12(-0.06%) |
Jul 17, 2020 | 198.61 | 198.66 | 190.82 | 193.15 | 124,451 | -4.05(-2.05%) |
Jul 16, 2020 | 194.62 | 199.39 | 184.89 | 197.20 | 137,716 | +4.70(+2.44%) |
Jul 15, 2020 | 188.60 | 193.52 | 187.79 | 192.50 | 135,871 | +8.05(+4.36%) |
Jul 14, 2020 | 178.88 | 184.45 | 178.33 | 184.45 | 46,720 | +5.05(+2.81%) |
Jul 13, 2020 | 181.24 | 185.96 | 176.99 | 179.40 | 116,075 | -0.97(-0.54%) |
Jul 10, 2020 | 176.99 | 180.80 | 176.99 | 180.37 | 45,906 | +3.54(+2.00%) |
Jul 09, 2020 | 177.76 | 178.36 | 172.13 | 176.83 | 83,656 | -1.69(-0.95%) |
Jul 08, 2020 | 177.41 | 181.25 | 175.80 | 178.52 | 58,549 | -0.43(-0.24%) |
Jul 07, 2020 | 177.48 | 181.71 | 177.25 | 178.95 | 61,128 | -1.18(-0.66%) |
Jul 06, 2020 | 183.45 | 183.45 | 178.63 | 180.13 | 54,847 | +1.05(+0.59%) |
Jul 02, 2020 | 177.82 | 180.95 | 177.16 | 179.07 | 95,328 | +4.94(+2.84%) |
Jul 01, 2020 | 179.84 | 181.71 | 173.94 | 174.13 | 101,052 | -5.43(-3.02%) |
Jun 30, 2020 | 174.69 | 182.25 | 172.84 | 179.56 | 107,939 | +5.31(+3.05%) |
Jun 29, 2020 | 166.92 | 174.70 | 164.96 | 174.25 | 143,082 | +9.36(+5.68%) |
Jun 26, 2020 | 167.53 | 169.71 | 162.82 | 164.88 | 276,680 | -4.70(-2.77%) |
Jun 25, 2020 | 163.76 | 170.06 | 161.97 | 169.59 | 181,334 | +4.62(+2.80%) |
Jun 24, 2020 | 165.01 | 167.46 | 162.86 | 164.96 | 187,817 | -2.53(-1.51%) |
Jun 23, 2020 | 173.66 | 173.66 | 166.07 | 167.50 | 161,210 | -3.15(-1.85%) |
Jun 22, 2020 | 164.09 | 172.27 | 163.41 | 170.65 | 132,655 | +6.25(+3.80%) |
Jun 19, 2020 | 169.13 | 170.63 | 163.56 | 164.40 | 146,405 | -3.55(-2.11%) |
Jun 18, 2020 | 169.47 | 173.02 | 167.74 | 167.95 | 84,005 | -2.71(-1.59%) |
Jun 17, 2020 | 175.85 | 175.85 | 170.59 | 170.66 | 92,824 | -3.66(-2.10%) |
Jun 16, 2020 | 179.14 | 179.87 | 171.19 | 174.31 | 82,638 | +2.85(+1.66%) |
Jun 15, 2020 | 165.56 | 171.98 | 163.35 | 171.46 | 62,880 | +2.96(+1.76%) |
Jun 12, 2020 | 172.03 | 172.03 | 164.38 | 168.50 | 126,760 | +3.62(+2.19%) |
Jun 11, 2020 | 174.24 | 175.68 | 164.70 | 164.88 | 116,069 | -15.63(-8.66%) |
Jun 10, 2020 | 187.15 | 187.15 | 180.19 | 180.51 | 114,651 | -6.65(-3.56%) |
Jun 09, 2020 | 189.49 | 190.01 | 185.57 | 187.17 | 136,090 | -4.49(-2.34%) |
Jun 08, 2020 | 188.60 | 193.06 | 187.63 | 191.66 | 192,397 | +5.75(+3.09%) |
Jun 05, 2020 | 181.44 | 190.08 | 180.53 | 185.91 | 223,226 | +10.08(+5.73%) |
Jun 04, 2020 | 169.26 | 176.64 | 168.56 | 175.83 | 164,620 | +6.08(+3.58%) |
Jun 03, 2020 | 171.24 | 174.40 | 169.64 | 169.75 | 101,189 | +0.11(+0.06%) |
Jun 02, 2020 | 167.42 | 170.81 | 167.42 | 169.64 | 84,555 | +4.06(+2.45%) |