Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 246.38 | 248.64 | 245.44 | 246.36 | 776,375 | +1.24(+0.51%) |
Jul 29, 2021 | 237.60 | 246.32 | 236.48 | 245.12 | 1,419,984 | +9.54(+4.05%) |
Jul 28, 2021 | 235.55 | 236.49 | 232.82 | 235.58 | 649,288 | +0.05(+0.02%) |
Jul 27, 2021 | 233.33 | 235.71 | 232.62 | 235.53 | 504,187 | +1.69(+0.72%) |
Jul 26, 2021 | 235.29 | 237.57 | 233.41 | 233.84 | 514,772 | -2.22(-0.94%) |
Jul 23, 2021 | 234.57 | 237.77 | 234.57 | 236.06 | 754,766 | +2.22(+0.95%) |
Jul 22, 2021 | 231.35 | 233.98 | 228.97 | 233.84 | 603,265 | +3.00(+1.30%) |
Jul 21, 2021 | 230.54 | 231.05 | 227.79 | 230.84 | 600,354 | +0.59(+0.26%) |
Jul 20, 2021 | 228.76 | 232.74 | 228.33 | 230.25 | 733,405 | +1.63(+0.71%) |
Jul 19, 2021 | 227.84 | 230.75 | 225.82 | 228.62 | 955,874 | -1.35(-0.59%) |
Jul 16, 2021 | 230.74 | 231.94 | 228.79 | 229.97 | 1,795,711 | -0.42(-0.18%) |
Jul 15, 2021 | 230.04 | 231.06 | 228.57 | 230.39 | 747,908 | -0.24(-0.10%) |
Jul 14, 2021 | 232.94 | 233.90 | 228.52 | 230.63 | 718,446 | -2.05(-0.88%) |
Jul 13, 2021 | 233.59 | 234.53 | 232.08 | 232.68 | 476,155 | -1.46(-0.63%) |
Jul 12, 2021 | 234.20 | 236.39 | 233.42 | 234.15 | 774,519 | +0.37(+0.16%) |
Jul 09, 2021 | 231.74 | 233.96 | 230.83 | 233.78 | 481,413 | +3.24(+1.41%) |
Jul 08, 2021 | 232.33 | 233.07 | 229.40 | 230.54 | 525,523 | -3.44(-1.47%) |
Jul 07, 2021 | 231.73 | 233.99 | 230.93 | 233.98 | 705,685 | +2.25(+0.97%) |
Jul 06, 2021 | 231.16 | 232.10 | 228.91 | 231.74 | 673,712 | +0.52(+0.22%) |
Jul 02, 2021 | 231.63 | 232.02 | 230.06 | 231.22 | 447,354 | -0.03(-0.01%) |
Jul 01, 2021 | 230.29 | 231.69 | 229.49 | 231.25 | 631,211 | +1.78(+0.78%) |
Jun 30, 2021 | 229.42 | 230.32 | 226.38 | 229.47 | 675,348 | -0.12(-0.05%) |
Jun 29, 2021 | 225.89 | 230.31 | 225.21 | 229.60 | 863,168 | +4.94(+2.20%) |
Jun 28, 2021 | 223.04 | 224.96 | 221.61 | 224.66 | 747,635 | +2.35(+1.06%) |
Jun 25, 2021 | 221.28 | 224.47 | 220.79 | 222.31 | 887,453 | +1.87(+0.85%) |
Jun 24, 2021 | 220.43 | 221.51 | 218.80 | 220.44 | 677,095 | +0.95(+0.43%) |
Jun 23, 2021 | 222.28 | 222.28 | 219.31 | 219.49 | 632,497 | -2.89(-1.30%) |
Jun 22, 2021 | 221.28 | 222.82 | 220.25 | 222.38 | 659,067 | +1.66(+0.75%) |
Jun 21, 2021 | 216.79 | 221.47 | 216.60 | 220.72 | 880,763 | +4.28(+1.98%) |
Jun 18, 2021 | 215.65 | 217.55 | 215.50 | 216.44 | 1,069,275 | +0.01(+0.00%) |
Jun 17, 2021 | 215.64 | 217.01 | 213.63 | 216.44 | 622,828 | +0.91(+0.42%) |
Jun 16, 2021 | 216.29 | 216.96 | 214.62 | 215.53 | 663,662 | -1.12(-0.51%) |
Jun 15, 2021 | 217.09 | 218.05 | 215.64 | 216.65 | 624,846 | +0.50(+0.23%) |
Jun 14, 2021 | 214.56 | 216.47 | 213.99 | 216.15 | 745,868 | +1.06(+0.50%) |
Jun 11, 2021 | 217.40 | 218.20 | 214.01 | 215.08 | 874,673 | -2.05(-0.94%) |
Jun 10, 2021 | 216.15 | 218.44 | 215.96 | 217.13 | 920,318 | +1.51(+0.70%) |
Jun 09, 2021 | 217.12 | 217.63 | 215.47 | 215.61 | 936,975 | -1.01(-0.47%) |
Jun 08, 2021 | 220.14 | 220.41 | 214.50 | 216.63 | 1,290,656 | -3.04(-1.38%) |
Jun 07, 2021 | 221.74 | 222.97 | 217.31 | 219.66 | 1,080,673 | -1.91(-0.86%) |
Jun 04, 2021 | 220.81 | 222.50 | 220.56 | 221.57 | 643,933 | +0.97(+0.44%) |
Jun 03, 2021 | 218.87 | 221.68 | 218.87 | 220.60 | 523,355 | +1.38(+0.63%) |
Jun 02, 2021 | 219.98 | 221.27 | 216.77 | 219.22 | 977,346 | -0.18(-0.08%) |
Jun 01, 2021 | 227.23 | 228.33 | 218.78 | 219.40 | 2,164,210 | -8.94(-3.91%) |
May 28, 2021 | 230.43 | 230.84 | 227.54 | 228.33 | 586,085 | -0.78(-0.34%) |
May 27, 2021 | 228.85 | 229.91 | 227.93 | 229.12 | 1,205,298 | +0.23(+0.10%) |
May 26, 2021 | 228.35 | 230.77 | 227.73 | 228.89 | 912,972 | +0.58(+0.25%) |
May 25, 2021 | 226.66 | 230.05 | 226.55 | 228.31 | 1,022,078 | +2.65(+1.17%) |
May 24, 2021 | 225.40 | 227.44 | 225.25 | 225.66 | 702,350 | +1.88(+0.84%) |
May 21, 2021 | 225.06 | 226.79 | 222.91 | 223.78 | 701,675 | -0.50(-0.22%) |
May 20, 2021 | 223.31 | 225.97 | 222.39 | 224.28 | 826,198 | +2.14(+0.96%) |
May 19, 2021 | 220.51 | 222.36 | 218.02 | 222.14 | 667,595 | +0.01(+0.00%) |
May 18, 2021 | 222.79 | 225.28 | 220.45 | 222.13 | 1,031,128 | -0.25(-0.11%) |
May 17, 2021 | 227.88 | 228.76 | 221.92 | 222.38 | 1,164,749 | -5.96(-2.61%) |
May 14, 2021 | 230.59 | 233.08 | 228.03 | 228.35 | 628,019 | -1.72(-0.75%) |
May 13, 2021 | 226.27 | 231.15 | 225.92 | 230.07 | 770,393 | +3.88(+1.71%) |
May 12, 2021 | 230.70 | 233.07 | 225.60 | 226.19 | 1,067,705 | -3.49(-1.52%) |
May 11, 2021 | 229.77 | 231.78 | 228.62 | 229.68 | 737,668 | -0.82(-0.35%) |
May 10, 2021 | 232.74 | 233.50 | 230.45 | 230.50 | 871,191 | -0.88(-0.38%) |
May 07, 2021 | 231.35 | 233.44 | 230.38 | 231.38 | 581,686 | +0.05(+0.02%) |
May 06, 2021 | 229.25 | 231.34 | 227.52 | 231.33 | 750,894 | +1.56(+0.68%) |
May 05, 2021 | 227.67 | 230.60 | 224.11 | 229.77 | 837,872 | +2.19(+0.96%) |
May 04, 2021 | 223.50 | 228.04 | 222.09 | 227.58 | 1,015,003 | +5.20(+2.34%) |
May 03, 2021 | 222.94 | 224.52 | 220.95 | 222.38 | 741,277 | +1.22(+0.55%) |
Apr 30, 2021 | 221.44 | 224.13 | 219.41 | 221.17 | 809,738 | -0.94(-0.42%) |
Apr 29, 2021 | 223.69 | 224.56 | 218.57 | 222.11 | 937,275 | +3.57(+1.63%) |
Apr 28, 2021 | 218.28 | 220.10 | 217.81 | 218.54 | 454,933 | -1.21(-0.55%) |
Apr 27, 2021 | 219.31 | 221.40 | 218.71 | 219.75 | 442,834 | -0.41(-0.18%) |
Apr 26, 2021 | 220.44 | 221.30 | 219.37 | 220.16 | 446,371 | +0.58(+0.27%) |
Apr 23, 2021 | 219.81 | 221.48 | 218.33 | 219.57 | 573,765 | -0.75(-0.34%) |
Apr 22, 2021 | 217.67 | 221.62 | 217.67 | 220.32 | 607,405 | +2.90(+1.34%) |
Apr 21, 2021 | 217.11 | 217.82 | 215.62 | 217.42 | 398,034 | +1.13(+0.52%) |
Apr 20, 2021 | 216.08 | 217.15 | 212.84 | 216.29 | 570,613 | -0.42(-0.20%) |
Apr 19, 2021 | 217.33 | 219.30 | 215.42 | 216.71 | 673,335 | -1.41(-0.64%) |
Apr 16, 2021 | 216.82 | 218.85 | 213.58 | 218.12 | 703,111 | +2.32(+1.08%) |
Apr 15, 2021 | 211.72 | 216.76 | 211.68 | 215.80 | 875,494 | +5.23(+2.48%) |
Apr 14, 2021 | 211.73 | 213.53 | 210.13 | 210.56 | 774,939 | -0.77(-0.37%) |
Apr 13, 2021 | 212.91 | 214.20 | 211.29 | 211.34 | 664,198 | -1.34(-0.63%) |
Apr 12, 2021 | 212.96 | 214.44 | 211.23 | 212.68 | 636,090 | +0.76(+0.36%) |
Apr 09, 2021 | 211.25 | 212.24 | 210.01 | 211.92 | 580,015 | +2.27(+1.08%) |
Apr 08, 2021 | 209.35 | 212.13 | 208.09 | 209.65 | 521,921 | -0.23(-0.11%) |
Apr 07, 2021 | 208.95 | 210.08 | 207.72 | 209.88 | 509,627 | +0.36(+0.17%) |
Apr 06, 2021 | 210.31 | 211.57 | 209.01 | 209.52 | 482,390 | -0.67(-0.32%) |
Apr 05, 2021 | 210.75 | 212.99 | 208.84 | 210.19 | 501,474 | -0.02(-0.01%) |
Apr 01, 2021 | 212.14 | 212.14 | 208.27 | 210.21 | 854,456 | -1.94(-0.91%) |
Mar 31, 2021 | 212.00 | 215.70 | 210.99 | 212.15 | 862,409 | +1.24(+0.59%) |
Mar 30, 2021 | 209.53 | 211.45 | 208.07 | 210.91 | 741,790 | +1.63(+0.78%) |
Mar 29, 2021 | 208.78 | 210.23 | 207.09 | 209.28 | 591,711 | -1.06(-0.50%) |
Mar 26, 2021 | 207.44 | 210.41 | 206.45 | 210.34 | 448,024 | +3.63(+1.76%) |
Mar 25, 2021 | 206.72 | 207.83 | 202.30 | 206.70 | 1,295,623 | -1.61(-0.77%) |
Mar 24, 2021 | 205.89 | 212.06 | 204.82 | 208.32 | 1,842,980 | +9.68(+4.87%) |
Mar 23, 2021 | 201.33 | 202.25 | 198.24 | 198.63 | 485,810 | -3.59(-1.78%) |
Mar 22, 2021 | 199.32 | 203.06 | 197.99 | 202.23 | 524,953 | +2.40(+1.20%) |
Mar 19, 2021 | 199.03 | 201.25 | 198.26 | 199.83 | 906,628 | +0.24(+0.12%) |
Mar 18, 2021 | 199.28 | 201.16 | 198.22 | 199.59 | 685,895 | +0.97(+0.49%) |
Mar 17, 2021 | 198.19 | 200.73 | 197.33 | 198.62 | 507,495 | +0.03(+0.01%) |
Mar 16, 2021 | 199.17 | 199.83 | 197.15 | 198.59 | 510,353 | -1.00(-0.50%) |
Mar 15, 2021 | 198.41 | 200.08 | 197.20 | 199.59 | 637,908 | +1.01(+0.51%) |
Mar 12, 2021 | 197.00 | 198.65 | 194.59 | 198.58 | 602,856 | +1.18(+0.60%) |
Mar 11, 2021 | 194.41 | 197.91 | 194.41 | 197.40 | 1,310,180 | +3.89(+2.01%) |
Mar 10, 2021 | 201.10 | 201.61 | 192.69 | 193.51 | 1,178,366 | -5.49(-2.76%) |
Mar 09, 2021 | 201.59 | 203.80 | 198.60 | 199.00 | 869,842 | -1.12(-0.56%) |
Mar 08, 2021 | 197.59 | 204.43 | 196.99 | 200.12 | 718,681 | +2.30(+1.16%) |
Mar 05, 2021 | 197.79 | 198.67 | 192.07 | 197.82 | 794,952 | +2.41(+1.23%) |
Mar 04, 2021 | 198.24 | 200.52 | 193.43 | 195.41 | 822,320 | -4.18(-2.09%) |
Mar 03, 2021 | 202.36 | 203.15 | 198.61 | 199.58 | 618,027 | -3.10(-1.53%) |
Mar 02, 2021 | 203.28 | 205.41 | 201.14 | 202.69 | 932,965 | +1.79(+0.89%) |
Mar 01, 2021 | 201.31 | 205.70 | 200.63 | 200.90 | 1,039,864 | +1.32(+0.66%) |
Feb 26, 2021 | 197.47 | 201.05 | 194.87 | 199.57 | 1,348,161 | +2.81(+1.43%) |
Feb 25, 2021 | 201.56 | 203.59 | 195.51 | 196.76 | 936,806 | -6.63(-3.26%) |
Feb 24, 2021 | 199.42 | 205.46 | 196.73 | 203.39 | 1,238,495 | -2.21(-1.07%) |
Feb 23, 2021 | 203.41 | 209.86 | 197.73 | 205.60 | 1,958,026 | +2.74(+1.35%) |
Feb 22, 2021 | 202.79 | 204.47 | 199.93 | 202.86 | 865,409 | -2.10(-1.02%) |
Feb 19, 2021 | 202.78 | 205.66 | 200.58 | 204.96 | 1,375,208 | +2.96(+1.47%) |
Feb 18, 2021 | 201.06 | 202.46 | 198.19 | 202.00 | 710,383 | -0.11(-0.05%) |
Feb 17, 2021 | 196.32 | 210.01 | 195.81 | 202.10 | 1,677,632 | +5.47(+2.78%) |
Feb 16, 2021 | 197.20 | 198.94 | 193.98 | 196.63 | 1,290,785 | -1.57(-0.79%) |
Feb 12, 2021 | 198.64 | 201.57 | 197.00 | 198.20 | 1,069,874 | +0.87(+0.44%) |
Feb 11, 2021 | 195.49 | 199.23 | 189.68 | 197.33 | 1,419,853 | +6.66(+3.50%) |
Feb 10, 2021 | 190.48 | 193.10 | 189.50 | 190.66 | 778,534 | +2.01(+1.07%) |
Feb 09, 2021 | 187.77 | 189.90 | 185.81 | 188.65 | 880,184 | +0.67(+0.36%) |
Feb 08, 2021 | 190.35 | 191.06 | 185.93 | 187.98 | 772,065 | -0.48(-0.26%) |
Feb 05, 2021 | 187.88 | 189.01 | 186.51 | 188.46 | 634,711 | +2.30(+1.24%) |
Feb 04, 2021 | 189.03 | 191.45 | 185.83 | 186.16 | 782,741 | -3.50(-1.85%) |
Feb 03, 2021 | 193.89 | 194.22 | 187.45 | 189.66 | 639,623 | -4.49(-2.31%) |
Feb 02, 2021 | 196.76 | 197.78 | 194.14 | 194.15 | 773,788 | -0.85(-0.44%) |
Feb 01, 2021 | 191.06 | 197.89 | 190.58 | 195.00 | 1,099,139 | +4.58(+2.40%) |
Jan 29, 2021 | 184.54 | 194.91 | 182.93 | 190.42 | 1,120,001 | +7.59(+4.15%) |
Jan 28, 2021 | 179.77 | 184.20 | 179.16 | 182.84 | 919,097 | +4.14(+2.32%) |
Jan 27, 2021 | 182.00 | 183.00 | 177.06 | 178.69 | 1,048,743 | -5.96(-3.23%) |
Jan 26, 2021 | 187.44 | 188.29 | 184.63 | 184.65 | 607,663 | -2.89(-1.54%) |
Jan 25, 2021 | 191.19 | 191.19 | 185.77 | 187.54 | 855,599 | -2.88(-1.51%) |
Jan 22, 2021 | 190.37 | 190.63 | 188.58 | 190.42 | 736,049 | +0.37(+0.20%) |
Jan 21, 2021 | 190.18 | 191.97 | 189.34 | 190.04 | 763,338 | -1.21(-0.63%) |
Jan 20, 2021 | 188.00 | 191.33 | 187.00 | 191.26 | 975,943 | +3.47(+1.85%) |
Jan 19, 2021 | 188.29 | 189.10 | 183.93 | 187.79 | 1,113,027 | +1.69(+0.91%) |
Jan 15, 2021 | 182.91 | 186.18 | 181.42 | 186.10 | 755,042 | +2.92(+1.59%) |
Jan 14, 2021 | 183.94 | 184.78 | 182.63 | 183.18 | 665,390 | +0.12(+0.06%) |
Jan 13, 2021 | 182.86 | 184.91 | 182.75 | 183.06 | 788,715 | -0.12(-0.06%) |
Jan 12, 2021 | 180.52 | 183.43 | 180.32 | 183.18 | 812,803 | +2.66(+1.47%) |
Jan 11, 2021 | 177.63 | 180.68 | 176.87 | 180.52 | 783,483 | +2.87(+1.62%) |
Jan 08, 2021 | 180.94 | 182.31 | 174.81 | 177.65 | 1,032,127 | -3.94(-2.17%) |
Jan 07, 2021 | 181.96 | 183.30 | 180.45 | 181.59 | 763,965 | +0.95(+0.53%) |
Jan 06, 2021 | 172.42 | 181.73 | 172.42 | 180.64 | 908,962 | +6.96(+4.01%) |
Jan 05, 2021 | 171.36 | 174.79 | 170.81 | 173.68 | 768,419 | +3.25(+1.90%) |
Jan 04, 2021 | 169.13 | 170.89 | 166.94 | 170.43 | 948,862 | +1.11(+0.65%) |
Dec 31, 2020 | 169.33 | 169.33 | 169.33 | 479,364 | +1.70(+1.01%) | |
Dec 30, 2020 | 168.46 | 169.29 | 167.19 | 167.63 | 479,364 | -0.57(-0.34%) |
Dec 29, 2020 | 168.84 | 169.50 | 167.06 | 168.21 | 683,839 | -0.27(-0.16%) |
Dec 28, 2020 | 170.86 | 171.62 | 167.60 | 168.47 | 991,170 | -1.12(-0.66%) |
Dec 24, 2020 | 170.53 | 170.53 | 168.65 | 169.59 | 247,633 | -0.16(-0.09%) |
Dec 23, 2020 | 169.01 | 170.35 | 168.50 | 169.75 | 521,772 | +0.56(+0.33%) |
Dec 22, 2020 | 170.32 | 170.71 | 168.41 | 169.19 | 471,250 | -1.27(-0.75%) |
Dec 21, 2020 | 168.45 | 170.59 | 167.29 | 170.47 | 703,969 | -0.16(-0.09%) |
Dec 18, 2020 | 168.26 | 170.82 | 167.67 | 170.63 | 1,516,456 | +2.01(+1.19%) |
Dec 17, 2020 | 169.04 | 169.22 | 167.38 | 168.61 | 840,804 | +0.60(+0.36%) |
Dec 16, 2020 | 172.20 | 172.82 | 167.43 | 168.01 | 1,040,493 | -3.16(-1.85%) |
Dec 15, 2020 | 171.04 | 171.61 | 169.86 | 171.18 | 633,355 | +1.38(+0.81%) |
Dec 14, 2020 | 170.77 | 172.60 | 169.79 | 169.79 | 1,023,090 | -0.04(-0.02%) |
Dec 11, 2020 | 171.84 | 172.60 | 168.60 | 169.84 | 1,045,952 | -2.85(-1.65%) |
Dec 10, 2020 | 168.74 | 173.28 | 168.31 | 172.69 | 956,247 | +4.34(+2.58%) |
Dec 09, 2020 | 167.96 | 168.56 | 166.12 | 168.35 | 607,403 | +0.22(+0.13%) |
Dec 08, 2020 | 163.50 | 168.60 | 163.50 | 168.12 | 761,559 | +3.97(+2.42%) |
Dec 07, 2020 | 164.70 | 166.34 | 163.10 | 164.15 | 752,229 | -1.26(-0.76%) |
Dec 04, 2020 | 163.88 | 165.76 | 162.97 | 165.42 | 1,296,711 | +1.84(+1.12%) |
Dec 03, 2020 | 165.82 | 166.74 | 162.95 | 163.58 | 988,646 | -1.83(-1.11%) |
Dec 02, 2020 | 167.59 | 168.58 | 164.74 | 165.41 | 493,774 | -2.18(-1.30%) |
Dec 01, 2020 | 167.36 | 168.69 | 166.03 | 167.59 | 495,229 | +1.35(+0.81%) |
Nov 30, 2020 | 166.38 | 167.71 | 164.56 | 166.24 | 700,648 | -0.13(-0.08%) |
Nov 27, 2020 | 164.61 | 167.16 | 163.87 | 166.38 | 260,496 | +2.94(+1.80%) |
Nov 25, 2020 | 165.54 | 165.83 | 162.54 | 163.43 | 623,171 | -1.91(-1.16%) |
Nov 24, 2020 | 165.97 | 167.17 | 163.82 | 165.34 | 695,468 | +0.32(+0.20%) |
Nov 23, 2020 | 170.05 | 171.11 | 164.77 | 165.02 | 737,268 | -3.63(-2.15%) |
Nov 20, 2020 | 165.19 | 171.10 | 165.19 | 168.65 | 917,326 | +3.29(+1.99%) |
Nov 19, 2020 | 166.03 | 167.04 | 163.90 | 165.35 | 649,073 | -0.22(-0.13%) |
Nov 18, 2020 | 171.08 | 171.40 | 165.23 | 165.57 | 752,990 | -4.77(-2.80%) |
Nov 17, 2020 | 168.16 | 170.88 | 166.63 | 170.34 | 815,165 | +0.22(+0.13%) |
Nov 16, 2020 | 167.71 | 171.77 | 163.41 | 170.12 | 855,708 | +4.08(+2.46%) |
Nov 13, 2020 | 168.79 | 169.34 | 165.82 | 166.03 | 791,706 | -1.62(-0.97%) |
Nov 12, 2020 | 169.75 | 170.27 | 166.33 | 167.66 | 600,672 | -1.63(-0.96%) |
Nov 11, 2020 | 169.03 | 171.42 | 168.05 | 169.29 | 764,214 | +1.95(+1.16%) |
Nov 10, 2020 | 166.26 | 167.62 | 160.38 | 167.34 | 1,204,340 | +2.17(+1.31%) |
Nov 09, 2020 | 174.70 | 175.83 | 161.79 | 165.17 | 1,814,394 | -12.79(-7.19%) |
Nov 06, 2020 | 178.51 | 181.15 | 177.57 | 177.96 | 644,088 | -0.41(-0.23%) |
Nov 05, 2020 | 178.86 | 181.99 | 177.26 | 178.37 | 723,095 | +2.25(+1.28%) |
Nov 04, 2020 | 176.36 | 179.85 | 175.08 | 176.12 | 1,179,036 | +1.02(+0.58%) |
Nov 03, 2020 | 174.00 | 176.56 | 173.81 | 175.10 | 898,481 | +2.71(+1.57%) |
Nov 02, 2020 | 170.03 | 172.86 | 168.24 | 172.39 | 833,758 | +6.21(+3.73%) |
Oct 30, 2020 | 165.51 | 166.60 | 163.16 | 166.18 | 641,804 | +0.21(+0.13%) |
Oct 29, 2020 | 169.46 | 169.70 | 162.68 | 165.97 | 1,064,826 | -3.73(-2.20%) |
Oct 28, 2020 | 169.05 | 173.20 | 167.98 | 169.70 | 737,343 | -2.07(-1.21%) |
Oct 27, 2020 | 168.46 | 176.75 | 167.98 | 171.77 | 1,379,356 | +3.77(+2.24%) |
Oct 26, 2020 | 170.75 | 171.07 | 166.43 | 168.00 | 947,978 | -4.60(-2.67%) |
Oct 23, 2020 | 172.19 | 175.70 | 171.44 | 172.60 | 814,186 | +1.85(+1.09%) |
Oct 22, 2020 | 170.18 | 171.08 | 167.92 | 170.75 | 733,259 | +1.75(+1.03%) |
Oct 21, 2020 | 170.21 | 171.52 | 168.90 | 169.00 | 783,988 | -1.71(-1.00%) |
Oct 20, 2020 | 167.56 | 172.22 | 167.56 | 170.71 | 1,103,452 | +4.41(+2.65%) |
Oct 19, 2020 | 165.44 | 167.44 | 165.04 | 166.30 | 737,246 | +0.68(+0.41%) |
Oct 16, 2020 | 161.82 | 168.34 | 161.71 | 165.62 | 915,283 | +5.28(+3.29%) |
Oct 15, 2020 | 159.15 | 161.29 | 158.06 | 160.34 | 550,188 | -0.11(-0.07%) |
Oct 14, 2020 | 162.23 | 163.95 | 159.34 | 160.44 | 461,140 | -1.15(-0.71%) |
Oct 13, 2020 | 159.81 | 162.68 | 159.07 | 161.59 | 670,357 | +0.50(+0.31%) |
Oct 12, 2020 | 163.56 | 163.92 | 160.89 | 161.09 | 419,679 | -1.76(-1.08%) |
Oct 09, 2020 | 162.62 | 163.76 | 161.66 | 162.85 | 414,245 | +1.25(+0.77%) |
Oct 08, 2020 | 161.07 | 162.02 | 159.14 | 161.60 | 398,227 | +1.46(+0.91%) |
Oct 07, 2020 | 160.24 | 161.94 | 159.69 | 160.14 | 631,398 | +1.16(+0.73%) |
Oct 06, 2020 | 160.80 | 163.01 | 158.95 | 158.98 | 468,267 | -1.62(-1.01%) |
Oct 05, 2020 | 157.82 | 161.63 | 157.72 | 160.60 | 860,211 | +4.22(+2.70%) |
Oct 02, 2020 | 153.48 | 157.97 | 152.57 | 156.38 | 540,106 | +0.90(+0.58%) |
Oct 01, 2020 | 157.32 | 159.28 | 154.63 | 155.49 | 559,038 | -1.13(-0.72%) |
Sep 30, 2020 | 154.71 | 157.92 | 154.59 | 156.62 | 794,065 | +1.50(+0.97%) |
Sep 29, 2020 | 154.14 | 156.93 | 153.31 | 155.12 | 662,903 | +2.00(+1.30%) |
Sep 28, 2020 | 152.27 | 154.91 | 152.27 | 153.12 | 511,949 | +2.56(+1.70%) |
Sep 25, 2020 | 147.87 | 151.28 | 147.13 | 150.56 | 540,346 | +2.61(+1.77%) |
Sep 24, 2020 | 148.32 | 149.80 | 146.82 | 147.95 | 516,840 | -0.69(-0.46%) |
Sep 23, 2020 | 153.56 | 153.56 | 148.34 | 148.64 | 845,151 | -5.17(-3.36%) |
Sep 22, 2020 | 152.61 | 154.98 | 151.52 | 153.81 | 712,944 | +0.47(+0.31%) |
Sep 21, 2020 | 150.24 | 154.04 | 148.56 | 153.34 | 909,418 | +0.77(+0.51%) |
Sep 18, 2020 | 151.97 | 153.51 | 150.43 | 152.57 | 932,353 | +0.28(+0.19%) |
Sep 17, 2020 | 152.92 | 152.92 | 150.41 | 152.28 | 737,874 | -1.87(-1.21%) |
Sep 16, 2020 | 156.02 | 156.24 | 153.60 | 154.16 | 831,768 | -0.51(-0.33%) |
Sep 15, 2020 | 153.07 | 157.07 | 152.58 | 154.66 | 760,603 | +2.32(+1.52%) |
Sep 14, 2020 | 151.24 | 153.07 | 150.26 | 152.34 | 718,042 | +1.38(+0.91%) |
Sep 11, 2020 | 152.38 | 152.38 | 149.47 | 150.96 | 596,124 | -0.10(-0.07%) |
Sep 10, 2020 | 147.26 | 153.44 | 146.91 | 151.06 | 1,661,402 | +4.88(+3.34%) |
Sep 09, 2020 | 145.52 | 147.54 | 143.92 | 146.18 | 937,153 | +1.66(+1.15%) |
Sep 08, 2020 | 145.09 | 146.41 | 142.40 | 144.52 | 903,372 | -1.66(-1.13%) |
Sep 04, 2020 | 145.78 | 147.47 | 142.43 | 146.18 | 912,157 | +0.83(+0.57%) |
Sep 03, 2020 | 147.31 | 148.38 | 143.56 | 145.34 | 853,456 | -1.83(-1.24%) |
Sep 02, 2020 | 145.58 | 147.87 | 143.95 | 147.18 | 759,130 | +2.34(+1.61%) |
Sep 01, 2020 | 146.12 | 147.84 | 143.42 | 144.84 | 1,007,601 | -1.36(-0.93%) |
Aug 31, 2020 | 146.93 | 147.84 | 146.19 | 146.20 | 826,677 | -1.38(-0.94%) |
Aug 28, 2020 | 145.15 | 147.73 | 143.38 | 147.58 | 1,328,927 | +2.62(+1.81%) |
Aug 27, 2020 | 144.70 | 148.25 | 141.46 | 144.96 | 3,513,901 | -4.19(-2.81%) |
Aug 26, 2020 | 148.72 | 149.42 | 147.05 | 149.15 | 1,271,738 | -0.23(-0.16%) |
Aug 25, 2020 | 148.74 | 149.76 | 147.22 | 149.38 | 1,019,513 | +0.42(+0.28%) |
Aug 24, 2020 | 150.88 | 150.97 | 147.85 | 148.96 | 744,002 | -1.29(-0.86%) |
Aug 21, 2020 | 151.13 | 151.63 | 149.61 | 150.25 | 961,924 | -0.88(-0.58%) |
Aug 20, 2020 | 151.09 | 154.18 | 150.88 | 151.13 | 702,208 | -0.86(-0.56%) |
Aug 19, 2020 | 156.12 | 156.12 | 151.58 | 151.99 | 826,858 | -3.17(-2.04%) |
Aug 18, 2020 | 156.30 | 157.27 | 154.33 | 155.16 | 623,380 | -1.03(-0.66%) |
Aug 17, 2020 | 158.52 | 158.79 | 154.54 | 156.19 | 1,078,579 | -1.73(-1.10%) |
Aug 14, 2020 | 158.40 | 158.98 | 156.79 | 157.92 | 507,529 | -0.62(-0.39%) |
Aug 13, 2020 | 155.70 | 158.64 | 154.66 | 158.55 | 606,796 | +2.07(+1.32%) |
Aug 12, 2020 | 155.63 | 157.39 | 154.45 | 156.47 | 636,810 | +1.64(+1.06%) |
Aug 11, 2020 | 156.06 | 157.82 | 151.45 | 154.84 | 1,086,608 | -1.04(-0.67%) |
Aug 10, 2020 | 160.31 | 160.86 | 155.71 | 155.88 | 916,124 | -4.77(-2.97%) |
Aug 07, 2020 | 157.33 | 160.66 | 157.33 | 160.64 | 970,940 | +2.78(+1.76%) |
Aug 06, 2020 | 160.75 | 161.69 | 156.72 | 157.87 | 958,397 | -3.12(-1.94%) |
Aug 05, 2020 | 162.89 | 163.52 | 160.55 | 160.98 | 712,799 | -1.04(-0.64%) |
Aug 04, 2020 | 162.37 | 163.37 | 160.54 | 162.02 | 564,922 | -1.04(-0.64%) |