Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 223.06 | 225.77 | 221.01 | 222.78 | 803,870 | -0.95(-0.42%) |
Apr 29, 2021 | 225.32 | 226.20 | 220.17 | 223.73 | 930,484 | +3.59(+1.63%) |
Apr 28, 2021 | 219.88 | 221.71 | 219.40 | 220.14 | 451,636 | -1.22(-0.55%) |
Apr 27, 2021 | 220.92 | 223.01 | 220.30 | 221.35 | 439,625 | -0.41(-0.18%) |
Apr 26, 2021 | 222.05 | 222.92 | 220.97 | 221.76 | 443,137 | +0.59(+0.26%) |
Apr 23, 2021 | 221.42 | 223.09 | 219.93 | 221.18 | 569,607 | -0.75(-0.34%) |
Apr 22, 2021 | 219.26 | 223.24 | 219.26 | 221.93 | 603,004 | +2.93(+1.34%) |
Apr 21, 2021 | 218.69 | 219.41 | 217.20 | 219.00 | 395,149 | +1.14(+0.52%) |
Apr 20, 2021 | 217.66 | 218.74 | 214.39 | 217.87 | 566,478 | -0.43(-0.20%) |
Apr 19, 2021 | 218.91 | 220.90 | 216.99 | 218.29 | 668,456 | -1.42(-0.64%) |
Apr 16, 2021 | 218.40 | 220.45 | 215.14 | 219.71 | 698,016 | +2.34(+1.08%) |
Apr 15, 2021 | 213.27 | 218.34 | 213.22 | 217.37 | 869,150 | +5.27(+2.48%) |
Apr 14, 2021 | 213.27 | 215.09 | 211.66 | 212.10 | 769,324 | -0.78(-0.37%) |
Apr 13, 2021 | 214.46 | 215.76 | 212.83 | 212.88 | 659,385 | -1.35(-0.63%) |
Apr 12, 2021 | 214.51 | 216.01 | 212.77 | 214.23 | 631,481 | +0.76(+0.36%) |
Apr 09, 2021 | 212.80 | 213.78 | 211.54 | 213.47 | 575,813 | +2.29(+1.08%) |
Apr 08, 2021 | 210.88 | 213.68 | 209.61 | 211.18 | 518,139 | -0.23(-0.11%) |
Apr 07, 2021 | 210.47 | 211.62 | 209.24 | 211.41 | 505,934 | +0.36(+0.17%) |
Apr 06, 2021 | 211.84 | 213.12 | 210.53 | 211.05 | 478,895 | -0.67(-0.32%) |
Apr 05, 2021 | 212.28 | 214.55 | 210.37 | 211.72 | 497,840 | -0.03(-0.01%) |
Apr 01, 2021 | 213.69 | 213.69 | 209.79 | 211.75 | 848,265 | -1.95(-0.91%) |
Mar 31, 2021 | 213.55 | 217.27 | 212.53 | 213.70 | 856,160 | +1.25(+0.59%) |
Mar 30, 2021 | 211.06 | 212.99 | 209.59 | 212.45 | 736,415 | +1.64(+0.78%) |
Mar 29, 2021 | 210.31 | 211.77 | 208.61 | 210.81 | 587,423 | -1.06(-0.50%) |
Mar 26, 2021 | 208.96 | 211.95 | 207.95 | 211.88 | 444,778 | +3.66(+1.76%) |
Mar 25, 2021 | 208.23 | 209.34 | 203.78 | 208.21 | 1,286,235 | -1.62(-0.77%) |
Mar 24, 2021 | 207.39 | 213.60 | 206.31 | 209.84 | 1,829,625 | +9.75(+4.87%) |
Mar 23, 2021 | 202.80 | 203.72 | 199.68 | 200.09 | 482,290 | -3.62(-1.78%) |
Mar 22, 2021 | 200.77 | 204.54 | 199.44 | 203.71 | 521,149 | +2.41(+1.20%) |
Mar 19, 2021 | 200.49 | 202.72 | 199.71 | 201.29 | 900,058 | +0.24(+0.12%) |
Mar 18, 2021 | 200.73 | 202.62 | 199.67 | 201.05 | 680,924 | +0.98(+0.49%) |
Mar 17, 2021 | 199.64 | 202.20 | 198.77 | 200.07 | 503,817 | +0.03(+0.01%) |
Mar 16, 2021 | 200.62 | 201.29 | 198.59 | 200.04 | 506,655 | -1.00(-0.50%) |
Mar 15, 2021 | 199.86 | 201.54 | 198.64 | 201.05 | 633,285 | +1.02(+0.51%) |
Mar 12, 2021 | 198.44 | 200.10 | 196.01 | 200.03 | 598,487 | +1.19(+0.60%) |
Mar 11, 2021 | 195.83 | 199.35 | 195.83 | 198.84 | 1,300,687 | +3.91(+2.01%) |
Mar 10, 2021 | 202.56 | 203.09 | 194.10 | 194.92 | 1,169,827 | -5.53(-2.76%) |
Mar 09, 2021 | 203.06 | 205.29 | 200.05 | 200.45 | 863,539 | -1.13(-0.56%) |
Mar 08, 2021 | 199.03 | 205.92 | 198.43 | 201.59 | 713,473 | +2.32(+1.17%) |
Mar 05, 2021 | 199.24 | 200.12 | 193.47 | 199.26 | 789,192 | +2.43(+1.23%) |
Mar 04, 2021 | 199.68 | 201.99 | 194.84 | 196.83 | 816,362 | -4.21(-2.09%) |
Mar 03, 2021 | 203.84 | 204.63 | 200.06 | 201.04 | 613,549 | -3.12(-1.53%) |
Mar 02, 2021 | 204.77 | 206.91 | 202.61 | 204.16 | 926,204 | +1.80(+0.89%) |
Mar 01, 2021 | 202.78 | 207.20 | 202.10 | 202.36 | 1,032,329 | +1.33(+0.66%) |
Feb 26, 2021 | 198.91 | 202.51 | 196.30 | 201.03 | 1,338,392 | +2.83(+1.43%) |
Feb 25, 2021 | 203.03 | 205.07 | 196.94 | 198.20 | 930,018 | -6.68(-3.26%) |
Feb 24, 2021 | 200.87 | 206.96 | 198.17 | 204.88 | 1,229,521 | -2.22(-1.07%) |
Feb 23, 2021 | 204.89 | 211.39 | 199.17 | 207.10 | 1,943,838 | +2.76(+1.35%) |
Feb 22, 2021 | 204.27 | 205.97 | 201.39 | 204.34 | 859,138 | -2.11(-1.02%) |
Feb 19, 2021 | 204.26 | 207.16 | 202.04 | 206.45 | 1,365,243 | +2.98(+1.47%) |
Feb 18, 2021 | 202.52 | 203.94 | 199.64 | 203.47 | 705,235 | -0.11(-0.05%) |
Feb 17, 2021 | 197.75 | 211.54 | 197.24 | 203.58 | 1,665,475 | +5.51(+2.78%) |
Feb 16, 2021 | 198.64 | 200.40 | 195.39 | 198.06 | 1,281,431 | -1.58(-0.79%) |
Feb 12, 2021 | 200.09 | 203.04 | 198.43 | 199.65 | 1,062,121 | +0.88(+0.44%) |
Feb 11, 2021 | 196.92 | 200.69 | 191.06 | 198.77 | 1,409,565 | +6.71(+3.49%) |
Feb 10, 2021 | 191.87 | 194.51 | 190.88 | 192.06 | 772,892 | +2.03(+1.07%) |
Feb 09, 2021 | 189.14 | 191.29 | 187.16 | 190.03 | 873,806 | +0.68(+0.36%) |
Feb 08, 2021 | 191.74 | 192.46 | 187.29 | 189.35 | 766,470 | -0.49(-0.26%) |
Feb 05, 2021 | 189.25 | 190.38 | 187.87 | 189.84 | 630,112 | +2.32(+1.24%) |
Feb 04, 2021 | 190.41 | 192.85 | 187.19 | 187.51 | 777,069 | -3.53(-1.85%) |
Feb 03, 2021 | 195.31 | 195.63 | 188.82 | 191.04 | 634,988 | -4.53(-2.31%) |
Feb 02, 2021 | 198.20 | 199.22 | 195.56 | 195.57 | 768,181 | -0.85(-0.44%) |
Feb 01, 2021 | 192.46 | 199.33 | 191.97 | 196.42 | 1,091,174 | +4.61(+2.40%) |
Jan 29, 2021 | 185.89 | 196.33 | 184.26 | 191.81 | 1,111,886 | +7.64(+4.15%) |
Jan 28, 2021 | 181.08 | 185.55 | 180.47 | 184.17 | 912,437 | +4.17(+2.32%) |
Jan 27, 2021 | 183.33 | 184.34 | 178.36 | 180.00 | 1,041,143 | -6.00(-3.23%) |
Jan 26, 2021 | 188.81 | 189.66 | 185.98 | 186.00 | 603,259 | -2.91(-1.54%) |
Jan 25, 2021 | 192.59 | 192.59 | 187.12 | 188.91 | 849,399 | -2.90(-1.51%) |
Jan 22, 2021 | 191.76 | 192.02 | 189.95 | 191.81 | 730,715 | +0.38(+0.20%) |
Jan 21, 2021 | 191.56 | 193.37 | 190.72 | 191.43 | 757,806 | -1.22(-0.63%) |
Jan 20, 2021 | 189.38 | 192.73 | 188.37 | 192.65 | 968,871 | +3.49(+1.85%) |
Jan 19, 2021 | 189.67 | 190.48 | 185.27 | 189.16 | 1,104,961 | +1.70(+0.91%) |
Jan 15, 2021 | 184.25 | 187.54 | 182.74 | 187.46 | 749,571 | +2.94(+1.59%) |
Jan 14, 2021 | 185.28 | 186.13 | 183.96 | 184.52 | 660,569 | +0.12(+0.06%) |
Jan 13, 2021 | 184.20 | 186.26 | 184.09 | 184.40 | 783,000 | -0.12(-0.06%) |
Jan 12, 2021 | 181.83 | 184.77 | 181.63 | 184.52 | 806,913 | +2.68(+1.47%) |
Jan 11, 2021 | 178.93 | 182.00 | 178.16 | 181.83 | 777,805 | +2.89(+1.62%) |
Jan 08, 2021 | 182.26 | 183.64 | 176.08 | 178.94 | 1,024,648 | -3.97(-2.17%) |
Jan 07, 2021 | 183.29 | 184.64 | 181.77 | 182.91 | 758,429 | +0.95(+0.52%) |
Jan 06, 2021 | 173.68 | 183.06 | 173.68 | 181.96 | 902,375 | +7.01(+4.01%) |
Jan 05, 2021 | 172.61 | 176.07 | 172.06 | 174.95 | 762,851 | +3.27(+1.90%) |
Jan 04, 2021 | 170.36 | 172.14 | 168.16 | 171.68 | 941,987 | +1.11(+0.65%) |
Dec 31, 2020 | 170.56 | 170.56 | 170.56 | 475,891 | +1.71(+1.01%) | |
Dec 30, 2020 | 169.69 | 170.52 | 168.41 | 168.85 | 475,891 | -0.58(-0.34%) |
Dec 29, 2020 | 170.08 | 170.74 | 168.28 | 169.43 | 678,884 | -0.27(-0.16%) |
Dec 28, 2020 | 172.11 | 172.87 | 168.82 | 169.70 | 983,988 | -1.13(-0.66%) |
Dec 24, 2020 | 171.78 | 171.78 | 169.88 | 170.83 | 245,839 | -0.16(-0.09%) |
Dec 23, 2020 | 170.25 | 171.59 | 169.73 | 170.99 | 517,991 | +0.56(+0.33%) |
Dec 22, 2020 | 171.56 | 171.96 | 169.64 | 170.43 | 467,835 | -1.28(-0.75%) |
Dec 21, 2020 | 169.68 | 171.84 | 168.51 | 171.71 | 698,868 | -0.16(-0.09%) |
Dec 18, 2020 | 169.49 | 172.07 | 168.90 | 171.87 | 1,505,467 | +2.03(+1.19%) |
Dec 17, 2020 | 170.28 | 170.46 | 168.60 | 169.84 | 834,711 | +0.60(+0.36%) |
Dec 16, 2020 | 173.46 | 174.08 | 168.65 | 169.24 | 1,032,953 | -3.18(-1.85%) |
Dec 15, 2020 | 172.29 | 172.86 | 171.10 | 172.42 | 628,766 | +1.39(+0.81%) |
Dec 14, 2020 | 172.01 | 173.87 | 171.03 | 171.03 | 1,015,676 | -0.04(-0.02%) |
Dec 11, 2020 | 173.09 | 173.87 | 169.83 | 171.07 | 1,038,372 | -2.87(-1.65%) |
Dec 10, 2020 | 169.97 | 174.54 | 169.54 | 173.95 | 949,318 | +4.37(+2.58%) |
Dec 09, 2020 | 169.19 | 169.79 | 167.33 | 169.57 | 603,002 | +0.23(+0.13%) |
Dec 08, 2020 | 164.70 | 169.83 | 164.70 | 169.35 | 756,040 | +4.00(+2.42%) |
Dec 07, 2020 | 165.91 | 167.56 | 164.29 | 165.35 | 746,778 | -1.27(-0.76%) |
Dec 04, 2020 | 165.07 | 166.97 | 164.16 | 166.62 | 1,287,315 | +1.85(+1.12%) |
Dec 03, 2020 | 167.03 | 167.96 | 164.14 | 164.77 | 981,482 | -1.84(-1.11%) |
Dec 02, 2020 | 168.81 | 169.81 | 165.94 | 166.62 | 490,196 | -2.20(-1.30%) |
Dec 01, 2020 | 168.58 | 169.92 | 167.25 | 168.81 | 491,640 | +1.36(+0.81%) |
Nov 30, 2020 | 167.59 | 168.94 | 165.76 | 167.46 | 695,571 | -0.13(-0.08%) |
Nov 27, 2020 | 165.81 | 168.38 | 165.07 | 167.59 | 258,608 | +2.97(+1.80%) |
Nov 25, 2020 | 166.75 | 167.04 | 163.73 | 164.62 | 618,655 | -1.93(-1.16%) |
Nov 24, 2020 | 167.19 | 168.39 | 165.02 | 166.55 | 690,429 | +0.33(+0.20%) |
Nov 23, 2020 | 171.29 | 172.36 | 165.97 | 166.22 | 731,925 | -3.65(-2.15%) |
Nov 20, 2020 | 166.40 | 172.35 | 166.40 | 169.88 | 910,679 | +3.32(+1.99%) |
Nov 19, 2020 | 167.25 | 168.26 | 165.09 | 166.56 | 644,369 | -0.22(-0.13%) |
Nov 18, 2020 | 172.33 | 172.65 | 166.43 | 166.78 | 747,534 | -4.81(-2.80%) |
Nov 17, 2020 | 169.39 | 172.13 | 167.85 | 171.59 | 809,258 | +0.23(+0.13%) |
Nov 16, 2020 | 168.93 | 173.03 | 164.61 | 171.36 | 849,507 | +4.11(+2.46%) |
Nov 13, 2020 | 170.03 | 170.57 | 167.03 | 167.25 | 785,969 | -1.63(-0.97%) |
Nov 12, 2020 | 170.99 | 171.51 | 167.55 | 168.88 | 596,320 | -1.64(-0.96%) |
Nov 11, 2020 | 170.26 | 172.68 | 169.27 | 170.52 | 758,676 | +1.96(+1.16%) |
Nov 10, 2020 | 167.47 | 168.85 | 161.55 | 168.56 | 1,195,613 | +2.19(+1.31%) |
Nov 09, 2020 | 175.98 | 177.12 | 162.97 | 166.37 | 1,801,246 | -12.89(-7.19%) |
Nov 06, 2020 | 179.81 | 182.47 | 178.87 | 179.26 | 639,420 | -0.41(-0.23%) |
Nov 05, 2020 | 180.17 | 183.32 | 178.55 | 179.67 | 717,855 | +2.27(+1.28%) |
Nov 04, 2020 | 177.64 | 181.16 | 176.35 | 177.40 | 1,170,492 | +1.02(+0.58%) |
Nov 03, 2020 | 175.26 | 177.85 | 175.08 | 176.38 | 891,970 | +2.73(+1.57%) |
Nov 02, 2020 | 171.27 | 174.12 | 169.47 | 173.65 | 827,717 | +6.25(+3.73%) |
Oct 30, 2020 | 166.72 | 167.81 | 164.35 | 167.40 | 637,153 | +0.21(+0.13%) |
Oct 29, 2020 | 170.70 | 170.94 | 163.87 | 167.19 | 1,057,110 | -3.75(-2.20%) |
Oct 28, 2020 | 170.29 | 174.46 | 169.21 | 170.94 | 732,000 | -2.09(-1.21%) |
Oct 27, 2020 | 169.69 | 178.04 | 169.21 | 173.03 | 1,369,360 | +3.79(+2.24%) |
Oct 26, 2020 | 172.00 | 172.32 | 167.65 | 169.23 | 941,108 | -4.63(-2.66%) |
Oct 23, 2020 | 173.45 | 176.98 | 172.69 | 173.87 | 808,286 | +1.87(+1.09%) |
Oct 22, 2020 | 171.42 | 172.33 | 169.15 | 172.00 | 727,945 | +1.76(+1.03%) |
Oct 21, 2020 | 171.45 | 172.78 | 170.13 | 170.24 | 778,307 | -1.72(-1.00%) |
Oct 20, 2020 | 168.79 | 173.48 | 168.79 | 171.96 | 1,095,456 | +4.44(+2.65%) |
Oct 19, 2020 | 166.64 | 168.66 | 166.25 | 167.51 | 731,904 | +0.69(+0.41%) |
Oct 16, 2020 | 163.00 | 169.57 | 162.89 | 166.83 | 908,650 | +5.32(+3.29%) |
Oct 15, 2020 | 160.32 | 162.47 | 159.21 | 161.51 | 546,201 | -0.11(-0.07%) |
Oct 14, 2020 | 163.42 | 165.15 | 160.51 | 161.62 | 457,799 | -1.16(-0.71%) |
Oct 13, 2020 | 160.98 | 163.87 | 160.23 | 162.77 | 665,500 | +0.50(+0.31%) |
Oct 12, 2020 | 164.75 | 165.12 | 162.07 | 162.27 | 416,638 | -1.77(-1.08%) |
Oct 09, 2020 | 163.81 | 164.96 | 162.84 | 164.04 | 411,243 | +1.26(+0.77%) |
Oct 08, 2020 | 162.24 | 163.20 | 160.30 | 162.78 | 395,341 | +1.47(+0.91%) |
Oct 07, 2020 | 161.41 | 163.12 | 160.85 | 161.31 | 626,823 | +1.17(+0.73%) |
Oct 06, 2020 | 161.97 | 164.20 | 160.11 | 160.14 | 464,873 | -1.63(-1.01%) |
Oct 05, 2020 | 158.97 | 162.81 | 158.87 | 161.77 | 853,977 | +4.25(+2.70%) |
Oct 02, 2020 | 154.60 | 159.13 | 153.69 | 157.53 | 536,192 | +0.91(+0.58%) |
Oct 01, 2020 | 158.47 | 160.44 | 155.76 | 156.62 | 554,987 | -1.14(-0.72%) |
Sep 30, 2020 | 155.84 | 159.08 | 155.72 | 157.76 | 788,311 | +1.51(+0.97%) |
Sep 29, 2020 | 155.26 | 158.07 | 154.43 | 156.25 | 658,100 | +2.01(+1.30%) |
Sep 28, 2020 | 153.39 | 156.04 | 153.39 | 154.24 | 508,239 | +2.58(+1.70%) |
Sep 25, 2020 | 148.94 | 152.38 | 148.21 | 151.66 | 536,431 | +2.63(+1.77%) |
Sep 24, 2020 | 149.41 | 150.89 | 147.89 | 149.03 | 513,095 | -0.69(-0.46%) |
Sep 23, 2020 | 154.69 | 154.69 | 149.42 | 149.72 | 839,027 | -5.21(-3.36%) |
Sep 22, 2020 | 153.72 | 156.11 | 152.62 | 154.94 | 707,778 | +0.48(+0.31%) |
Sep 21, 2020 | 151.33 | 155.16 | 149.65 | 154.46 | 902,828 | +0.78(+0.51%) |
Sep 18, 2020 | 153.08 | 154.63 | 151.53 | 153.68 | 925,597 | +0.28(+0.19%) |
Sep 17, 2020 | 154.04 | 154.04 | 151.51 | 153.39 | 732,527 | -1.89(-1.21%) |
Sep 16, 2020 | 157.16 | 157.38 | 154.72 | 155.28 | 825,740 | -0.51(-0.33%) |
Sep 15, 2020 | 154.19 | 158.21 | 153.70 | 155.79 | 755,091 | +2.34(+1.52%) |
Sep 14, 2020 | 152.34 | 154.19 | 151.36 | 153.45 | 712,839 | +1.39(+0.91%) |
Sep 11, 2020 | 153.50 | 153.50 | 150.56 | 152.06 | 591,804 | -0.10(-0.07%) |
Sep 10, 2020 | 148.33 | 154.56 | 147.98 | 152.16 | 1,649,363 | +4.92(+3.34%) |
Sep 09, 2020 | 146.58 | 148.61 | 144.97 | 147.24 | 930,362 | +1.67(+1.15%) |
Sep 08, 2020 | 146.15 | 147.48 | 143.44 | 145.58 | 896,826 | -1.67(-1.13%) |
Sep 04, 2020 | 146.84 | 148.54 | 143.47 | 147.24 | 905,548 | +0.84(+0.57%) |
Sep 03, 2020 | 148.38 | 149.46 | 144.60 | 146.41 | 847,272 | -1.84(-1.24%) |
Sep 02, 2020 | 146.64 | 148.95 | 145.00 | 148.25 | 753,630 | +2.35(+1.61%) |
Sep 01, 2020 | 147.19 | 148.92 | 144.47 | 145.90 | 1,000,300 | -1.37(-0.93%) |
Aug 31, 2020 | 148.00 | 148.92 | 147.25 | 147.27 | 820,686 | -1.39(-0.94%) |
Aug 28, 2020 | 146.21 | 148.81 | 144.43 | 148.66 | 1,319,298 | +2.64(+1.81%) |
Aug 27, 2020 | 145.76 | 149.33 | 142.49 | 146.02 | 3,488,438 | -4.22(-2.81%) |
Aug 26, 2020 | 149.81 | 150.51 | 148.12 | 150.24 | 1,262,523 | -0.23(-0.16%) |
Aug 25, 2020 | 149.82 | 150.85 | 148.29 | 150.47 | 1,012,125 | +0.42(+0.28%) |
Aug 24, 2020 | 151.98 | 152.07 | 148.93 | 150.05 | 738,611 | -1.30(-0.86%) |
Aug 21, 2020 | 152.24 | 152.74 | 150.71 | 151.35 | 954,954 | -0.89(-0.58%) |
Aug 20, 2020 | 152.20 | 155.31 | 151.99 | 152.24 | 697,120 | -0.86(-0.56%) |
Aug 19, 2020 | 157.26 | 157.26 | 152.69 | 153.10 | 820,867 | -3.19(-2.04%) |
Aug 18, 2020 | 157.44 | 158.41 | 155.46 | 156.29 | 618,863 | -1.04(-0.66%) |
Aug 17, 2020 | 159.68 | 159.95 | 155.66 | 157.33 | 1,070,764 | -1.74(-1.10%) |
Aug 14, 2020 | 159.55 | 160.14 | 157.94 | 159.08 | 503,851 | -0.63(-0.39%) |
Aug 13, 2020 | 156.84 | 159.80 | 155.79 | 159.70 | 602,399 | +2.09(+1.32%) |
Aug 12, 2020 | 156.76 | 158.54 | 155.57 | 157.62 | 632,196 | +1.65(+1.06%) |
Aug 11, 2020 | 157.20 | 158.97 | 152.56 | 155.97 | 1,078,734 | -1.05(-0.67%) |
Aug 10, 2020 | 161.48 | 162.03 | 156.85 | 157.01 | 909,486 | -4.80(-2.97%) |
Aug 07, 2020 | 158.48 | 161.83 | 158.48 | 161.82 | 963,905 | +2.80(+1.76%) |
Aug 06, 2020 | 161.93 | 162.88 | 157.87 | 159.02 | 951,453 | -3.14(-1.94%) |
Aug 05, 2020 | 164.08 | 164.72 | 161.72 | 162.16 | 707,634 | -1.05(-0.64%) |
Aug 04, 2020 | 163.56 | 164.56 | 161.72 | 163.21 | 560,828 | -1.05(-0.64%) |
Aug 03, 2020 | 161.25 | 165.95 | 161.12 | 164.25 | 624,647 | +2.60(+1.61%) |
Jul 31, 2020 | 163.02 | 163.47 | 158.84 | 161.66 | 763,772 | -1.61(-0.99%) |
Jul 30, 2020 | 162.05 | 163.68 | 160.44 | 163.26 | 895,434 | +0.19(+0.12%) |
Jul 29, 2020 | 166.08 | 167.17 | 162.71 | 163.07 | 1,236,674 | -1.62(-0.98%) |
Jul 28, 2020 | 170.12 | 173.24 | 163.43 | 164.69 | 1,714,452 | -3.99(-2.36%) |
Jul 27, 2020 | 165.86 | 168.96 | 165.16 | 168.68 | 1,076,830 | +2.15(+1.29%) |
Jul 24, 2020 | 165.91 | 166.92 | 162.63 | 166.53 | 968,201 | -0.02(-0.01%) |
Jul 23, 2020 | 167.00 | 169.16 | 165.22 | 166.55 | 812,238 | -1.10(-0.65%) |
Jul 22, 2020 | 165.54 | 168.16 | 165.12 | 167.65 | 956,397 | +2.73(+1.66%) |
Jul 21, 2020 | 164.14 | 165.77 | 163.91 | 164.92 | 692,101 | +1.11(+0.68%) |
Jul 20, 2020 | 162.56 | 164.48 | 161.21 | 163.80 | 699,164 | +1.53(+0.95%) |
Jul 17, 2020 | 160.62 | 163.25 | 160.62 | 162.27 | 804,109 | +2.68(+1.68%) |
Jul 16, 2020 | 157.74 | 162.56 | 156.91 | 159.59 | 654,093 | +1.42(+0.90%) |
Jul 15, 2020 | 159.21 | 159.94 | 156.00 | 158.16 | 1,033,447 | +0.76(+0.48%) |
Jul 14, 2020 | 152.08 | 157.51 | 150.09 | 157.40 | 1,526,488 | +8.03(+5.37%) |
Jul 13, 2020 | 149.15 | 153.30 | 147.13 | 149.37 | 1,458,894 | +4.68(+3.23%) |
Jul 10, 2020 | 145.30 | 146.25 | 143.12 | 144.70 | 671,165 | -0.37(-0.25%) |
Jul 09, 2020 | 145.65 | 146.32 | 142.71 | 145.06 | 742,217 | -1.12(-0.77%) |
Jul 08, 2020 | 145.06 | 146.45 | 144.08 | 146.19 | 911,007 | +1.12(+0.77%) |
Jul 07, 2020 | 144.02 | 146.23 | 143.91 | 145.06 | 1,183,807 | +0.44(+0.31%) |
Jul 06, 2020 | 144.65 | 145.79 | 143.29 | 144.62 | 806,185 | +1.94(+1.36%) |
Jul 02, 2020 | 141.75 | 143.44 | 140.99 | 142.68 | 1,278,603 | +2.72(+1.94%) |
Jul 01, 2020 | 139.08 | 140.81 | 136.79 | 139.96 | 894,442 | +0.77(+0.55%) |
Jun 30, 2020 | 135.97 | 139.84 | 134.81 | 139.19 | 1,079,435 | +3.42(+2.52%) |
Jun 29, 2020 | 136.59 | 136.69 | 133.43 | 135.77 | 707,929 | +0.06(+0.04%) |
Jun 26, 2020 | 134.95 | 137.12 | 134.36 | 135.71 | 1,299,129 | +0.54(+0.40%) |
Jun 25, 2020 | 131.62 | 135.30 | 130.49 | 135.18 | 1,215,975 | +3.54(+2.69%) |
Jun 24, 2020 | 134.35 | 135.62 | 130.43 | 131.63 | 1,158,936 | -4.34(-3.19%) |
Jun 23, 2020 | 139.73 | 139.73 | 135.80 | 135.97 | 997,737 | -2.37(-1.71%) |
Jun 22, 2020 | 136.08 | 138.79 | 135.26 | 138.34 | 1,181,375 | +2.31(+1.69%) |
Jun 19, 2020 | 144.35 | 144.35 | 136.04 | 136.04 | 2,126,749 | -5.09(-3.61%) |
Jun 18, 2020 | 141.61 | 142.39 | 140.41 | 141.13 | 614,618 | -1.50(-1.05%) |
Jun 17, 2020 | 146.36 | 146.36 | 142.33 | 142.63 | 691,192 | -2.93(-2.01%) |
Jun 16, 2020 | 146.72 | 147.13 | 141.75 | 145.57 | 925,283 | +2.69(+1.88%) |
Jun 15, 2020 | 136.63 | 143.91 | 136.19 | 142.88 | 735,232 | +2.33(+1.66%) |
Jun 12, 2020 | 142.59 | 142.59 | 136.20 | 140.55 | 914,856 | +3.50(+2.56%) |
Jun 11, 2020 | 142.61 | 143.21 | 136.92 | 137.05 | 1,164,630 | -9.68(-6.60%) |
Jun 10, 2020 | 149.75 | 150.78 | 146.35 | 146.72 | 786,389 | -3.22(-2.15%) |
Jun 09, 2020 | 152.51 | 153.82 | 149.64 | 149.94 | 675,006 | -2.93(-1.92%) |
Jun 08, 2020 | 150.58 | 154.64 | 150.19 | 152.88 | 917,020 | +2.26(+1.50%) |
Jun 05, 2020 | 154.06 | 155.71 | 150.08 | 150.61 | 796,710 | -0.75(-0.50%) |
Jun 04, 2020 | 150.12 | 153.56 | 149.16 | 151.37 | 1,230,199 | +1.22(+0.81%) |
Jun 03, 2020 | 152.93 | 153.49 | 150.00 | 150.15 | 680,022 | -0.53(-0.35%) |
Jun 02, 2020 | 149.31 | 150.98 | 148.06 | 150.68 | 1,207,796 | +2.35(+1.58%) |
Jun 01, 2020 | 145.86 | 150.09 | 145.86 | 148.33 | 628,926 | +1.42(+0.97%) |
May 29, 2020 | 147.19 | 148.90 | 144.26 | 146.91 | 1,354,503 | -0.28(-0.19%) |
May 28, 2020 | 147.65 | 150.13 | 145.17 | 147.19 | 968,873 | +0.67(+0.46%) |
May 27, 2020 | 142.92 | 146.64 | 139.74 | 146.52 | 1,026,070 | +5.27(+3.73%) |
May 26, 2020 | 146.88 | 146.88 | 140.90 | 141.25 | 992,408 | -1.33(-0.93%) |
May 22, 2020 | 144.71 | 144.97 | 141.89 | 142.59 | 650,280 | -1.81(-1.25%) |
May 21, 2020 | 143.17 | 145.90 | 142.09 | 144.40 | 699,744 | +1.51(+1.06%) |
May 20, 2020 | 142.93 | 145.74 | 142.17 | 142.89 | 977,425 | +2.94(+2.10%) |
May 19, 2020 | 139.12 | 141.79 | 137.51 | 139.94 | 750,172 | -0.07(-0.05%) |
May 18, 2020 | 143.86 | 144.75 | 140.00 | 140.01 | 1,142,045 | -0.28(-0.20%) |
May 15, 2020 | 138.05 | 141.42 | 136.66 | 140.30 | 1,101,742 | +3.08(+2.25%) |
May 14, 2020 | 130.66 | 137.42 | 130.04 | 137.21 | 1,350,461 | +4.24(+3.19%) |
May 13, 2020 | 140.07 | 140.07 | 131.08 | 132.97 | 1,614,166 | -3.89(-2.84%) |
May 12, 2020 | 143.02 | 144.48 | 136.86 | 136.86 | 1,487,143 | -4.64(-3.28%) |
May 11, 2020 | 138.26 | 142.44 | 136.94 | 141.50 | 1,111,559 | +1.35(+0.96%) |
May 08, 2020 | 136.08 | 140.29 | 134.57 | 140.16 | 793,846 | +5.93(+4.42%) |
May 07, 2020 | 134.59 | 136.12 | 133.64 | 134.22 | 619,115 | +0.91(+0.68%) |
May 06, 2020 | 137.25 | 138.15 | 133.12 | 133.32 | 730,509 | -3.06(-2.24%) |
May 05, 2020 | 133.81 | 138.19 | 133.54 | 136.38 | 1,039,847 | +4.27(+3.24%) |
May 04, 2020 | 131.43 | 133.22 | 130.41 | 132.10 | 1,236,574 | -1.16(-0.87%) |