Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 234.76 | 234.76 | 231.33 | 231.54 | 857,890 | -4.35(-1.85%) |
Apr 29, 2021 | 235.29 | 235.96 | 232.99 | 235.89 | 736,861 | +1.29(+0.55%) |
Apr 28, 2021 | 236.91 | 238.01 | 233.68 | 234.60 | 1,128,852 | -2.25(-0.95%) |
Apr 27, 2021 | 237.66 | 238.91 | 234.91 | 236.85 | 1,241,114 | -1.12(-0.47%) |
Apr 26, 2021 | 241.83 | 243.27 | 237.87 | 237.98 | 1,099,719 | -3.14(-1.30%) |
Apr 23, 2021 | 240.10 | 242.48 | 240.10 | 241.12 | 740,217 | +1.24(+0.52%) |
Apr 22, 2021 | 242.74 | 243.14 | 239.69 | 239.88 | 700,812 | -1.79(-0.74%) |
Apr 21, 2021 | 238.02 | 242.22 | 236.19 | 241.67 | 976,931 | +2.84(+1.19%) |
Apr 20, 2021 | 241.43 | 241.43 | 237.37 | 238.83 | 947,008 | -2.60(-1.08%) |
Apr 19, 2021 | 242.30 | 242.92 | 239.26 | 241.43 | 1,077,457 | -1.41(-0.58%) |
Apr 16, 2021 | 243.08 | 244.41 | 240.29 | 242.84 | 2,075,331 | +2.20(+0.91%) |
Apr 15, 2021 | 241.00 | 242.90 | 239.20 | 240.65 | 1,016,851 | +0.50(+0.21%) |
Apr 14, 2021 | 240.69 | 242.80 | 239.12 | 240.15 | 1,137,511 | +0.92(+0.38%) |
Apr 13, 2021 | 239.98 | 239.98 | 236.05 | 239.23 | 1,356,291 | -0.75(-0.31%) |
Apr 12, 2021 | 239.05 | 240.24 | 237.11 | 239.98 | 924,907 | +1.70(+0.71%) |
Apr 09, 2021 | 237.73 | 238.78 | 235.49 | 238.28 | 1,083,330 | +2.24(+0.95%) |
Apr 08, 2021 | 236.58 | 237.41 | 234.46 | 236.04 | 1,245,772 | -1.13(-0.48%) |
Apr 07, 2021 | 239.05 | 240.42 | 235.50 | 237.17 | 840,846 | -1.83(-0.76%) |
Apr 06, 2021 | 240.52 | 244.32 | 238.56 | 239.00 | 980,890 | -1.25(-0.52%) |
Apr 05, 2021 | 239.12 | 240.81 | 237.75 | 240.25 | 1,022,517 | +3.49(+1.47%) |
Apr 01, 2021 | 238.30 | 238.91 | 235.36 | 236.75 | 1,358,517 | -1.28(-0.54%) |
Mar 31, 2021 | 243.11 | 244.32 | 238.00 | 238.03 | 1,230,443 | -4.05(-1.67%) |
Mar 30, 2021 | 239.65 | 244.27 | 239.65 | 242.08 | 946,627 | +2.46(+1.03%) |
Mar 29, 2021 | 238.85 | 243.44 | 238.85 | 239.62 | 1,026,712 | -1.45(-0.60%) |
Mar 26, 2021 | 241.59 | 241.98 | 238.38 | 241.07 | 843,957 | +1.14(+0.47%) |
Mar 25, 2021 | 236.95 | 240.81 | 232.91 | 239.93 | 933,552 | +3.20(+1.35%) |
Mar 24, 2021 | 236.27 | 239.77 | 236.27 | 236.74 | 998,701 | +2.02(+0.86%) |
Mar 23, 2021 | 238.17 | 241.12 | 233.93 | 234.72 | 1,465,379 | -7.33(-3.03%) |
Mar 22, 2021 | 244.75 | 245.08 | 239.79 | 242.05 | 1,334,983 | -2.22(-0.91%) |
Mar 19, 2021 | 245.46 | 247.06 | 241.18 | 244.27 | 2,769,611 | -2.17(-0.88%) |
Mar 18, 2021 | 247.76 | 252.41 | 245.51 | 246.44 | 1,071,155 | -1.27(-0.51%) |
Mar 17, 2021 | 246.49 | 248.65 | 244.31 | 247.70 | 835,939 | +2.50(+1.02%) |
Mar 16, 2021 | 253.60 | 254.55 | 243.69 | 245.21 | 1,407,297 | -8.33(-3.29%) |
Mar 15, 2021 | 251.13 | 253.55 | 249.82 | 253.54 | 1,020,497 | +1.90(+0.76%) |
Mar 12, 2021 | 248.39 | 252.15 | 248.02 | 251.64 | 867,252 | +3.78(+1.53%) |
Mar 11, 2021 | 250.62 | 251.53 | 247.51 | 247.85 | 966,097 | -3.06(-1.22%) |
Mar 10, 2021 | 246.55 | 251.76 | 244.99 | 250.91 | 1,107,743 | +5.93(+2.42%) |
Mar 09, 2021 | 247.92 | 250.87 | 244.83 | 244.98 | 952,564 | -1.97(-0.80%) |
Mar 08, 2021 | 247.11 | 251.07 | 245.21 | 246.94 | 1,239,913 | +2.71(+1.11%) |
Mar 05, 2021 | 239.93 | 245.58 | 237.06 | 244.23 | 1,421,435 | +6.66(+2.80%) |
Mar 04, 2021 | 246.46 | 246.46 | 234.12 | 237.57 | 1,303,943 | -2.81(-1.17%) |
Mar 03, 2021 | 236.64 | 242.93 | 236.39 | 240.38 | 1,317,185 | +3.67(+1.55%) |
Mar 02, 2021 | 240.70 | 241.34 | 234.88 | 236.72 | 971,589 | -4.87(-2.02%) |
Mar 01, 2021 | 235.40 | 243.58 | 235.40 | 241.59 | 1,243,937 | +8.98(+3.86%) |
Feb 26, 2021 | 234.94 | 235.76 | 231.32 | 232.60 | 927,775 | -2.14(-0.91%) |
Feb 25, 2021 | 237.25 | 238.43 | 233.25 | 234.74 | 1,042,011 | -3.30(-1.39%) |
Feb 24, 2021 | 231.78 | 239.09 | 231.15 | 238.04 | 1,219,895 | +7.55(+3.28%) |
Feb 23, 2021 | 229.77 | 232.31 | 226.27 | 230.49 | 1,192,675 | +1.50(+0.65%) |
Feb 22, 2021 | 225.40 | 229.82 | 225.40 | 228.99 | 936,748 | +2.31(+1.02%) |
Feb 19, 2021 | 223.45 | 228.33 | 222.62 | 226.69 | 1,117,837 | +4.68(+2.11%) |
Feb 18, 2021 | 220.02 | 222.03 | 218.38 | 222.01 | 1,163,008 | +1.11(+0.50%) |
Feb 17, 2021 | 223.11 | 224.55 | 218.19 | 220.90 | 934,984 | -2.44(-1.09%) |
Feb 16, 2021 | 223.33 | 226.16 | 222.22 | 223.34 | 900,666 | +0.47(+0.21%) |
Feb 12, 2021 | 222.47 | 223.31 | 219.15 | 222.87 | 830,633 | +0.69(+0.31%) |
Feb 11, 2021 | 223.92 | 225.15 | 217.83 | 222.18 | 1,061,979 | -1.74(-0.78%) |
Feb 10, 2021 | 225.68 | 227.13 | 221.68 | 223.91 | 1,079,833 | +0.12(+0.05%) |
Feb 09, 2021 | 218.54 | 224.83 | 216.95 | 223.79 | 1,559,498 | +5.82(+2.67%) |
Feb 08, 2021 | 216.55 | 218.11 | 213.76 | 217.97 | 1,476,883 | +8.20(+3.91%) |
Feb 05, 2021 | 213.22 | 213.87 | 208.47 | 209.77 | 1,601,607 | -2.24(-1.06%) |
Feb 04, 2021 | 214.78 | 218.32 | 209.31 | 212.01 | 1,473,662 | -3.16(-1.47%) |
Feb 03, 2021 | 213.76 | 216.05 | 211.92 | 215.17 | 1,064,824 | +1.50(+0.70%) |
Feb 02, 2021 | 213.59 | 216.91 | 210.57 | 213.67 | 1,225,732 | +0.85(+0.40%) |
Feb 01, 2021 | 216.30 | 217.88 | 210.96 | 212.82 | 1,172,074 | -1.32(-0.62%) |
Jan 29, 2021 | 220.07 | 220.91 | 212.43 | 214.15 | 1,256,787 | -7.11(-3.21%) |
Jan 28, 2021 | 220.10 | 226.13 | 219.25 | 221.25 | 991,874 | +2.83(+1.30%) |
Jan 27, 2021 | 221.78 | 223.32 | 217.11 | 218.42 | 1,620,369 | -7.05(-3.13%) |
Jan 26, 2021 | 225.90 | 226.89 | 224.32 | 225.47 | 952,317 | +0.26(+0.11%) |
Jan 25, 2021 | 224.94 | 228.52 | 223.59 | 225.22 | 1,148,803 | -0.42(-0.19%) |
Jan 22, 2021 | 225.71 | 226.85 | 221.48 | 225.64 | 1,202,053 | -0.94(-0.42%) |
Jan 21, 2021 | 217.04 | 232.15 | 215.69 | 226.58 | 2,910,834 | +10.51(+4.86%) |
Jan 20, 2021 | 218.75 | 218.75 | 214.68 | 216.07 | 1,283,464 | -1.67(-0.77%) |
Jan 19, 2021 | 219.50 | 220.56 | 216.44 | 217.75 | 1,199,046 | +1.02(+0.47%) |
Jan 15, 2021 | 218.61 | 218.61 | 213.11 | 216.72 | 1,995,577 | -3.74(-1.70%) |
Jan 14, 2021 | 220.68 | 222.90 | 220.25 | 220.46 | 855,693 | +0.42(+0.19%) |
Jan 13, 2021 | 221.15 | 222.12 | 219.05 | 220.04 | 1,130,315 | -1.06(-0.48%) |
Jan 12, 2021 | 216.28 | 221.70 | 216.08 | 221.10 | 1,135,848 | +4.89(+2.26%) |
Jan 11, 2021 | 212.60 | 217.77 | 211.61 | 216.21 | 1,186,378 | +2.16(+1.01%) |
Jan 08, 2021 | 219.39 | 220.39 | 211.30 | 214.05 | 1,593,616 | -4.48(-2.05%) |
Jan 07, 2021 | 215.49 | 219.03 | 213.90 | 218.52 | 1,478,927 | +5.13(+2.41%) |
Jan 06, 2021 | 204.48 | 215.82 | 204.40 | 213.39 | 1,495,356 | +10.93(+5.40%) |
Jan 05, 2021 | 201.52 | 204.56 | 201.52 | 202.46 | 1,420,209 | +0.24(+0.12%) |
Jan 04, 2021 | 207.99 | 209.33 | 200.75 | 202.23 | 1,093,805 | -5.23(-2.52%) |
Dec 31, 2020 | 207.46 | 207.46 | 207.46 | 427,572 | +1.93(+0.94%) | |
Dec 30, 2020 | 204.52 | 206.35 | 204.15 | 205.53 | 427,572 | +2.10(+1.03%) |
Dec 29, 2020 | 205.00 | 205.79 | 201.68 | 203.43 | 616,747 | -1.32(-0.65%) |
Dec 28, 2020 | 208.20 | 208.90 | 204.59 | 204.76 | 445,519 | -2.18(-1.06%) |
Dec 24, 2020 | 205.81 | 207.09 | 204.66 | 206.94 | 215,977 | +2.11(+1.03%) |
Dec 23, 2020 | 203.93 | 206.21 | 202.84 | 204.83 | 614,347 | +0.62(+0.30%) |
Dec 22, 2020 | 205.06 | 206.00 | 203.40 | 204.21 | 1,033,909 | -1.08(-0.53%) |
Dec 21, 2020 | 201.18 | 206.47 | 200.61 | 205.29 | 717,285 | +0.37(+0.18%) |
Dec 18, 2020 | 204.69 | 205.68 | 202.30 | 204.91 | 1,961,424 | +0.80(+0.39%) |
Dec 17, 2020 | 204.50 | 205.80 | 202.29 | 204.11 | 847,298 | +0.56(+0.27%) |
Dec 16, 2020 | 204.56 | 204.99 | 202.28 | 203.55 | 919,811 | -1.11(-0.54%) |
Dec 15, 2020 | 199.64 | 206.00 | 199.64 | 204.66 | 1,384,146 | +6.97(+3.53%) |
Dec 14, 2020 | 201.60 | 202.56 | 197.69 | 197.69 | 1,131,434 | -2.06(-1.03%) |
Dec 11, 2020 | 199.50 | 201.28 | 198.60 | 199.75 | 1,245,074 | -0.81(-0.41%) |
Dec 10, 2020 | 203.75 | 204.17 | 200.26 | 200.56 | 1,276,608 | -4.24(-2.07%) |
Dec 09, 2020 | 202.18 | 205.41 | 200.79 | 204.80 | 1,560,544 | +2.88(+1.43%) |
Dec 08, 2020 | 199.90 | 203.46 | 199.90 | 201.92 | 1,268,760 | +1.78(+0.89%) |
Dec 07, 2020 | 200.97 | 201.54 | 197.81 | 200.14 | 1,818,089 | -0.77(-0.38%) |
Dec 04, 2020 | 201.61 | 203.23 | 200.21 | 200.91 | 1,691,041 | -0.38(-0.19%) |
Dec 03, 2020 | 207.84 | 208.63 | 200.34 | 201.28 | 2,105,139 | -6.25(-3.01%) |
Dec 02, 2020 | 209.54 | 211.02 | 207.44 | 207.53 | 1,168,536 | -2.91(-1.38%) |
Dec 01, 2020 | 214.36 | 215.45 | 209.88 | 210.44 | 1,346,024 | -0.74(-0.35%) |
Nov 30, 2020 | 208.94 | 212.12 | 206.68 | 211.18 | 2,854,202 | +1.95(+0.93%) |
Nov 27, 2020 | 211.48 | 212.12 | 208.78 | 209.22 | 589,259 | -1.24(-0.59%) |
Nov 25, 2020 | 214.82 | 214.82 | 209.91 | 210.47 | 981,259 | -3.90(-1.82%) |
Nov 24, 2020 | 216.08 | 216.92 | 213.22 | 214.37 | 1,504,318 | -0.51(-0.24%) |
Nov 23, 2020 | 212.72 | 215.97 | 212.31 | 214.88 | 1,194,850 | +4.17(+1.98%) |
Nov 20, 2020 | 211.98 | 212.80 | 208.83 | 210.70 | 1,190,231 | -2.28(-1.07%) |
Nov 19, 2020 | 209.91 | 213.50 | 207.96 | 212.98 | 955,199 | +0.94(+0.44%) |
Nov 18, 2020 | 210.42 | 214.14 | 210.03 | 212.04 | 1,086,709 | +2.16(+1.03%) |
Nov 17, 2020 | 209.74 | 210.71 | 206.49 | 209.88 | 1,048,603 | -0.71(-0.34%) |
Nov 16, 2020 | 217.98 | 217.98 | 207.60 | 210.58 | 1,446,542 | -4.26(-1.98%) |
Nov 13, 2020 | 213.25 | 215.13 | 212.36 | 214.84 | 946,008 | +3.10(+1.46%) |
Nov 12, 2020 | 212.26 | 213.45 | 209.10 | 211.75 | 1,072,623 | -1.60(-0.75%) |
Nov 11, 2020 | 213.34 | 214.03 | 209.35 | 213.34 | 1,071,651 | +0.94(+0.44%) |
Nov 10, 2020 | 208.25 | 213.75 | 207.58 | 212.40 | 1,000,752 | +4.44(+2.14%) |
Nov 09, 2020 | 217.98 | 222.22 | 207.94 | 207.96 | 1,580,460 | -0.07(-0.04%) |
Nov 06, 2020 | 209.03 | 211.38 | 207.60 | 208.03 | 797,478 | -0.47(-0.23%) |
Nov 05, 2020 | 205.41 | 211.26 | 204.97 | 208.50 | 834,259 | +6.15(+3.04%) |
Nov 04, 2020 | 208.77 | 209.59 | 200.84 | 202.35 | 1,271,460 | -8.38(-3.98%) |
Nov 03, 2020 | 209.26 | 211.64 | 208.10 | 210.74 | 1,186,777 | +3.95(+1.91%) |
Nov 02, 2020 | 202.60 | 207.25 | 201.99 | 206.79 | 1,415,302 | +7.08(+3.54%) |
Oct 30, 2020 | 196.22 | 199.79 | 194.65 | 199.71 | 1,202,659 | +2.22(+1.13%) |
Oct 29, 2020 | 194.39 | 199.35 | 193.27 | 197.49 | 1,163,997 | +3.50(+1.80%) |
Oct 28, 2020 | 195.09 | 198.82 | 193.64 | 193.99 | 1,462,015 | -5.62(-2.82%) |
Oct 27, 2020 | 209.73 | 210.12 | 199.46 | 199.61 | 1,933,112 | -0.82(-0.41%) |
Oct 26, 2020 | 202.70 | 203.26 | 198.05 | 200.43 | 999,592 | -5.09(-2.47%) |
Oct 23, 2020 | 204.15 | 206.63 | 203.42 | 205.52 | 1,146,506 | +2.44(+1.20%) |
Oct 22, 2020 | 202.31 | 205.04 | 202.06 | 203.07 | 949,619 | +1.22(+0.60%) |
Oct 21, 2020 | 202.68 | 205.83 | 201.57 | 201.86 | 919,673 | -0.02(-0.01%) |
Oct 20, 2020 | 202.42 | 204.15 | 201.19 | 201.87 | 936,268 | +1.02(+0.51%) |
Oct 19, 2020 | 202.85 | 204.24 | 200.13 | 200.86 | 748,397 | -1.50(-0.74%) |
Oct 16, 2020 | 203.80 | 206.31 | 201.72 | 202.35 | 1,351,849 | +0.32(+0.16%) |
Oct 15, 2020 | 199.14 | 202.92 | 198.28 | 202.04 | 811,708 | +0.62(+0.31%) |
Oct 14, 2020 | 201.63 | 203.73 | 200.55 | 201.42 | 937,943 | +1.20(+0.60%) |
Oct 13, 2020 | 200.68 | 201.40 | 197.28 | 200.22 | 684,219 | -1.18(-0.59%) |
Oct 12, 2020 | 203.86 | 203.90 | 200.62 | 201.40 | 788,181 | -1.43(-0.70%) |
Oct 09, 2020 | 202.45 | 205.12 | 201.05 | 202.83 | 1,025,392 | +2.10(+1.05%) |
Oct 08, 2020 | 201.71 | 202.15 | 198.46 | 200.73 | 828,310 | -0.46(-0.23%) |
Oct 07, 2020 | 198.97 | 203.08 | 198.69 | 201.19 | 796,099 | +4.71(+2.40%) |
Oct 06, 2020 | 198.29 | 200.56 | 195.86 | 196.48 | 1,258,431 | -1.38(-0.70%) |
Oct 05, 2020 | 193.65 | 199.63 | 192.77 | 197.86 | 1,385,435 | +6.82(+3.57%) |
Oct 02, 2020 | 184.98 | 193.10 | 184.84 | 191.04 | 1,105,107 | +3.00(+1.59%) |
Oct 01, 2020 | 193.35 | 193.54 | 186.32 | 188.04 | 1,205,932 | -3.74(-1.95%) |
Sep 30, 2020 | 194.24 | 197.32 | 190.27 | 191.78 | 1,485,595 | -1.58(-0.82%) |
Sep 29, 2020 | 193.89 | 194.53 | 191.28 | 193.36 | 809,963 | +0.10(+0.05%) |
Sep 28, 2020 | 191.64 | 194.73 | 191.24 | 193.26 | 963,291 | +3.78(+1.99%) |
Sep 25, 2020 | 186.25 | 190.85 | 185.86 | 189.49 | 1,078,792 | +2.92(+1.56%) |
Sep 24, 2020 | 183.94 | 189.29 | 181.38 | 186.57 | 804,291 | +2.19(+1.19%) |
Sep 23, 2020 | 187.10 | 188.80 | 183.87 | 184.38 | 925,456 | -1.15(-0.62%) |
Sep 22, 2020 | 185.07 | 187.31 | 183.70 | 185.53 | 964,873 | +0.37(+0.20%) |
Sep 21, 2020 | 189.00 | 189.86 | 183.50 | 185.16 | 978,599 | -7.29(-3.79%) |
Sep 18, 2020 | 190.45 | 194.45 | 190.38 | 192.46 | 2,097,249 | +1.33(+0.69%) |
Sep 17, 2020 | 188.44 | 195.09 | 187.41 | 191.13 | 1,119,285 | +0.76(+0.40%) |
Sep 16, 2020 | 192.81 | 194.09 | 190.03 | 190.37 | 1,123,206 | -0.48(-0.25%) |
Sep 15, 2020 | 192.33 | 194.34 | 190.83 | 190.85 | 812,296 | -0.41(-0.21%) |
Sep 14, 2020 | 189.95 | 192.44 | 189.10 | 191.26 | 818,153 | +2.43(+1.28%) |
Sep 11, 2020 | 188.60 | 191.93 | 188.26 | 188.83 | 1,005,463 | +0.68(+0.36%) |
Sep 10, 2020 | 192.06 | 192.06 | 186.05 | 188.15 | 1,243,339 | -4.46(-2.32%) |
Sep 09, 2020 | 187.27 | 194.19 | 186.65 | 192.61 | 1,195,124 | +7.28(+3.93%) |
Sep 08, 2020 | 186.80 | 188.37 | 183.67 | 185.34 | 1,500,801 | -0.27(-0.15%) |
Sep 04, 2020 | 187.70 | 189.32 | 184.26 | 185.61 | 1,021,649 | -0.18(-0.10%) |
Sep 03, 2020 | 193.01 | 194.10 | 184.21 | 185.79 | 1,146,166 | -7.52(-3.89%) |
Sep 02, 2020 | 192.11 | 194.02 | 192.11 | 193.31 | 1,151,663 | +1.62(+0.84%) |
Sep 01, 2020 | 188.69 | 192.09 | 187.21 | 191.69 | 1,129,949 | +3.46(+1.84%) |
Aug 31, 2020 | 189.47 | 189.88 | 187.87 | 188.23 | 793,541 | -1.34(-0.70%) |
Aug 28, 2020 | 189.32 | 190.21 | 187.67 | 189.57 | 450,102 | +0.95(+0.51%) |
Aug 27, 2020 | 190.73 | 191.23 | 187.74 | 188.61 | 702,119 | -1.34(-0.71%) |
Aug 26, 2020 | 190.41 | 191.07 | 188.64 | 189.96 | 654,871 | -0.83(-0.43%) |
Aug 25, 2020 | 192.79 | 194.08 | 190.34 | 190.78 | 693,014 | -0.96(-0.50%) |
Aug 24, 2020 | 191.24 | 192.49 | 190.42 | 191.75 | 578,889 | +1.90(+1.00%) |
Aug 21, 2020 | 189.13 | 191.19 | 188.22 | 189.85 | 800,341 | +0.03(+0.01%) |
Aug 20, 2020 | 189.74 | 190.52 | 188.29 | 189.82 | 749,147 | -0.78(-0.41%) |
Aug 19, 2020 | 189.13 | 192.05 | 188.89 | 190.60 | 1,001,568 | +1.14(+0.60%) |
Aug 18, 2020 | 190.45 | 191.92 | 189.09 | 189.47 | 963,651 | -0.50(-0.26%) |
Aug 17, 2020 | 193.37 | 193.96 | 189.74 | 189.96 | 1,058,892 | -2.75(-1.43%) |
Aug 14, 2020 | 189.53 | 194.45 | 188.84 | 192.71 | 1,044,760 | +2.96(+1.56%) |
Aug 13, 2020 | 191.15 | 191.27 | 188.90 | 189.75 | 935,782 | -2.68(-1.39%) |
Aug 12, 2020 | 192.70 | 193.44 | 190.81 | 192.43 | 938,936 | +1.05(+0.55%) |
Aug 11, 2020 | 190.89 | 194.06 | 190.55 | 191.39 | 1,693,341 | +1.69(+0.89%) |
Aug 10, 2020 | 180.07 | 190.15 | 180.07 | 189.70 | 1,578,774 | +9.84(+5.47%) |
Aug 07, 2020 | 176.92 | 179.89 | 176.01 | 179.86 | 849,546 | +2.75(+1.55%) |
Aug 06, 2020 | 178.39 | 179.02 | 176.62 | 177.11 | 916,692 | -1.91(-1.07%) |
Aug 05, 2020 | 175.89 | 179.53 | 175.31 | 179.02 | 1,084,456 | +4.81(+2.76%) |
Aug 04, 2020 | 175.74 | 177.00 | 174.13 | 174.21 | 889,911 | -2.08(-1.18%) |
Aug 03, 2020 | 175.07 | 178.16 | 173.97 | 176.29 | 1,001,606 | +1.85(+1.06%) |
Jul 31, 2020 | 174.64 | 174.94 | 171.44 | 174.44 | 1,102,039 | -1.10(-0.63%) |
Jul 30, 2020 | 177.41 | 177.78 | 173.61 | 175.54 | 852,954 | -3.97(-2.21%) |
Jul 29, 2020 | 178.72 | 180.45 | 175.32 | 179.51 | 1,716,043 | +3.48(+1.98%) |
Jul 28, 2020 | 176.45 | 185.01 | 175.86 | 176.03 | 2,836,996 | +3.66(+2.13%) |
Jul 27, 2020 | 169.86 | 173.17 | 168.74 | 172.36 | 1,303,694 | +2.46(+1.44%) |
Jul 24, 2020 | 171.75 | 172.13 | 168.97 | 169.91 | 999,447 | -1.53(-0.90%) |
Jul 23, 2020 | 171.72 | 173.58 | 170.78 | 171.44 | 1,051,722 | -0.29(-0.17%) |
Jul 22, 2020 | 167.29 | 171.89 | 167.03 | 171.73 | 1,331,678 | +3.68(+2.19%) |
Jul 21, 2020 | 163.78 | 168.94 | 163.62 | 168.05 | 1,265,821 | +5.31(+3.26%) |
Jul 20, 2020 | 164.61 | 164.71 | 161.71 | 162.74 | 922,655 | -2.54(-1.53%) |
Jul 17, 2020 | 166.39 | 166.84 | 164.63 | 165.28 | 944,937 | -0.56(-0.34%) |
Jul 16, 2020 | 163.57 | 166.84 | 162.88 | 165.84 | 1,023,605 | +1.81(+1.11%) |
Jul 15, 2020 | 162.12 | 165.35 | 162.12 | 164.02 | 1,340,282 | +3.08(+1.91%) |
Jul 14, 2020 | 157.40 | 161.26 | 156.21 | 160.94 | 967,798 | +3.55(+2.25%) |
Jul 13, 2020 | 158.13 | 159.39 | 156.55 | 157.40 | 911,096 | +0.52(+0.33%) |
Jul 10, 2020 | 155.62 | 157.02 | 155.03 | 156.87 | 815,755 | +1.47(+0.95%) |
Jul 09, 2020 | 157.42 | 157.95 | 154.62 | 155.40 | 1,049,202 | -1.69(-1.07%) |
Jul 08, 2020 | 158.53 | 159.22 | 155.94 | 157.09 | 899,703 | -1.38(-0.87%) |
Jul 07, 2020 | 159.10 | 161.05 | 158.04 | 158.47 | 2,369,202 | -2.34(-1.45%) |
Jul 06, 2020 | 159.80 | 162.16 | 159.06 | 160.81 | 1,159,869 | +4.25(+2.72%) |
Jul 02, 2020 | 156.61 | 159.11 | 155.74 | 156.56 | 878,463 | +2.26(+1.46%) |
Jul 01, 2020 | 157.14 | 157.76 | 154.12 | 154.30 | 929,453 | -2.08(-1.33%) |
Jun 30, 2020 | 155.13 | 157.54 | 154.14 | 156.38 | 1,412,373 | +0.17(+0.11%) |
Jun 29, 2020 | 154.04 | 156.91 | 153.61 | 156.21 | 1,345,795 | +3.90(+2.56%) |
Jun 26, 2020 | 152.49 | 152.81 | 150.78 | 152.31 | 1,807,558 | -0.87(-0.57%) |
Jun 25, 2020 | 149.46 | 153.39 | 147.72 | 153.18 | 1,379,411 | +2.80(+1.86%) |
Jun 24, 2020 | 153.86 | 153.87 | 149.54 | 150.38 | 1,259,163 | -5.25(-3.38%) |
Jun 23, 2020 | 157.37 | 157.63 | 155.04 | 155.63 | 915,345 | +0.40(+0.26%) |
Jun 22, 2020 | 155.82 | 156.39 | 153.29 | 155.24 | 1,143,973 | -2.08(-1.32%) |
Jun 19, 2020 | 157.19 | 157.78 | 153.31 | 157.31 | 3,047,754 | +2.76(+1.79%) |
Jun 18, 2020 | 154.50 | 156.12 | 153.33 | 154.55 | 952,600 | -0.17(-0.11%) |
Jun 17, 2020 | 155.43 | 156.38 | 153.73 | 154.72 | 1,201,123 | +0.06(+0.04%) |
Jun 16, 2020 | 158.63 | 159.16 | 152.37 | 154.66 | 1,304,885 | +1.99(+1.31%) |
Jun 15, 2020 | 145.98 | 153.03 | 144.97 | 152.67 | 1,072,150 | +1.86(+1.23%) |
Jun 12, 2020 | 154.85 | 154.85 | 146.15 | 150.81 | 1,584,424 | +0.64(+0.43%) |
Jun 11, 2020 | 153.47 | 153.90 | 149.95 | 150.16 | 1,391,066 | -8.88(-5.58%) |
Jun 10, 2020 | 163.73 | 164.21 | 158.99 | 159.05 | 2,425,596 | -5.00(-3.05%) |
Jun 09, 2020 | 163.32 | 165.60 | 161.89 | 164.05 | 1,379,946 | -1.94(-1.17%) |
Jun 08, 2020 | 161.47 | 166.93 | 161.47 | 165.99 | 1,499,627 | +3.51(+2.16%) |
Jun 05, 2020 | 161.99 | 163.83 | 159.62 | 162.48 | 1,989,255 | +4.69(+2.97%) |
Jun 04, 2020 | 155.84 | 158.27 | 155.84 | 157.78 | 1,004,344 | -0.14(-0.09%) |
Jun 03, 2020 | 156.84 | 159.59 | 156.17 | 157.92 | 1,725,923 | +3.15(+2.04%) |
Jun 02, 2020 | 153.61 | 155.19 | 152.80 | 154.77 | 1,281,078 | +1.48(+0.97%) |
Jun 01, 2020 | 152.98 | 156.44 | 152.27 | 153.29 | 1,422,522 | +0.21(+0.14%) |
May 29, 2020 | 151.83 | 154.36 | 151.18 | 153.08 | 3,052,518 | -0.17(-0.11%) |
May 28, 2020 | 156.17 | 156.38 | 152.68 | 153.25 | 1,847,385 | -1.66(-1.07%) |
May 27, 2020 | 154.08 | 155.92 | 153.49 | 154.91 | 1,838,233 | +4.08(+2.70%) |
May 26, 2020 | 143.96 | 151.99 | 143.44 | 150.83 | 2,269,397 | +10.89(+7.78%) |
May 22, 2020 | 142.23 | 142.28 | 139.60 | 139.94 | 1,339,576 | -2.27(-1.59%) |
May 21, 2020 | 144.28 | 144.91 | 141.87 | 142.20 | 1,053,532 | -2.69(-1.86%) |
May 20, 2020 | 142.92 | 146.38 | 142.13 | 144.89 | 1,194,365 | +3.63(+2.57%) |
May 19, 2020 | 144.37 | 145.39 | 141.13 | 141.27 | 1,427,035 | -3.80(-2.62%) |
May 18, 2020 | 144.08 | 147.54 | 143.85 | 145.06 | 1,967,407 | +5.72(+4.10%) |
May 15, 2020 | 138.21 | 140.49 | 137.26 | 139.34 | 2,367,396 | +0.12(+0.08%) |
May 14, 2020 | 130.10 | 139.50 | 128.31 | 139.23 | 2,074,521 | +7.01(+5.30%) |
May 13, 2020 | 136.59 | 137.22 | 131.50 | 132.22 | 1,549,851 | -5.31(-3.86%) |
May 12, 2020 | 142.44 | 144.13 | 137.45 | 137.53 | 1,741,606 | -7.34(-5.07%) |
May 11, 2020 | 142.10 | 145.36 | 141.47 | 144.87 | 1,255,347 | +0.47(+0.32%) |
May 08, 2020 | 141.48 | 145.04 | 141.48 | 144.40 | 1,001,242 | +4.99(+3.58%) |
May 07, 2020 | 140.20 | 141.43 | 138.69 | 139.41 | 1,091,923 | +1.85(+1.35%) |
May 06, 2020 | 138.33 | 139.08 | 136.79 | 137.56 | 815,690 | -0.16(-0.12%) |
May 05, 2020 | 139.49 | 141.98 | 137.66 | 137.72 | 875,465 | -0.12(-0.08%) |
May 04, 2020 | 139.38 | 140.28 | 136.64 | 137.84 | 1,067,192 | -3.11(-2.20%) |