Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 320.70 | 323.44 | 316.00 | 317.48 | 2,900 | -4.52(-1.40%) |
Apr 29, 2021 | 331.51 | 331.51 | 320.01 | 322.00 | 9,314 | -9.51(-2.87%) |
Apr 28, 2021 | 334.25 | 336.50 | 331.47 | 331.51 | 2,297 | -3.24(-0.97%) |
Apr 27, 2021 | 334.00 | 336.40 | 331.68 | 334.75 | 3,433 | -0.25(-0.07%) |
Apr 26, 2021 | 345.25 | 345.25 | 332.54 | 335.00 | 3,309 | -7.01(-2.05%) |
Apr 23, 2021 | 323.50 | 345.00 | 323.50 | 342.01 | 2,200 | +5.71(+1.70%) |
Apr 22, 2021 | 341.00 | 344.05 | 335.00 | 336.30 | 1,819 | -6.70(-1.95%) |
Apr 21, 2021 | 338.00 | 343.00 | 330.00 | 343.00 | 3,405 | -2.00(-0.58%) |
Apr 20, 2021 | 350.00 | 350.00 | 340.50 | 345.00 | 4,367 | -4.05(-1.16%) |
Apr 19, 2021 | 356.00 | 356.00 | 346.79 | 349.05 | 2,336 | -8.47(-2.37%) |
Apr 16, 2021 | 344.80 | 369.36 | 344.80 | 357.52 | 3,400 | +17.98(+5.30%) |
Apr 15, 2021 | 335.50 | 346.06 | 335.50 | 339.54 | 1,623 | +4.06(+1.21%) |
Apr 14, 2021 | 333.47 | 350.00 | 332.00 | 335.48 | 8,459 | -6.52(-1.91%) |
Apr 13, 2021 | 347.47 | 350.00 | 338.25 | 342.00 | 10,033 | -6.00(-1.72%) |
Apr 12, 2021 | 355.00 | 355.13 | 347.16 | 348.00 | 4,302 | -3.30(-0.94%) |
Apr 09, 2021 | 354.75 | 360.00 | 350.23 | 351.30 | 6,800 | -6.95(-1.94%) |
Apr 08, 2021 | 373.25 | 373.25 | 339.50 | 358.25 | 3,513 | -3.80(-1.05%) |
Apr 07, 2021 | 370.00 | 383.00 | 357.50 | 362.05 | 2,861 | -8.95(-2.41%) |
Apr 06, 2021 | 372.04 | 374.80 | 369.38 | 371.00 | 3,860 | -1.00(-0.27%) |
Apr 05, 2021 | 365.00 | 372.00 | 355.50 | 372.00 | 5,189 | +16.50(+4.64%) |
Apr 01, 2021 | 381.50 | 381.50 | 355.50 | 355.50 | 8,700 | -9.05(-2.48%) |
Mar 31, 2021 | 377.00 | 377.00 | 355.00 | 364.55 | 11,144 | -15.95(-4.19%) |
Mar 30, 2021 | 355.00 | 388.00 | 350.50 | 380.50 | 14,782 | +36.26(+10.53%) |
Mar 29, 2021 | 335.50 | 353.31 | 328.00 | 344.24 | 7,206 | +16.99(+5.19%) |
Mar 26, 2021 | 338.75 | 339.00 | 323.21 | 327.25 | 11,200 | -2.25(-0.68%) |
Mar 25, 2021 | 310.50 | 339.00 | 310.50 | 329.50 | 19,073 | -5.25(-1.57%) |
Mar 24, 2021 | 355.00 | 361.00 | 334.75 | 334.75 | 24,345 | -26.25(-7.27%) |
Mar 23, 2021 | 379.39 | 379.39 | 344.54 | 361.00 | 17,704 | -23.07(-6.01%) |
Mar 22, 2021 | 369.90 | 397.50 | 355.89 | 384.07 | 39,439 | +41.83(+12.22%) |
Mar 19, 2021 | 353.50 | 365.00 | 323.75 | 342.24 | 37,300 | -16.76(-4.67%) |
Mar 18, 2021 | 411.47 | 424.50 | 339.00 | 359.00 | 56,877 | -62.20(-14.77%) |
Mar 17, 2021 | 351.14 | 480.00 | 345.00 | 421.20 | 70,666 | +98.40(+30.48%) |
Mar 16, 2021 | 346.17 | 350.00 | 312.01 | 322.80 | 54,668 | +26.00(+8.76%) |
Mar 15, 2021 | 284.15 | 307.55 | 279.03 | 296.80 | 13,054 | +18.88(+6.79%) |
Mar 12, 2021 | 278.42 | 278.42 | 274.00 | 277.92 | 2,400 | -0.36(-0.13%) |
Mar 11, 2021 | 281.88 | 282.18 | 276.83 | 278.28 | 8,316 | -10.71(-3.71%) |
Mar 10, 2021 | 272.55 | 296.00 | 266.50 | 288.99 | 10,736 | +20.90(+7.80%) |
Mar 09, 2021 | 264.34 | 268.09 | 258.51 | 268.09 | 3,696 | +4.39(+1.66%) |
Mar 08, 2021 | 264.65 | 268.08 | 257.05 | 263.70 | 1,772 | +8.20(+3.21%) |
Mar 05, 2021 | 266.40 | 266.40 | 254.00 | 255.50 | 1,500 | -4.50(-1.73%) |
Mar 04, 2021 | 256.50 | 263.50 | 256.50 | 260.00 | 2,140 | +6.10(+2.40%) |
Mar 03, 2021 | 248.00 | 256.55 | 244.35 | 253.90 | 6,302 | +13.90(+5.79%) |
Mar 02, 2021 | 245.35 | 245.35 | 233.55 | 240.00 | 1,400 | +6.10(+2.61%) |
Mar 01, 2021 | 228.25 | 240.25 | 228.25 | 233.90 | 769 | -1.60(-0.68%) |
Feb 26, 2021 | 231.20 | 238.00 | 225.15 | 235.50 | 2,200 | +0.01(+0.00%) |
Feb 25, 2021 | 231.05 | 249.40 | 231.05 | 235.49 | 867 | -3.01(-1.26%) |
Feb 24, 2021 | 239.00 | 239.96 | 234.55 | 238.50 | 1,138 | +5.99(+2.58%) |
Feb 23, 2021 | 223.05 | 244.50 | 223.05 | 232.51 | 5,122 | -3.44(-1.46%) |
Feb 22, 2021 | 232.00 | 238.91 | 230.01 | 235.95 | 948 | +6.69(+2.92%) |
Feb 19, 2021 | 229.95 | 232.45 | 226.50 | 229.26 | 3,200 | +0.64(+0.28%) |
Feb 18, 2021 | 225.00 | 228.62 | 220.50 | 228.62 | 2,256 | +8.12(+3.68%) |
Feb 17, 2021 | 216.00 | 226.10 | 216.00 | 220.50 | 749 | +0.05(+0.02%) |
Feb 16, 2021 | 226.50 | 228.00 | 210.50 | 220.45 | 1,690 | +0.25(+0.11%) |
Feb 12, 2021 | 220.10 | 224.35 | 216.01 | 220.20 | 1,000 | -1.90(-0.86%) |
Feb 11, 2021 | 220.50 | 223.50 | 220.05 | 222.10 | 2,899 | +2.10(+0.95%) |
Feb 10, 2021 | 221.42 | 228.56 | 218.00 | 220.00 | 2,015 | -0.50(-0.23%) |
Feb 09, 2021 | 220.50 | 220.50 | 217.50 | 220.50 | 1,394 | -2.25(-1.01%) |
Feb 08, 2021 | 220.00 | 229.95 | 220.00 | 222.75 | 2,786 | +3.18(+1.45%) |
Feb 05, 2021 | 208.75 | 219.57 | 208.75 | 219.57 | 600 | +3.47(+1.61%) |
Feb 04, 2021 | 219.62 | 219.62 | 216.00 | 216.10 | 459 | -3.52(-1.60%) |
Feb 03, 2021 | 207.60 | 219.62 | 207.60 | 219.62 | 1,177 | +3.62(+1.68%) |
Feb 02, 2021 | 212.50 | 216.00 | 212.50 | 216.00 | 2,301 | +4.00(+1.89%) |
Feb 01, 2021 | 210.00 | 213.00 | 204.04 | 212.00 | 1,347 | -0.25(-0.12%) |
Jan 29, 2021 | 214.50 | 219.00 | 210.00 | 212.25 | 5,200 | -3.75(-1.74%) |
Jan 28, 2021 | 208.50 | 218.00 | 208.50 | 216.00 | 1,098 | +0.50(+0.23%) |
Jan 27, 2021 | 214.95 | 218.00 | 212.50 | 215.50 | 882 | -1.15(-0.53%) |
Jan 26, 2021 | 215.05 | 218.00 | 213.52 | 216.65 | 3,234 | +4.15(+1.95%) |
Jan 25, 2021 | 213.00 | 213.28 | 210.00 | 212.50 | 1,784 | -7.12(-3.24%) |
Jan 22, 2021 | 221.00 | 221.00 | 217.00 | 219.62 | 2,100 | +6.12(+2.87%) |
Jan 21, 2021 | 210.55 | 214.05 | 210.50 | 213.50 | 2,974 | +4.02(+1.92%) |
Jan 20, 2021 | 204.05 | 209.49 | 204.05 | 209.48 | 3,473 | +8.41(+4.18%) |
Jan 19, 2021 | 204.50 | 204.50 | 201.00 | 201.07 | 3,852 | -1.28(-0.63%) |
Jan 15, 2021 | 205.01 | 205.50 | 202.00 | 202.35 | 2,500 | -2.66(-1.30%) |
Jan 14, 2021 | 205.00 | 207.00 | 204.00 | 205.01 | 1,179 | +2.66(+1.31%) |
Jan 13, 2021 | 204.25 | 204.25 | 200.00 | 202.35 | 999 | -0.41(-0.20%) |
Jan 12, 2021 | 201.50 | 202.76 | 199.01 | 202.76 | 3,077 | -0.69(-0.34%) |
Jan 11, 2021 | 203.50 | 203.50 | 201.11 | 203.45 | 2,267 | -5.54(-2.65%) |
Jan 08, 2021 | 208.50 | 209.50 | 203.97 | 208.99 | 1,800 | -1.31(-0.62%) |
Jan 07, 2021 | 210.00 | 213.00 | 208.00 | 210.30 | 2,945 | +3.30(+1.59%) |
Jan 06, 2021 | 205.00 | 208.70 | 203.80 | 207.00 | 1,657 | +0.00(+0.00%) |
Jan 05, 2021 | 202.25 | 207.00 | 202.25 | 207.00 | 511 | +2.78(+1.36%) |
Jan 04, 2021 | 209.00 | 209.00 | 201.21 | 204.22 | 1,585 | -5.28(-2.52%) |
Dec 31, 2020 | 209.50 | 209.50 | 209.50 | 938 | -0.46(-0.22%) | |
Dec 30, 2020 | 205.80 | 210.00 | 205.80 | 209.96 | 938 | +0.96(+0.46%) |
Dec 29, 2020 | 209.00 | 210.85 | 206.95 | 209.00 | 2,362 | +0.22(+0.11%) |
Dec 28, 2020 | 207.70 | 209.99 | 206.96 | 208.78 | 1,501 | +1.68(+0.81%) |
Dec 24, 2020 | 217.50 | 217.50 | 196.00 | 207.10 | 400 | +0.28(+0.14%) |
Dec 23, 2020 | 203.75 | 208.00 | 203.75 | 206.82 | 4,748 | +6.82(+3.41%) |
Dec 22, 2020 | 199.00 | 201.35 | 198.35 | 200.00 | 2,475 | -1.00(-0.50%) |
Dec 21, 2020 | 199.00 | 202.53 | 195.05 | 201.00 | 693 | +0.00(+0.00%) |
Dec 18, 2020 | 201.12 | 204.10 | 198.15 | 201.00 | 1,000 | -5.00(-2.43%) |
Dec 17, 2020 | 202.62 | 208.55 | 200.78 | 206.00 | 979 | -0.25(-0.12%) |
Dec 16, 2020 | 206.50 | 208.00 | 203.89 | 206.25 | 4,495 | +6.25(+3.12%) |
Dec 15, 2020 | 195.80 | 200.00 | 195.75 | 200.00 | 2,402 | +13.93(+7.49%) |
Dec 14, 2020 | 191.50 | 191.50 | 186.05 | 186.07 | 1,228 | -0.88(-0.47%) |
Dec 11, 2020 | 188.00 | 189.00 | 184.75 | 186.95 | 900 | -4.10(-2.15%) |
Dec 10, 2020 | 191.55 | 192.43 | 188.00 | 191.05 | 716 | -2.50(-1.29%) |
Dec 09, 2020 | 194.04 | 195.54 | 192.50 | 193.55 | 2,887 | +1.34(+0.70%) |
Dec 08, 2020 | 192.00 | 192.26 | 191.05 | 192.21 | 943 | +0.16(+0.08%) |
Dec 07, 2020 | 190.50 | 195.00 | 190.50 | 192.05 | 1,290 | -2.95(-1.51%) |
Dec 04, 2020 | 193.50 | 195.50 | 192.86 | 195.00 | 700 | -0.50(-0.26%) |
Dec 03, 2020 | 194.05 | 196.00 | 193.60 | 195.50 | 942 | +0.10(+0.05%) |
Dec 02, 2020 | 194.40 | 196.75 | 191.85 | 195.40 | 2,962 | +0.95(+0.49%) |
Dec 01, 2020 | 196.40 | 196.40 | 192.00 | 194.45 | 904 | +8.45(+4.54%) |
Nov 30, 2020 | 190.45 | 190.45 | 185.00 | 186.00 | 1,695 | -6.20(-3.23%) |
Nov 27, 2020 | 188.88 | 192.85 | 188.88 | 192.20 | 2,500 | -3.93(-2.00%) |
Nov 25, 2020 | 197.00 | 198.20 | 194.81 | 196.13 | 700 | -3.31(-1.66%) |
Nov 24, 2020 | 195.25 | 199.75 | 195.25 | 199.44 | 2,392 | +7.94(+4.15%) |
Nov 23, 2020 | 189.25 | 193.25 | 189.25 | 191.50 | 2,185 | -1.25(-0.65%) |
Nov 20, 2020 | 192.99 | 193.05 | 189.62 | 192.75 | 500 | -0.24(-0.12%) |
Nov 19, 2020 | 189.50 | 192.99 | 189.50 | 192.99 | 1,338 | +3.74(+1.98%) |
Nov 18, 2020 | 189.80 | 191.85 | 187.80 | 189.25 | 4,359 | -2.50(-1.30%) |
Nov 17, 2020 | 193.60 | 193.60 | 190.00 | 191.75 | 1,456 | -0.11(-0.06%) |
Nov 16, 2020 | 190.25 | 193.00 | 189.80 | 191.86 | 1,224 | +3.96(+2.11%) |
Nov 13, 2020 | 185.60 | 187.90 | 185.60 | 187.90 | 1,400 | +2.40(+1.29%) |
Nov 12, 2020 | 182.55 | 185.60 | 182.55 | 185.50 | 666 | +1.48(+0.80%) |
Nov 11, 2020 | 186.00 | 188.00 | 184.00 | 184.02 | 98 | -1.76(-0.95%) |
Nov 10, 2020 | 182.55 | 186.54 | 182.50 | 185.78 | 4,111 | +9.24(+5.24%) |
Nov 09, 2020 | 183.75 | 183.75 | 175.97 | 176.54 | 3,446 | +4.44(+2.58%) |
Nov 06, 2020 | 169.50 | 172.60 | 168.30 | 172.10 | 400 | -1.16(-0.67%) |
Nov 05, 2020 | 165.45 | 173.50 | 165.45 | 173.26 | 3,560 | +8.25(+5.00%) |
Nov 04, 2020 | 162.95 | 167.30 | 162.95 | 165.01 | 165 | -4.49(-2.65%) |
Nov 03, 2020 | 161.60 | 169.50 | 161.60 | 169.50 | 4,134 | +9.11(+5.68%) |
Nov 02, 2020 | 159.88 | 162.08 | 158.01 | 160.39 | 2,626 | +4.09(+2.62%) |
Oct 30, 2020 | 158.00 | 158.25 | 155.00 | 156.30 | 1,000 | -3.45(-2.16%) |
Oct 29, 2020 | 160.00 | 161.00 | 157.36 | 159.75 | 414 | +1.25(+0.79%) |
Oct 28, 2020 | 157.80 | 158.95 | 154.50 | 158.50 | 3,161 | -6.70(-4.06%) |
Oct 27, 2020 | 168.00 | 168.45 | 165.20 | 165.20 | 1,557 | -3.32(-1.97%) |
Oct 26, 2020 | 172.25 | 172.25 | 168.52 | 168.52 | 1,367 | -6.63(-3.79%) |
Oct 23, 2020 | 175.00 | 176.00 | 172.25 | 175.15 | 100 | +1.10(+0.63%) |
Oct 22, 2020 | 172.26 | 174.05 | 172.00 | 174.05 | 259 | +1.79(+1.04%) |
Oct 21, 2020 | 172.60 | 175.00 | 172.26 | 172.26 | 274 | -1.24(-0.71%) |
Oct 20, 2020 | 174.54 | 176.00 | 173.13 | 173.50 | 1,607 | +1.00(+0.58%) |
Oct 19, 2020 | 171.88 | 175.00 | 171.88 | 172.50 | 1,884 | -1.50(-0.86%) |
Oct 16, 2020 | 169.75 | 174.00 | 169.75 | 174.00 | 1,500 | +3.75(+2.20%) |
Oct 15, 2020 | 167.50 | 170.25 | 165.80 | 170.25 | 724 | -4.65(-2.66%) |
Oct 14, 2020 | 172.00 | 175.15 | 172.00 | 174.90 | 692 | +3.70(+2.16%) |
Oct 13, 2020 | 172.00 | 174.50 | 170.75 | 171.20 | 269 | -6.30(-3.55%) |
Oct 12, 2020 | 176.12 | 178.25 | 173.75 | 177.50 | 1,860 | +3.00(+1.72%) |
Oct 09, 2020 | 175.75 | 175.75 | 171.50 | 174.50 | 900 | -0.35(-0.20%) |
Oct 08, 2020 | 175.25 | 175.61 | 172.00 | 174.85 | 1,576 | -1.15(-0.65%) |
Oct 07, 2020 | 172.00 | 176.15 | 170.75 | 176.00 | 882 | +4.01(+2.33%) |
Oct 06, 2020 | 173.61 | 175.75 | 169.20 | 171.99 | 1,913 | -0.47(-0.28%) |
Oct 05, 2020 | 170.50 | 174.80 | 170.50 | 172.47 | 599 | +6.47(+3.89%) |
Oct 02, 2020 | 166.00 | 169.90 | 165.81 | 166.00 | 1,400 | -4.50(-2.64%) |
Oct 01, 2020 | 172.25 | 172.50 | 168.00 | 170.50 | 1,115 | -5.50(-3.12%) |
Sep 30, 2020 | 176.21 | 177.82 | 173.24 | 176.00 | 1,600 | -1.00(-0.56%) |
Sep 29, 2020 | 174.23 | 177.68 | 173.75 | 177.00 | 777 | +1.10(+0.63%) |
Sep 28, 2020 | 176.21 | 177.00 | 171.75 | 175.90 | 1,509 | +5.90(+3.47%) |
Sep 25, 2020 | 168.65 | 170.00 | 165.70 | 170.00 | 900 | -2.00(-1.16%) |
Sep 24, 2020 | 169.50 | 173.95 | 169.50 | 172.00 | 2,007 | +7.00(+4.24%) |
Sep 23, 2020 | 171.25 | 172.62 | 165.00 | 165.00 | 1,872 | -7.00(-4.07%) |
Sep 22, 2020 | 173.33 | 173.33 | 168.00 | 172.00 | 837 | +0.35(+0.20%) |
Sep 21, 2020 | 174.50 | 174.50 | 167.55 | 171.65 | 1,821 | -7.85(-4.37%) |
Sep 18, 2020 | 179.55 | 182.41 | 179.00 | 179.50 | 1,100 | -3.27(-1.79%) |
Sep 17, 2020 | 183.60 | 184.96 | 182.00 | 182.77 | 3,494 | -5.18(-2.76%) |
Sep 16, 2020 | 185.49 | 187.95 | 183.06 | 187.95 | 3,291 | +1.55(+0.83%) |
Sep 15, 2020 | 186.71 | 188.05 | 186.40 | 186.40 | 159 | -2.60(-1.38%) |
Sep 14, 2020 | 189.00 | 190.14 | 185.39 | 189.00 | 482 | +1.00(+0.53%) |
Sep 11, 2020 | 186.75 | 188.00 | 186.75 | 188.00 | 100 | -0.25(-0.13%) |
Sep 10, 2020 | 193.05 | 193.05 | 188.25 | 188.25 | 956 | -3.75(-1.95%) |
Sep 09, 2020 | 190.00 | 192.95 | 189.00 | 192.00 | 2,875 | +6.00(+3.23%) |
Sep 08, 2020 | 185.00 | 188.00 | 183.25 | 186.00 | 1,985 | +4.00(+2.20%) |
Sep 04, 2020 | 182.16 | 182.80 | 177.82 | 182.00 | 1,200 | +2.95(+1.65%) |
Sep 03, 2020 | 181.16 | 181.30 | 175.50 | 179.05 | 717 | +3.96(+2.26%) |
Sep 02, 2020 | 176.56 | 178.15 | 174.91 | 175.09 | 2,098 | -2.69(-1.51%) |
Sep 01, 2020 | 178.50 | 179.02 | 174.83 | 177.78 | 1,186 | -1.22(-0.68%) |
Aug 31, 2020 | 182.00 | 183.00 | 179.00 | 179.00 | 974 | -1.12(-0.62%) |
Aug 28, 2020 | 180.88 | 181.00 | 178.20 | 180.12 | 100 | -0.38(-0.21%) |
Aug 27, 2020 | 183.19 | 183.19 | 178.00 | 180.50 | 2,067 | -0.80(-0.44%) |
Aug 26, 2020 | 177.00 | 181.31 | 177.00 | 181.30 | 451 | +5.80(+3.30%) |
Aug 25, 2020 | 175.50 | 175.50 | 175.50 | 175.50 | 2 | +0.50(+0.29%) |
Aug 24, 2020 | 174.88 | 176.35 | 173.25 | 175.00 | 822 | +0.05(+0.03%) |
Aug 21, 2020 | 174.10 | 174.95 | 170.00 | 174.95 | 500 | -0.75(-0.43%) |
Aug 20, 2020 | 176.50 | 177.50 | 170.70 | 175.70 | 148 | -2.35(-1.32%) |
Aug 19, 2020 | 177.60 | 181.05 | 177.60 | 178.05 | 921 | +0.80(+0.45%) |
Aug 18, 2020 | 178.88 | 181.00 | 176.75 | 177.25 | 419 | -0.18(-0.10%) |
Aug 17, 2020 | 179.00 | 179.00 | 177.43 | 177.43 | 275 | +1.73(+0.98%) |
Aug 14, 2020 | 176.75 | 176.75 | 175.70 | 175.70 | 100 | -2.12(-1.19%) |
Aug 13, 2020 | 176.75 | 179.40 | 176.00 | 177.82 | 951 | -1.30(-0.73%) |
Aug 12, 2020 | 181.00 | 182.00 | 179.05 | 179.12 | 1,665 | +2.12(+1.20%) |
Aug 11, 2020 | 176.00 | 178.13 | 174.80 | 177.00 | 1,484 | +5.62(+3.28%) |
Aug 10, 2020 | 170.62 | 172.74 | 169.50 | 171.38 | 200 | +2.43(+1.44%) |
Aug 07, 2020 | 172.90 | 172.90 | 168.93 | 168.95 | 400 | -4.04(-2.34%) |
Aug 06, 2020 | 170.26 | 173.07 | 170.26 | 172.99 | 515 | +1.99(+1.16%) |
Aug 05, 2020 | 171.98 | 173.82 | 171.00 | 171.00 | 1,880 | +2.00(+1.18%) |
Aug 04, 2020 | 166.05 | 170.95 | 166.05 | 169.00 | 893 | +6.90(+4.26%) |
Aug 03, 2020 | 161.82 | 164.75 | 161.61 | 162.10 | 1,995 | +5.90(+3.78%) |
Jul 31, 2020 | 159.41 | 162.70 | 156.05 | 156.20 | 1,200 | -8.55(-5.19%) |
Jul 30, 2020 | 162.16 | 165.90 | 160.75 | 164.75 | 1,307 | -9.20(-5.29%) |
Jul 29, 2020 | 171.12 | 173.95 | 169.50 | 173.95 | 220 | +1.85(+1.07%) |
Jul 28, 2020 | 171.00 | 176.07 | 171.00 | 172.10 | 1,471 | -0.93(-0.54%) |
Jul 27, 2020 | 173.50 | 176.60 | 173.00 | 173.03 | 2,190 | -0.47(-0.27%) |
Jul 24, 2020 | 176.50 | 176.50 | 172.00 | 173.50 | 600 | -2.50(-1.42%) |
Jul 23, 2020 | 175.00 | 177.72 | 174.32 | 176.00 | 1,282 | +3.50(+2.03%) |
Jul 22, 2020 | 168.80 | 174.00 | 168.80 | 172.50 | 718 | +1.24(+0.72%) |
Jul 21, 2020 | 173.12 | 174.96 | 169.49 | 171.26 | 1,403 | +3.06(+1.82%) |
Jul 20, 2020 | 168.05 | 170.86 | 167.42 | 168.20 | 1,618 | -1.20(-0.71%) |
Jul 17, 2020 | 173.00 | 173.00 | 167.62 | 169.40 | 1,000 | -3.10(-1.80%) |
Jul 16, 2020 | 170.50 | 172.50 | 167.47 | 172.50 | 833 | +3.49(+2.06%) |
Jul 15, 2020 | 169.25 | 172.00 | 167.19 | 169.01 | 2,430 | +3.17(+1.91%) |
Jul 14, 2020 | 163.00 | 165.84 | 159.19 | 165.84 | 2,260 | +3.03(+1.86%) |
Jul 13, 2020 | 165.03 | 168.05 | 162.19 | 162.80 | 608 | -1.80(-1.09%) |
Jul 10, 2020 | 163.58 | 167.02 | 161.00 | 164.60 | 1,400 | +3.56(+2.21%) |
Jul 09, 2020 | 165.00 | 165.00 | 158.00 | 161.04 | 806 | -1.84(-1.13%) |
Jul 08, 2020 | 161.12 | 162.88 | 158.25 | 162.88 | 471 | -0.38(-0.23%) |
Jul 07, 2020 | 163.47 | 165.75 | 161.00 | 163.25 | 871 | -0.30(-0.18%) |
Jul 06, 2020 | 166.00 | 168.00 | 161.26 | 163.55 | 330 | +2.85(+1.77%) |
Jul 02, 2020 | 164.80 | 166.35 | 160.50 | 160.70 | 1,000 | +1.00(+0.63%) |
Jul 01, 2020 | 163.30 | 163.81 | 155.95 | 159.70 | 224 | +0.59(+0.37%) |
Jun 30, 2020 | 161.85 | 164.35 | 158.95 | 159.11 | 535 | -0.15(-0.09%) |
Jun 29, 2020 | 157.00 | 164.40 | 156.75 | 159.26 | 371 | +2.26(+1.44%) |
Jun 26, 2020 | 158.10 | 161.95 | 155.00 | 157.00 | 500 | -1.10(-0.70%) |
Jun 25, 2020 | 157.25 | 163.90 | 157.25 | 158.10 | 114 | +1.58(+1.01%) |
Jun 24, 2020 | 160.00 | 161.65 | 156.52 | 156.52 | 1,554 | -3.88(-2.42%) |
Jun 23, 2020 | 162.60 | 168.00 | 158.50 | 160.40 | 1,729 | +2.11(+1.33%) |
Jun 22, 2020 | 157.95 | 160.25 | 155.90 | 158.29 | 1,014 | -0.71(-0.45%) |
Jun 19, 2020 | 161.50 | 162.05 | 154.84 | 159.00 | 1,200 | -1.35(-0.84%) |
Jun 18, 2020 | 160.90 | 163.64 | 160.10 | 160.35 | 640 | -2.44(-1.50%) |
Jun 17, 2020 | 160.10 | 167.20 | 160.10 | 162.79 | 959 | -4.61(-2.75%) |
Jun 16, 2020 | 165.80 | 167.40 | 162.70 | 167.40 | 745 | +4.25(+2.60%) |
Jun 15, 2020 | 161.07 | 173.05 | 158.15 | 163.15 | 2,009 | +0.65(+0.40%) |
Jun 12, 2020 | 161.65 | 169.45 | 161.65 | 162.50 | 1,000 | -2.59(-1.57%) |
Jun 11, 2020 | 162.00 | 169.50 | 159.90 | 165.09 | 2,376 | -10.91(-6.20%) |
Jun 10, 2020 | 173.05 | 178.00 | 173.00 | 176.00 | 1,414 | -1.00(-0.56%) |
Jun 09, 2020 | 173.75 | 179.00 | 173.75 | 177.00 | 1,449 | -2.01(-1.12%) |
Jun 08, 2020 | 180.00 | 182.00 | 177.05 | 179.01 | 1,585 | +5.96(+3.44%) |
Jun 05, 2020 | 176.00 | 177.00 | 172.05 | 173.05 | 600 | +2.20(+1.29%) |
Jun 04, 2020 | 167.75 | 173.75 | 167.75 | 170.85 | 850 | +0.00(+0.00%) |
Jun 03, 2020 | 169.00 | 172.15 | 165.50 | 170.85 | 1,789 | +5.75(+3.48%) |
Jun 02, 2020 | 160.75 | 166.32 | 160.75 | 165.10 | 2,341 | +8.88(+5.68%) |
Jun 01, 2020 | 161.60 | 163.75 | 154.83 | 156.22 | 2,001 | +1.17(+0.75%) |
May 29, 2020 | 155.00 | 161.60 | 155.00 | 155.05 | 700 | -5.45(-3.40%) |
May 28, 2020 | 166.35 | 166.35 | 160.50 | 160.50 | 662 | -8.45(-5.00%) |
May 27, 2020 | 165.00 | 169.00 | 161.75 | 168.95 | 3,481 | +12.70(+8.13%) |
May 26, 2020 | 155.25 | 160.95 | 154.70 | 156.25 | 714 | +5.75(+3.82%) |
May 22, 2020 | 153.00 | 154.06 | 150.50 | 150.50 | 200 | -2.50(-1.63%) |
May 21, 2020 | 150.75 | 155.25 | 147.20 | 153.00 | 463 | -0.05(-0.03%) |
May 20, 2020 | 152.00 | 156.65 | 151.20 | 153.05 | 1,062 | +4.00(+2.68%) |
May 19, 2020 | 152.90 | 152.90 | 146.00 | 149.05 | 3,475 | +1.00(+0.68%) |
May 18, 2020 | 146.25 | 153.79 | 144.55 | 148.05 | 2,120 | +3.06(+2.11%) |
May 15, 2020 | 140.62 | 145.25 | 137.29 | 144.99 | 500 | +7.94(+5.79%) |
May 14, 2020 | 138.00 | 140.00 | 131.70 | 137.05 | 1,877 | -0.95(-0.69%) |
May 13, 2020 | 146.00 | 147.00 | 138.00 | 138.00 | 3,681 | -9.01(-6.13%) |
May 12, 2020 | 144.25 | 150.00 | 144.25 | 147.01 | 311 | +0.51(+0.35%) |
May 11, 2020 | 147.00 | 150.75 | 146.00 | 146.50 | 857 | -0.55(-0.37%) |
May 08, 2020 | 145.00 | 150.00 | 145.00 | 147.05 | 1,100 | +1.98(+1.36%) |
May 07, 2020 | 143.63 | 149.25 | 143.50 | 145.07 | 614 | +1.44(+1.01%) |
May 06, 2020 | 148.00 | 150.00 | 142.75 | 143.63 | 1,002 | -1.37(-0.94%) |
May 05, 2020 | 142.75 | 148.50 | 142.75 | 145.00 | 460 | +3.72(+2.64%) |
May 04, 2020 | 140.55 | 143.70 | 138.26 | 141.28 | 1,319 | -6.88(-4.64%) |