Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 226.10 | 226.10 | 217.69 | 218.20 | 335,634 | -11.96(-5.20%) |
Apr 29, 2021 | 230.78 | 232.63 | 226.01 | 230.16 | 190,358 | +2.99(+1.31%) |
Apr 28, 2021 | 228.51 | 229.01 | 224.37 | 227.18 | 316,148 | -3.60(-1.56%) |
Apr 27, 2021 | 233.79 | 234.05 | 229.08 | 230.78 | 251,968 | -0.55(-0.24%) |
Apr 26, 2021 | 219.25 | 231.41 | 218.50 | 231.32 | 384,173 | +13.24(+6.07%) |
Apr 23, 2021 | 216.36 | 220.27 | 214.25 | 218.09 | 251,469 | +4.35(+2.04%) |
Apr 22, 2021 | 215.57 | 217.99 | 210.74 | 213.73 | 392,251 | -1.01(-0.47%) |
Apr 21, 2021 | 213.02 | 217.98 | 211.80 | 214.75 | 314,388 | +0.68(+0.32%) |
Apr 20, 2021 | 220.02 | 221.13 | 210.04 | 214.07 | 470,732 | -7.06(-3.19%) |
Apr 19, 2021 | 220.69 | 226.30 | 218.02 | 221.13 | 272,933 | -2.50(-1.12%) |
Apr 16, 2021 | 218.03 | 224.26 | 217.05 | 223.62 | 227,891 | +5.56(+2.55%) |
Apr 15, 2021 | 222.52 | 224.63 | 217.70 | 218.06 | 223,347 | -2.90(-1.31%) |
Apr 14, 2021 | 222.24 | 226.13 | 219.29 | 220.96 | 430,634 | +1.48(+0.68%) |
Apr 13, 2021 | 229.07 | 232.40 | 219.02 | 219.48 | 606,407 | -8.79(-3.85%) |
Apr 12, 2021 | 233.03 | 233.97 | 226.78 | 228.27 | 471,958 | -6.65(-2.83%) |
Apr 09, 2021 | 236.01 | 236.15 | 233.11 | 234.92 | 144,853 | -1.99(-0.84%) |
Apr 08, 2021 | 240.13 | 240.13 | 235.22 | 236.91 | 273,880 | +2.07(+0.88%) |
Apr 07, 2021 | 236.06 | 238.09 | 233.04 | 234.84 | 223,315 | -1.32(-0.56%) |
Apr 06, 2021 | 237.07 | 240.37 | 233.59 | 236.16 | 238,505 | -1.40(-0.59%) |
Apr 05, 2021 | 237.61 | 239.44 | 232.28 | 237.56 | 256,467 | +5.26(+2.26%) |
Apr 01, 2021 | 234.63 | 239.11 | 230.51 | 232.30 | 419,287 | +1.34(+0.58%) |
Mar 31, 2021 | 225.72 | 233.64 | 223.78 | 230.96 | 492,574 | +7.71(+3.45%) |
Mar 30, 2021 | 221.23 | 224.35 | 218.85 | 223.25 | 447,028 | -1.10(-0.49%) |
Mar 29, 2021 | 232.54 | 235.07 | 220.40 | 224.36 | 608,633 | -9.87(-4.21%) |
Mar 26, 2021 | 221.92 | 234.59 | 216.06 | 234.23 | 378,281 | +13.39(+6.06%) |
Mar 25, 2021 | 215.18 | 221.63 | 207.15 | 220.84 | 458,707 | +4.27(+1.97%) |
Mar 24, 2021 | 222.84 | 222.84 | 214.28 | 216.56 | 382,720 | -4.41(-2.00%) |
Mar 23, 2021 | 228.26 | 228.31 | 218.97 | 220.97 | 448,147 | -7.15(-3.13%) |
Mar 22, 2021 | 226.84 | 231.71 | 222.37 | 228.12 | 487,588 | +4.11(+1.83%) |
Mar 19, 2021 | 222.95 | 227.59 | 216.93 | 224.02 | 671,166 | +2.59(+1.17%) |
Mar 18, 2021 | 222.57 | 227.50 | 218.03 | 221.42 | 388,464 | -3.39(-1.51%) |
Mar 17, 2021 | 216.94 | 226.50 | 216.55 | 224.81 | 305,008 | +1.99(+0.89%) |
Mar 16, 2021 | 226.21 | 227.57 | 221.70 | 222.83 | 302,942 | -2.23(-0.99%) |
Mar 15, 2021 | 217.46 | 225.82 | 215.59 | 225.06 | 407,593 | +8.76(+4.05%) |
Mar 12, 2021 | 212.76 | 218.31 | 211.53 | 216.30 | 449,934 | +0.03(+0.01%) |
Mar 11, 2021 | 213.43 | 217.83 | 210.62 | 216.27 | 309,069 | +9.40(+4.54%) |
Mar 10, 2021 | 212.21 | 214.41 | 203.80 | 206.88 | 490,687 | -2.62(-1.25%) |
Mar 09, 2021 | 202.15 | 211.93 | 202.06 | 209.50 | 679,289 | +14.77(+7.58%) |
Mar 08, 2021 | 188.28 | 198.66 | 186.15 | 194.73 | 1,023,220 | +10.46(+5.67%) |
Mar 05, 2021 | 189.86 | 190.98 | 175.62 | 184.28 | 899,663 | -4.34(-2.30%) |
Mar 04, 2021 | 200.71 | 201.53 | 185.78 | 188.61 | 633,554 | -12.27(-6.11%) |
Mar 03, 2021 | 207.39 | 210.27 | 200.74 | 200.88 | 378,099 | -8.17(-3.91%) |
Mar 02, 2021 | 214.92 | 215.52 | 208.21 | 209.05 | 228,682 | -4.90(-2.29%) |
Mar 01, 2021 | 209.39 | 214.41 | 208.56 | 213.95 | 336,390 | +7.64(+3.70%) |
Feb 26, 2021 | 206.81 | 208.40 | 199.79 | 206.31 | 495,902 | +3.68(+1.82%) |
Feb 25, 2021 | 208.78 | 210.51 | 201.53 | 202.63 | 460,465 | -8.56(-4.05%) |
Feb 24, 2021 | 203.47 | 211.20 | 201.29 | 211.18 | 402,187 | +6.88(+3.37%) |
Feb 23, 2021 | 200.10 | 205.64 | 197.98 | 204.30 | 849,172 | +1.17(+0.58%) |
Feb 22, 2021 | 217.37 | 217.62 | 202.24 | 203.13 | 767,503 | -15.95(-7.28%) |
Feb 19, 2021 | 236.11 | 237.48 | 209.54 | 219.09 | 1,237,037 | -12.04(-5.21%) |
Feb 18, 2021 | 230.69 | 232.94 | 224.71 | 231.12 | 380,759 | -2.53(-1.08%) |
Feb 17, 2021 | 240.22 | 241.17 | 231.75 | 233.66 | 262,376 | -8.70(-3.59%) |
Feb 16, 2021 | 237.32 | 244.45 | 236.35 | 242.36 | 363,600 | +10.25(+4.42%) |
Feb 12, 2021 | 233.35 | 236.28 | 230.08 | 232.11 | 201,008 | -3.94(-1.67%) |
Feb 11, 2021 | 231.95 | 239.25 | 231.27 | 236.04 | 356,346 | +6.85(+2.99%) |
Feb 10, 2021 | 230.09 | 232.49 | 228.03 | 229.19 | 201,302 | +0.51(+0.22%) |
Feb 09, 2021 | 229.03 | 231.65 | 226.76 | 228.69 | 231,531 | -1.15(-0.50%) |
Feb 08, 2021 | 226.99 | 230.79 | 226.23 | 229.84 | 342,949 | +4.71(+2.09%) |
Feb 05, 2021 | 229.02 | 230.47 | 224.45 | 225.13 | 256,416 | -2.81(-1.23%) |
Feb 04, 2021 | 225.66 | 228.65 | 222.62 | 227.94 | 423,725 | +2.33(+1.03%) |
Feb 03, 2021 | 231.95 | 233.89 | 224.61 | 225.61 | 254,063 | -6.39(-2.76%) |
Feb 02, 2021 | 234.67 | 235.85 | 230.09 | 232.00 | 236,070 | +0.56(+0.24%) |
Feb 01, 2021 | 228.59 | 232.09 | 225.56 | 231.44 | 227,965 | +6.49(+2.89%) |
Jan 29, 2021 | 231.23 | 232.91 | 224.71 | 224.95 | 197,314 | -7.39(-3.18%) |
Jan 28, 2021 | 229.74 | 234.34 | 228.64 | 232.34 | 222,823 | +3.50(+1.53%) |
Jan 27, 2021 | 233.90 | 235.47 | 225.23 | 228.84 | 474,815 | -8.68(-3.66%) |
Jan 26, 2021 | 241.71 | 242.43 | 236.58 | 237.53 | 170,411 | -3.87(-1.60%) |
Jan 25, 2021 | 245.28 | 245.28 | 234.77 | 241.40 | 315,769 | -0.17(-0.07%) |
Jan 22, 2021 | 247.87 | 248.50 | 241.34 | 241.56 | 297,767 | -7.45(-2.99%) |
Jan 21, 2021 | 253.72 | 254.36 | 247.42 | 249.01 | 262,985 | -2.43(-0.97%) |
Jan 20, 2021 | 255.39 | 256.09 | 249.58 | 251.43 | 233,404 | -2.24(-0.88%) |
Jan 19, 2021 | 249.73 | 255.65 | 249.31 | 253.68 | 264,809 | +9.44(+3.87%) |
Jan 15, 2021 | 251.00 | 251.00 | 242.77 | 244.23 | 222,863 | -6.01(-2.40%) |
Jan 14, 2021 | 238.90 | 254.58 | 238.90 | 250.25 | 351,118 | +10.55(+4.40%) |
Jan 13, 2021 | 241.53 | 243.31 | 238.89 | 239.70 | 230,939 | -1.30(-0.54%) |
Jan 12, 2021 | 239.26 | 243.64 | 238.77 | 241.00 | 433,368 | +2.60(+1.09%) |
Jan 11, 2021 | 236.87 | 241.85 | 236.48 | 238.39 | 277,811 | -2.50(-1.04%) |
Jan 08, 2021 | 236.41 | 243.48 | 235.63 | 240.89 | 339,323 | +6.24(+2.66%) |
Jan 07, 2021 | 228.03 | 235.32 | 227.47 | 234.65 | 295,014 | +8.06(+3.56%) |
Jan 06, 2021 | 224.71 | 230.62 | 224.16 | 226.59 | 433,312 | -1.03(-0.45%) |
Jan 05, 2021 | 220.22 | 227.65 | 219.00 | 227.62 | 384,933 | +6.37(+2.88%) |
Jan 04, 2021 | 225.55 | 229.39 | 218.70 | 221.25 | 338,273 | -2.71(-1.21%) |
Dec 31, 2020 | 223.96 | 223.96 | 223.96 | 321,764 | -1.25(-0.55%) | |
Dec 30, 2020 | 226.09 | 229.01 | 224.89 | 225.21 | 321,764 | +1.14(+0.51%) |
Dec 29, 2020 | 229.15 | 229.15 | 221.95 | 224.07 | 283,785 | -2.16(-0.96%) |
Dec 28, 2020 | 228.35 | 230.96 | 226.18 | 226.23 | 221,737 | -0.99(-0.44%) |
Dec 24, 2020 | 229.46 | 229.46 | 225.64 | 227.22 | 111,637 | -0.85(-0.37%) |
Dec 23, 2020 | 232.54 | 232.54 | 227.73 | 228.07 | 227,059 | -4.06(-1.75%) |
Dec 22, 2020 | 235.22 | 237.60 | 230.69 | 232.14 | 214,631 | -2.22(-0.95%) |
Dec 21, 2020 | 231.81 | 237.94 | 230.00 | 234.36 | 278,165 | +0.34(+0.15%) |
Dec 18, 2020 | 237.50 | 240.71 | 231.71 | 234.02 | 651,558 | -1.50(-0.64%) |
Dec 17, 2020 | 233.00 | 236.44 | 232.93 | 235.52 | 179,373 | +0.91(+0.39%) |
Dec 16, 2020 | 236.15 | 236.92 | 229.90 | 234.61 | 276,295 | -1.40(-0.59%) |
Dec 15, 2020 | 232.05 | 238.54 | 230.97 | 236.02 | 313,269 | +9.38(+4.14%) |
Dec 14, 2020 | 226.99 | 229.47 | 225.70 | 226.64 | 257,564 | +0.77(+0.34%) |
Dec 11, 2020 | 225.74 | 230.26 | 225.25 | 225.87 | 159,144 | -0.96(-0.42%) |
Dec 10, 2020 | 224.45 | 228.84 | 223.86 | 226.83 | 160,764 | +0.52(+0.23%) |
Dec 09, 2020 | 231.47 | 232.08 | 224.42 | 226.32 | 205,146 | -5.46(-2.36%) |
Dec 08, 2020 | 230.99 | 232.43 | 229.16 | 231.78 | 265,716 | +0.38(+0.16%) |
Dec 07, 2020 | 230.79 | 232.29 | 229.03 | 231.40 | 137,025 | +1.40(+0.61%) |
Dec 04, 2020 | 228.42 | 232.04 | 227.96 | 230.00 | 227,731 | +2.60(+1.14%) |
Dec 03, 2020 | 225.22 | 228.06 | 224.87 | 227.40 | 235,154 | +1.33(+0.59%) |
Dec 02, 2020 | 223.99 | 227.30 | 223.96 | 226.06 | 145,485 | +1.31(+0.59%) |
Dec 01, 2020 | 224.12 | 227.33 | 223.12 | 224.75 | 226,579 | +1.68(+0.75%) |
Nov 30, 2020 | 219.82 | 223.72 | 218.54 | 223.07 | 252,944 | +4.61(+2.11%) |
Nov 27, 2020 | 216.12 | 221.62 | 214.30 | 218.47 | 148,055 | +4.22(+1.97%) |
Nov 25, 2020 | 215.96 | 217.44 | 214.22 | 214.25 | 179,782 | -2.47(-1.14%) |
Nov 24, 2020 | 216.42 | 218.38 | 213.04 | 216.72 | 207,258 | +1.77(+0.82%) |
Nov 23, 2020 | 215.99 | 218.16 | 213.09 | 214.95 | 217,480 | -0.21(-0.10%) |
Nov 20, 2020 | 212.28 | 218.34 | 211.72 | 215.16 | 282,353 | +0.79(+0.37%) |
Nov 19, 2020 | 209.40 | 215.86 | 208.64 | 214.37 | 311,175 | +5.06(+2.42%) |
Nov 18, 2020 | 208.16 | 211.84 | 207.46 | 209.31 | 178,961 | +0.84(+0.40%) |
Nov 17, 2020 | 207.34 | 209.40 | 205.09 | 208.47 | 167,739 | +0.68(+0.33%) |
Nov 16, 2020 | 204.77 | 209.20 | 204.77 | 207.79 | 182,372 | +4.12(+2.02%) |
Nov 13, 2020 | 204.08 | 205.24 | 201.48 | 203.67 | 171,568 | +3.64(+1.82%) |
Nov 12, 2020 | 207.29 | 207.39 | 199.04 | 200.03 | 252,941 | -6.85(-3.31%) |
Nov 11, 2020 | 205.70 | 209.05 | 203.53 | 206.88 | 282,839 | +2.90(+1.42%) |
Nov 10, 2020 | 205.50 | 208.04 | 202.68 | 203.98 | 327,711 | -3.15(-1.52%) |
Nov 09, 2020 | 211.74 | 213.20 | 207.10 | 207.12 | 356,388 | +0.25(+0.12%) |
Nov 06, 2020 | 207.37 | 209.39 | 202.59 | 206.87 | 277,117 | +0.27(+0.13%) |
Nov 05, 2020 | 203.40 | 209.24 | 201.63 | 206.60 | 342,051 | +5.05(+2.50%) |
Nov 04, 2020 | 195.81 | 202.69 | 195.32 | 201.55 | 332,102 | +7.94(+4.10%) |
Nov 03, 2020 | 190.55 | 196.22 | 189.64 | 193.61 | 286,581 | +4.83(+2.56%) |
Nov 02, 2020 | 194.79 | 197.11 | 185.96 | 188.78 | 334,817 | -4.36(-2.26%) |
Oct 30, 2020 | 196.72 | 200.41 | 184.65 | 193.15 | 615,633 | +0.50(+0.26%) |
Oct 29, 2020 | 184.67 | 193.84 | 182.49 | 192.65 | 397,653 | +7.34(+3.96%) |
Oct 28, 2020 | 187.00 | 189.06 | 184.82 | 185.31 | 254,173 | -5.26(-2.76%) |
Oct 27, 2020 | 186.48 | 191.28 | 185.13 | 190.56 | 347,102 | +4.58(+2.46%) |
Oct 26, 2020 | 186.41 | 188.76 | 183.64 | 185.99 | 247,616 | -2.45(-1.30%) |
Oct 23, 2020 | 188.39 | 189.08 | 185.18 | 188.44 | 143,127 | +0.79(+0.42%) |
Oct 22, 2020 | 183.29 | 188.45 | 182.97 | 187.65 | 391,240 | +6.30(+3.47%) |
Oct 21, 2020 | 184.51 | 187.00 | 181.35 | 181.35 | 190,134 | -3.18(-1.73%) |
Oct 20, 2020 | 186.63 | 187.48 | 184.16 | 184.53 | 252,449 | +0.01(+0.00%) |
Oct 19, 2020 | 186.81 | 190.14 | 184.08 | 184.53 | 272,824 | -1.39(-0.75%) |
Oct 16, 2020 | 189.13 | 189.13 | 185.45 | 185.92 | 258,019 | -1.43(-0.76%) |
Oct 15, 2020 | 188.09 | 191.60 | 185.42 | 187.35 | 364,406 | -6.42(-3.31%) |
Oct 14, 2020 | 196.78 | 202.58 | 193.71 | 193.77 | 337,536 | -2.51(-1.28%) |
Oct 13, 2020 | 196.92 | 198.18 | 194.69 | 196.28 | 274,443 | +1.51(+0.77%) |
Oct 12, 2020 | 198.41 | 198.41 | 192.96 | 194.77 | 308,119 | -2.16(-1.10%) |
Oct 09, 2020 | 193.16 | 198.66 | 193.16 | 196.93 | 358,229 | +4.83(+2.51%) |
Oct 08, 2020 | 187.64 | 193.07 | 187.64 | 192.10 | 353,856 | +5.92(+3.18%) |
Oct 07, 2020 | 183.55 | 186.77 | 182.49 | 186.18 | 285,366 | +5.03(+2.77%) |
Oct 06, 2020 | 180.18 | 184.89 | 179.52 | 181.16 | 299,291 | +1.22(+0.68%) |
Oct 05, 2020 | 175.97 | 180.67 | 175.97 | 179.94 | 409,917 | +5.18(+2.96%) |
Oct 02, 2020 | 173.94 | 179.11 | 172.00 | 174.76 | 195,594 | -4.02(-2.25%) |
Oct 01, 2020 | 177.73 | 180.86 | 176.63 | 178.78 | 242,609 | +2.75(+1.56%) |
Sep 30, 2020 | 174.05 | 178.09 | 173.98 | 176.03 | 338,398 | +1.81(+1.04%) |
Sep 29, 2020 | 168.80 | 175.44 | 168.80 | 174.22 | 346,563 | +4.17(+2.45%) |
Sep 28, 2020 | 169.59 | 170.86 | 167.53 | 170.05 | 294,283 | +2.42(+1.44%) |
Sep 25, 2020 | 164.30 | 168.49 | 163.00 | 167.64 | 235,944 | +2.33(+1.41%) |
Sep 24, 2020 | 163.20 | 168.77 | 162.95 | 165.31 | 280,590 | +0.32(+0.20%) |
Sep 23, 2020 | 167.22 | 169.57 | 164.66 | 164.99 | 281,551 | -2.88(-1.72%) |
Sep 22, 2020 | 164.55 | 168.04 | 162.58 | 167.87 | 338,791 | +5.12(+3.15%) |
Sep 21, 2020 | 156.88 | 162.88 | 156.82 | 162.75 | 368,303 | +2.84(+1.78%) |
Sep 18, 2020 | 165.96 | 166.31 | 157.62 | 159.90 | 684,219 | -4.46(-2.71%) |
Sep 17, 2020 | 163.67 | 165.50 | 162.40 | 164.37 | 354,343 | -2.70(-1.61%) |
Sep 16, 2020 | 169.11 | 171.15 | 166.76 | 167.06 | 237,541 | -1.07(-0.64%) |
Sep 15, 2020 | 165.57 | 169.71 | 165.57 | 168.13 | 334,448 | +4.31(+2.63%) |
Sep 14, 2020 | 164.01 | 165.13 | 162.40 | 163.82 | 262,661 | +3.06(+1.91%) |
Sep 11, 2020 | 163.39 | 164.21 | 159.15 | 160.75 | 180,559 | -0.52(-0.32%) |
Sep 10, 2020 | 166.93 | 168.85 | 160.64 | 161.27 | 230,444 | -4.42(-2.67%) |
Sep 09, 2020 | 163.95 | 168.19 | 163.62 | 165.69 | 390,791 | +4.23(+2.62%) |
Sep 08, 2020 | 162.59 | 166.06 | 159.66 | 161.46 | 353,224 | -5.75(-3.44%) |
Sep 04, 2020 | 167.92 | 169.25 | 161.43 | 167.21 | 396,469 | -1.44(-0.85%) |
Sep 03, 2020 | 174.21 | 175.75 | 167.24 | 168.65 | 482,214 | -8.10(-4.58%) |
Sep 02, 2020 | 171.62 | 177.10 | 169.86 | 176.74 | 363,652 | +6.51(+3.82%) |
Sep 01, 2020 | 171.75 | 172.57 | 169.11 | 170.23 | 350,016 | -0.54(-0.32%) |
Aug 31, 2020 | 175.34 | 176.06 | 170.78 | 170.78 | 357,185 | -5.73(-3.25%) |
Aug 28, 2020 | 174.54 | 176.90 | 173.72 | 176.51 | 271,506 | +3.11(+1.80%) |
Aug 27, 2020 | 177.10 | 177.59 | 173.33 | 173.40 | 249,768 | -3.23(-1.83%) |
Aug 26, 2020 | 177.39 | 178.00 | 174.67 | 176.62 | 318,008 | +0.24(+0.14%) |
Aug 25, 2020 | 175.46 | 176.56 | 173.85 | 176.38 | 271,991 | +0.49(+0.28%) |
Aug 24, 2020 | 177.04 | 178.63 | 174.67 | 175.90 | 209,170 | +0.85(+0.48%) |
Aug 21, 2020 | 175.57 | 176.48 | 173.29 | 175.05 | 241,910 | -1.26(-0.72%) |
Aug 20, 2020 | 177.26 | 178.44 | 174.85 | 176.31 | 289,953 | -2.85(-1.59%) |
Aug 19, 2020 | 180.07 | 180.86 | 178.63 | 179.16 | 264,317 | -0.79(-0.44%) |
Aug 18, 2020 | 183.09 | 184.28 | 179.53 | 179.95 | 324,732 | -2.34(-1.29%) |
Aug 17, 2020 | 184.40 | 185.31 | 179.87 | 182.30 | 314,720 | -0.19(-0.10%) |
Aug 14, 2020 | 183.91 | 185.09 | 181.20 | 182.48 | 262,155 | -0.99(-0.54%) |
Aug 13, 2020 | 183.16 | 186.34 | 182.72 | 183.48 | 279,662 | +0.24(+0.13%) |
Aug 12, 2020 | 180.12 | 184.11 | 179.72 | 183.23 | 336,086 | +3.88(+2.17%) |
Aug 11, 2020 | 178.43 | 182.79 | 178.43 | 179.35 | 546,340 | -1.16(-0.64%) |
Aug 10, 2020 | 182.17 | 182.22 | 174.78 | 180.51 | 546,624 | -0.98(-0.54%) |
Aug 07, 2020 | 171.12 | 195.59 | 170.29 | 181.49 | 2,300,922 | -0.05(-0.03%) |
Aug 06, 2020 | 185.41 | 185.86 | 178.53 | 181.54 | 1,271,750 | -3.40(-1.84%) |
Aug 05, 2020 | 179.73 | 186.79 | 178.50 | 184.94 | 717,091 | +3.94(+2.18%) |
Aug 04, 2020 | 173.21 | 182.65 | 172.74 | 180.99 | 1,005,142 | +8.54(+4.95%) |
Aug 03, 2020 | 172.60 | 173.11 | 170.51 | 172.45 | 528,439 | +2.70(+1.59%) |
Jul 31, 2020 | 165.78 | 170.61 | 160.34 | 169.75 | 793,761 | +6.02(+3.68%) |
Jul 30, 2020 | 161.55 | 165.43 | 160.92 | 163.73 | 314,691 | -0.16(-0.10%) |
Jul 29, 2020 | 162.49 | 164.75 | 159.86 | 163.90 | 363,427 | +3.86(+2.41%) |
Jul 28, 2020 | 163.63 | 165.24 | 159.69 | 160.03 | 507,551 | -5.79(-3.49%) |
Jul 27, 2020 | 155.14 | 166.38 | 154.72 | 165.82 | 804,102 | +13.35(+8.76%) |
Jul 24, 2020 | 150.83 | 153.70 | 147.91 | 152.47 | 378,588 | -0.01(-0.01%) |
Jul 23, 2020 | 151.75 | 155.94 | 151.26 | 152.48 | 486,526 | +0.94(+0.62%) |
Jul 22, 2020 | 148.97 | 151.93 | 148.97 | 151.54 | 253,077 | +2.04(+1.37%) |
Jul 21, 2020 | 154.72 | 154.99 | 148.98 | 149.50 | 261,484 | -3.58(-2.34%) |
Jul 20, 2020 | 150.94 | 153.49 | 150.44 | 153.08 | 198,235 | +2.37(+1.57%) |
Jul 17, 2020 | 149.50 | 151.31 | 148.52 | 150.71 | 269,862 | +2.75(+1.86%) |
Jul 16, 2020 | 148.94 | 148.94 | 143.84 | 147.96 | 364,853 | -2.80(-1.86%) |
Jul 15, 2020 | 149.50 | 151.13 | 147.82 | 150.76 | 299,845 | +3.03(+2.05%) |
Jul 14, 2020 | 149.35 | 149.73 | 144.69 | 147.73 | 344,139 | -1.45(-0.97%) |
Jul 13, 2020 | 154.43 | 156.67 | 149.03 | 149.18 | 355,103 | -3.19(-2.09%) |
Jul 10, 2020 | 157.64 | 158.38 | 150.35 | 152.38 | 538,594 | -4.39(-2.80%) |
Jul 09, 2020 | 155.89 | 158.57 | 153.59 | 156.76 | 572,534 | +2.80(+1.82%) |
Jul 08, 2020 | 150.84 | 156.50 | 150.84 | 153.96 | 546,290 | +3.42(+2.28%) |
Jul 07, 2020 | 151.19 | 154.12 | 149.67 | 150.54 | 804,220 | +0.82(+0.55%) |
Jul 06, 2020 | 147.60 | 150.13 | 145.96 | 149.72 | 685,043 | +4.20(+2.89%) |
Jul 02, 2020 | 145.85 | 146.22 | 143.14 | 145.52 | 383,007 | +2.38(+1.67%) |
Jul 01, 2020 | 146.04 | 146.52 | 142.61 | 143.13 | 265,556 | -2.46(-1.69%) |
Jun 30, 2020 | 143.37 | 147.22 | 143.37 | 145.59 | 308,616 | +2.67(+1.87%) |
Jun 29, 2020 | 143.34 | 144.65 | 140.61 | 142.93 | 360,644 | -0.28(-0.20%) |
Jun 26, 2020 | 147.06 | 147.40 | 142.99 | 143.21 | 454,223 | -4.05(-2.75%) |
Jun 25, 2020 | 139.89 | 147.57 | 139.65 | 147.26 | 458,646 | +3.44(+2.39%) |
Jun 24, 2020 | 150.20 | 150.29 | 142.36 | 143.82 | 499,286 | -6.69(-4.45%) |
Jun 23, 2020 | 152.48 | 153.44 | 150.14 | 150.52 | 242,233 | -0.02(-0.01%) |
Jun 22, 2020 | 148.28 | 151.25 | 148.14 | 150.54 | 587,583 | +2.09(+1.41%) |
Jun 19, 2020 | 152.37 | 153.06 | 147.93 | 148.44 | 501,598 | -1.74(-1.16%) |
Jun 18, 2020 | 149.62 | 152.74 | 149.62 | 150.19 | 250,067 | -0.97(-0.64%) |
Jun 17, 2020 | 154.11 | 154.11 | 150.74 | 151.16 | 472,941 | -0.50(-0.33%) |
Jun 16, 2020 | 153.85 | 154.50 | 148.44 | 151.66 | 359,475 | +2.22(+1.48%) |
Jun 15, 2020 | 145.64 | 149.54 | 143.72 | 149.44 | 447,595 | -0.34(-0.23%) |
Jun 12, 2020 | 153.70 | 155.10 | 146.45 | 149.78 | 386,912 | +0.77(+0.52%) |
Jun 11, 2020 | 152.96 | 155.23 | 148.14 | 149.01 | 557,370 | -10.82(-6.77%) |
Jun 10, 2020 | 160.91 | 161.34 | 155.86 | 159.83 | 460,292 | -0.67(-0.42%) |
Jun 09, 2020 | 156.64 | 161.57 | 155.63 | 160.50 | 296,054 | +0.10(+0.06%) |
Jun 08, 2020 | 162.35 | 164.05 | 158.26 | 160.40 | 485,655 | +0.00(+0.00%) |
Jun 05, 2020 | 157.74 | 161.74 | 156.88 | 160.40 | 611,334 | +6.98(+4.55%) |
Jun 04, 2020 | 151.01 | 157.54 | 149.75 | 153.42 | 581,884 | +0.47(+0.31%) |
Jun 03, 2020 | 145.63 | 153.11 | 145.09 | 152.96 | 672,557 | +8.53(+5.91%) |
Jun 02, 2020 | 143.28 | 144.49 | 140.06 | 144.42 | 357,038 | +2.60(+1.83%) |
Jun 01, 2020 | 142.49 | 144.00 | 140.94 | 141.82 | 427,207 | -0.69(-0.48%) |
May 29, 2020 | 142.94 | 144.92 | 140.68 | 142.51 | 414,653 | -0.34(-0.24%) |
May 28, 2020 | 148.68 | 148.68 | 142.46 | 142.85 | 433,837 | -6.44(-4.31%) |
May 27, 2020 | 142.90 | 149.66 | 139.28 | 149.29 | 478,472 | +7.87(+5.57%) |
May 26, 2020 | 147.73 | 149.06 | 140.31 | 141.42 | 702,968 | -2.31(-1.61%) |
May 22, 2020 | 142.98 | 144.38 | 141.24 | 143.73 | 320,737 | -0.04(-0.03%) |
May 21, 2020 | 146.08 | 147.66 | 143.11 | 143.77 | 290,457 | -3.90(-2.64%) |
May 20, 2020 | 148.55 | 149.95 | 147.30 | 147.67 | 267,312 | +2.25(+1.55%) |
May 19, 2020 | 145.42 | 148.83 | 143.39 | 145.41 | 421,289 | +0.16(+0.11%) |
May 18, 2020 | 142.60 | 146.20 | 141.93 | 145.26 | 442,298 | +6.84(+4.94%) |
May 15, 2020 | 135.44 | 139.33 | 135.18 | 138.41 | 322,177 | -1.44(-1.03%) |
May 14, 2020 | 138.44 | 140.31 | 133.47 | 139.85 | 314,533 | +0.21(+0.15%) |
May 13, 2020 | 143.42 | 144.43 | 136.59 | 139.64 | 556,024 | -4.48(-3.11%) |
May 12, 2020 | 146.50 | 148.23 | 142.67 | 144.12 | 478,576 | -0.39(-0.27%) |
May 11, 2020 | 144.36 | 146.82 | 144.21 | 144.51 | 659,875 | -1.85(-1.26%) |
May 08, 2020 | 150.68 | 154.11 | 142.90 | 146.35 | 1,028,765 | -4.81(-3.18%) |
May 07, 2020 | 144.85 | 151.89 | 144.39 | 151.17 | 929,866 | +8.68(+6.09%) |
May 06, 2020 | 144.98 | 148.42 | 142.25 | 142.49 | 608,020 | -0.43(-0.30%) |
May 05, 2020 | 146.45 | 148.48 | 142.32 | 142.91 | 403,476 | -0.21(-0.15%) |
May 04, 2020 | 138.66 | 143.66 | 137.48 | 143.13 | 518,689 | +5.72(+4.16%) |