Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 223.08 | 225.78 | 221.03 | 222.80 | 803,811 | -0.95(-0.42%) |
Apr 29, 2021 | 225.34 | 226.22 | 220.19 | 223.75 | 930,414 | +3.59(+1.63%) |
Apr 28, 2021 | 219.89 | 221.73 | 219.42 | 220.15 | 451,603 | -1.22(-0.55%) |
Apr 27, 2021 | 220.93 | 223.03 | 220.32 | 221.37 | 439,592 | -0.41(-0.19%) |
Apr 26, 2021 | 222.06 | 222.94 | 220.98 | 221.78 | 443,104 | +0.59(+0.27%) |
Apr 23, 2021 | 221.44 | 223.11 | 219.94 | 221.19 | 569,565 | -0.75(-0.34%) |
Apr 22, 2021 | 219.27 | 223.26 | 219.27 | 221.95 | 602,959 | +2.92(+1.34%) |
Apr 21, 2021 | 218.71 | 219.42 | 217.21 | 219.02 | 395,120 | +1.14(+0.52%) |
Apr 20, 2021 | 217.67 | 218.75 | 214.40 | 217.88 | 566,436 | -0.43(-0.20%) |
Apr 19, 2021 | 218.93 | 220.91 | 217.01 | 218.31 | 668,406 | -1.42(-0.64%) |
Apr 16, 2021 | 218.42 | 220.46 | 215.15 | 219.73 | 697,964 | +2.34(+1.08%) |
Apr 15, 2021 | 213.28 | 218.36 | 213.24 | 217.39 | 869,086 | +5.27(+2.48%) |
Apr 14, 2021 | 213.29 | 215.11 | 211.68 | 212.12 | 769,267 | -0.78(-0.37%) |
Apr 13, 2021 | 214.48 | 215.78 | 212.85 | 212.90 | 659,336 | -1.35(-0.63%) |
Apr 12, 2021 | 214.53 | 216.02 | 212.79 | 214.25 | 631,434 | +0.76(+0.36%) |
Apr 09, 2021 | 212.81 | 213.80 | 211.56 | 213.48 | 575,770 | +2.29(+1.08%) |
Apr 08, 2021 | 210.89 | 213.69 | 209.63 | 211.19 | 518,101 | -0.23(-0.11%) |
Apr 07, 2021 | 210.49 | 211.63 | 209.25 | 211.43 | 505,897 | +0.36(+0.17%) |
Apr 06, 2021 | 211.86 | 213.13 | 210.55 | 211.07 | 478,859 | -0.67(-0.32%) |
Apr 05, 2021 | 212.30 | 214.56 | 210.38 | 211.74 | 497,803 | -0.03(-0.01%) |
Apr 01, 2021 | 213.70 | 213.70 | 209.80 | 211.76 | 848,202 | -1.95(-0.91%) |
Mar 31, 2021 | 213.57 | 217.29 | 212.54 | 213.72 | 856,097 | +1.25(+0.59%) |
Mar 30, 2021 | 211.08 | 213.00 | 209.60 | 212.47 | 736,360 | +1.64(+0.78%) |
Mar 29, 2021 | 210.32 | 211.78 | 208.62 | 210.83 | 587,379 | -1.06(-0.50%) |
Mar 26, 2021 | 208.97 | 211.97 | 207.97 | 211.89 | 444,745 | +3.66(+1.76%) |
Mar 25, 2021 | 208.25 | 209.36 | 203.79 | 208.23 | 1,286,139 | -1.63(-0.77%) |
Mar 24, 2021 | 207.41 | 213.62 | 206.33 | 209.85 | 1,829,490 | +9.75(+4.87%) |
Mar 23, 2021 | 202.81 | 203.74 | 199.70 | 200.10 | 482,254 | -3.62(-1.78%) |
Mar 22, 2021 | 200.79 | 204.56 | 199.45 | 203.72 | 521,110 | +2.41(+1.20%) |
Mar 19, 2021 | 200.50 | 202.73 | 199.72 | 201.31 | 899,991 | +0.24(+0.12%) |
Mar 18, 2021 | 200.75 | 202.64 | 199.68 | 201.06 | 680,874 | +0.98(+0.49%) |
Mar 17, 2021 | 199.66 | 202.21 | 198.78 | 200.08 | 503,780 | +0.03(+0.01%) |
Mar 16, 2021 | 200.64 | 201.31 | 198.61 | 200.06 | 506,618 | -1.00(-0.50%) |
Mar 15, 2021 | 199.87 | 201.56 | 198.66 | 201.06 | 633,238 | +1.02(+0.51%) |
Mar 12, 2021 | 198.46 | 200.12 | 196.03 | 200.04 | 598,443 | +1.19(+0.60%) |
Mar 11, 2021 | 195.84 | 199.37 | 195.84 | 198.85 | 1,300,590 | +3.91(+2.01%) |
Mar 10, 2021 | 202.58 | 203.10 | 194.12 | 194.94 | 1,169,740 | -5.53(-2.76%) |
Mar 09, 2021 | 203.07 | 205.30 | 200.07 | 200.47 | 863,475 | -1.13(-0.56%) |
Mar 08, 2021 | 199.04 | 205.93 | 198.44 | 201.60 | 713,420 | +2.32(+1.17%) |
Mar 05, 2021 | 199.25 | 200.13 | 193.49 | 199.28 | 789,133 | +2.43(+1.23%) |
Mar 04, 2021 | 199.70 | 202.00 | 194.85 | 196.85 | 816,301 | -4.21(-2.09%) |
Mar 03, 2021 | 203.85 | 204.65 | 200.07 | 201.06 | 613,503 | -3.13(-1.53%) |
Mar 02, 2021 | 204.78 | 206.92 | 202.62 | 204.18 | 926,135 | +1.80(+0.89%) |
Mar 01, 2021 | 202.80 | 207.22 | 202.11 | 202.38 | 1,032,252 | +1.33(+0.66%) |
Feb 26, 2021 | 198.93 | 202.53 | 196.31 | 201.05 | 1,338,292 | +2.83(+1.43%) |
Feb 25, 2021 | 203.05 | 205.09 | 196.96 | 198.21 | 929,949 | -6.68(-3.26%) |
Feb 24, 2021 | 200.89 | 206.97 | 198.18 | 204.89 | 1,229,430 | -2.22(-1.07%) |
Feb 23, 2021 | 204.91 | 211.40 | 199.19 | 207.11 | 1,943,694 | +2.76(+1.35%) |
Feb 22, 2021 | 204.28 | 205.98 | 201.41 | 204.36 | 859,074 | -2.11(-1.02%) |
Feb 19, 2021 | 204.27 | 207.17 | 202.06 | 206.47 | 1,365,142 | +2.98(+1.47%) |
Feb 18, 2021 | 202.54 | 203.95 | 199.66 | 203.49 | 705,183 | -0.11(-0.05%) |
Feb 17, 2021 | 197.77 | 211.56 | 197.25 | 203.59 | 1,665,351 | +5.51(+2.78%) |
Feb 16, 2021 | 198.66 | 200.41 | 195.41 | 198.08 | 1,281,336 | -1.58(-0.79%) |
Feb 12, 2021 | 200.11 | 203.06 | 198.45 | 199.66 | 1,062,042 | +0.88(+0.44%) |
Feb 11, 2021 | 196.93 | 200.70 | 191.07 | 198.78 | 1,409,460 | +6.71(+3.50%) |
Feb 10, 2021 | 191.89 | 194.53 | 190.90 | 192.07 | 772,835 | +2.03(+1.07%) |
Feb 09, 2021 | 189.16 | 191.30 | 187.18 | 190.04 | 873,741 | +0.68(+0.36%) |
Feb 08, 2021 | 191.75 | 192.47 | 187.30 | 189.37 | 766,414 | -0.49(-0.26%) |
Feb 05, 2021 | 189.26 | 190.40 | 187.88 | 189.85 | 630,065 | +2.32(+1.24%) |
Feb 04, 2021 | 190.42 | 192.86 | 187.20 | 187.53 | 777,011 | -3.53(-1.85%) |
Feb 03, 2021 | 195.32 | 195.65 | 188.84 | 191.06 | 634,941 | -4.53(-2.31%) |
Feb 02, 2021 | 198.21 | 199.24 | 195.57 | 195.58 | 768,124 | -0.85(-0.43%) |
Feb 01, 2021 | 192.47 | 199.34 | 191.99 | 196.44 | 1,091,093 | +4.61(+2.40%) |
Jan 29, 2021 | 185.90 | 196.34 | 184.27 | 191.83 | 1,111,803 | +7.64(+4.15%) |
Jan 28, 2021 | 181.09 | 185.56 | 180.48 | 184.19 | 912,369 | +4.17(+2.32%) |
Jan 27, 2021 | 183.34 | 184.35 | 178.37 | 180.01 | 1,041,066 | -6.00(-3.23%) |
Jan 26, 2021 | 188.82 | 189.68 | 186.00 | 186.01 | 603,215 | -2.91(-1.54%) |
Jan 25, 2021 | 192.60 | 192.60 | 187.14 | 188.92 | 849,336 | -2.90(-1.51%) |
Jan 22, 2021 | 191.78 | 192.04 | 189.97 | 191.82 | 730,661 | +0.38(+0.20%) |
Jan 21, 2021 | 191.58 | 193.39 | 190.74 | 191.44 | 757,750 | -1.22(-0.63%) |
Jan 20, 2021 | 189.39 | 192.74 | 188.38 | 192.67 | 968,800 | +3.49(+1.85%) |
Jan 19, 2021 | 189.68 | 190.50 | 185.28 | 189.17 | 1,104,879 | +1.70(+0.91%) |
Jan 15, 2021 | 184.26 | 187.56 | 182.76 | 187.47 | 749,515 | +2.94(+1.59%) |
Jan 14, 2021 | 185.29 | 186.15 | 183.98 | 184.53 | 660,520 | +0.12(+0.06%) |
Jan 13, 2021 | 184.21 | 186.27 | 184.10 | 184.41 | 782,942 | -0.12(-0.06%) |
Jan 12, 2021 | 181.85 | 184.78 | 181.65 | 184.53 | 806,854 | +2.68(+1.47%) |
Jan 11, 2021 | 178.94 | 182.01 | 178.17 | 181.85 | 777,748 | +2.89(+1.62%) |
Jan 08, 2021 | 182.28 | 183.65 | 176.09 | 178.96 | 1,024,572 | -3.97(-2.17%) |
Jan 07, 2021 | 183.31 | 184.66 | 181.78 | 182.93 | 758,373 | +0.96(+0.53%) |
Jan 06, 2021 | 173.69 | 183.07 | 173.69 | 181.97 | 902,308 | +7.01(+4.01%) |
Jan 05, 2021 | 172.62 | 176.08 | 172.07 | 174.96 | 762,794 | +3.27(+1.90%) |
Jan 04, 2021 | 170.38 | 172.15 | 168.17 | 171.69 | 941,917 | +1.11(+0.65%) |
Dec 31, 2020 | 170.58 | 170.58 | 170.58 | 475,855 | +1.71(+1.01%) | |
Dec 30, 2020 | 169.71 | 170.53 | 168.43 | 168.87 | 475,855 | -0.58(-0.34%) |
Dec 29, 2020 | 170.09 | 170.75 | 168.29 | 169.44 | 678,833 | -0.27(-0.16%) |
Dec 28, 2020 | 172.12 | 172.88 | 168.83 | 169.71 | 983,915 | -1.13(-0.66%) |
Dec 24, 2020 | 171.79 | 171.79 | 169.90 | 170.84 | 245,821 | -0.16(-0.09%) |
Dec 23, 2020 | 170.26 | 171.61 | 169.74 | 171.00 | 517,953 | +0.56(+0.33%) |
Dec 22, 2020 | 171.57 | 171.97 | 169.65 | 170.44 | 467,801 | -1.28(-0.75%) |
Dec 21, 2020 | 169.69 | 171.85 | 168.52 | 171.72 | 698,816 | -0.16(-0.09%) |
Dec 18, 2020 | 169.50 | 172.09 | 168.91 | 171.88 | 1,505,355 | +2.03(+1.19%) |
Dec 17, 2020 | 170.29 | 170.47 | 168.62 | 169.86 | 834,649 | +0.60(+0.36%) |
Dec 16, 2020 | 173.47 | 174.10 | 168.67 | 169.25 | 1,032,876 | -3.19(-1.85%) |
Dec 15, 2020 | 172.30 | 172.87 | 171.11 | 172.44 | 628,719 | +1.39(+0.81%) |
Dec 14, 2020 | 172.03 | 173.88 | 171.05 | 171.05 | 1,015,601 | -0.04(-0.02%) |
Dec 11, 2020 | 173.11 | 173.88 | 169.84 | 171.09 | 1,038,295 | -2.87(-1.65%) |
Dec 10, 2020 | 169.98 | 174.56 | 169.55 | 173.96 | 949,247 | +4.37(+2.58%) |
Dec 09, 2020 | 169.20 | 169.81 | 167.34 | 169.59 | 602,957 | +0.23(+0.13%) |
Dec 08, 2020 | 164.71 | 169.84 | 164.71 | 169.36 | 755,984 | +4.00(+2.42%) |
Dec 07, 2020 | 165.92 | 167.57 | 164.30 | 165.36 | 746,723 | -1.27(-0.76%) |
Dec 04, 2020 | 165.09 | 166.98 | 164.17 | 166.64 | 1,287,219 | +1.85(+1.12%) |
Dec 03, 2020 | 167.04 | 167.97 | 164.15 | 164.79 | 981,409 | -1.84(-1.11%) |
Dec 02, 2020 | 168.82 | 169.82 | 165.95 | 166.63 | 490,160 | -2.20(-1.30%) |
Dec 01, 2020 | 168.59 | 169.93 | 167.26 | 168.82 | 491,603 | +1.36(+0.81%) |
Nov 30, 2020 | 167.60 | 168.95 | 165.78 | 167.47 | 695,519 | -0.13(-0.08%) |
Nov 27, 2020 | 165.82 | 168.40 | 165.08 | 167.60 | 258,589 | +2.97(+1.80%) |
Nov 25, 2020 | 166.76 | 167.06 | 163.74 | 164.63 | 618,609 | -1.93(-1.16%) |
Nov 24, 2020 | 167.20 | 168.41 | 165.03 | 166.56 | 690,377 | +0.33(+0.20%) |
Nov 23, 2020 | 171.31 | 172.37 | 165.98 | 166.24 | 731,871 | -3.65(-2.15%) |
Nov 20, 2020 | 166.41 | 172.36 | 166.41 | 169.89 | 910,612 | +3.32(+1.99%) |
Nov 19, 2020 | 167.26 | 168.27 | 165.10 | 166.57 | 644,322 | -0.22(-0.13%) |
Nov 18, 2020 | 172.34 | 172.66 | 166.44 | 166.79 | 747,478 | -4.81(-2.80%) |
Nov 17, 2020 | 169.40 | 172.14 | 167.86 | 171.60 | 809,198 | +0.23(+0.13%) |
Nov 16, 2020 | 168.94 | 173.04 | 164.62 | 171.37 | 849,444 | +4.11(+2.46%) |
Nov 13, 2020 | 170.04 | 170.59 | 167.04 | 167.26 | 785,911 | -1.63(-0.97%) |
Nov 12, 2020 | 171.00 | 171.52 | 167.56 | 168.89 | 596,276 | -1.64(-0.96%) |
Nov 11, 2020 | 170.28 | 172.69 | 169.29 | 170.53 | 758,620 | +1.96(+1.16%) |
Nov 10, 2020 | 167.48 | 168.86 | 161.56 | 168.57 | 1,195,524 | +2.19(+1.32%) |
Nov 09, 2020 | 175.99 | 177.13 | 162.98 | 166.39 | 1,801,113 | -12.89(-7.19%) |
Nov 06, 2020 | 179.83 | 182.49 | 178.88 | 179.28 | 639,373 | -0.41(-0.23%) |
Nov 05, 2020 | 180.18 | 183.33 | 178.56 | 179.69 | 717,802 | +2.27(+1.28%) |
Nov 04, 2020 | 177.66 | 181.18 | 176.37 | 177.41 | 1,170,405 | +1.02(+0.58%) |
Nov 03, 2020 | 175.28 | 177.87 | 175.09 | 176.39 | 891,904 | +2.73(+1.57%) |
Nov 02, 2020 | 171.28 | 174.14 | 169.48 | 173.66 | 827,655 | +6.25(+3.73%) |
Oct 30, 2020 | 166.73 | 167.83 | 164.36 | 167.41 | 637,106 | +0.21(+0.13%) |
Oct 29, 2020 | 170.71 | 170.95 | 163.88 | 167.20 | 1,057,031 | -3.75(-2.20%) |
Oct 28, 2020 | 170.30 | 174.47 | 169.22 | 170.95 | 731,946 | -2.09(-1.21%) |
Oct 27, 2020 | 169.71 | 178.05 | 169.22 | 173.04 | 1,369,259 | +3.80(+2.24%) |
Oct 26, 2020 | 172.01 | 172.34 | 167.66 | 169.24 | 941,038 | -4.63(-2.67%) |
Oct 23, 2020 | 173.46 | 177.00 | 172.71 | 173.88 | 808,226 | +1.87(+1.09%) |
Oct 22, 2020 | 171.43 | 172.34 | 169.16 | 172.01 | 727,891 | +1.76(+1.03%) |
Oct 21, 2020 | 171.47 | 172.79 | 170.14 | 170.25 | 778,249 | -1.72(-1.00%) |
Oct 20, 2020 | 168.80 | 173.49 | 168.80 | 171.97 | 1,095,375 | +4.44(+2.65%) |
Oct 19, 2020 | 166.66 | 168.67 | 166.26 | 167.53 | 731,849 | +0.69(+0.41%) |
Oct 16, 2020 | 163.01 | 169.58 | 162.90 | 166.84 | 908,583 | +5.32(+3.29%) |
Oct 15, 2020 | 160.33 | 162.48 | 159.22 | 161.52 | 546,160 | -0.11(-0.07%) |
Oct 14, 2020 | 163.43 | 165.16 | 160.52 | 161.63 | 457,765 | -1.16(-0.71%) |
Oct 13, 2020 | 160.99 | 163.88 | 160.24 | 162.78 | 665,450 | +0.50(+0.31%) |
Oct 12, 2020 | 164.76 | 165.13 | 162.08 | 162.28 | 416,607 | -1.77(-1.08%) |
Oct 09, 2020 | 163.82 | 164.97 | 162.85 | 164.05 | 411,213 | +1.26(+0.77%) |
Oct 08, 2020 | 162.25 | 163.21 | 160.31 | 162.79 | 395,312 | +1.47(+0.91%) |
Oct 07, 2020 | 161.43 | 163.13 | 160.86 | 161.32 | 626,776 | +1.17(+0.73%) |
Oct 06, 2020 | 161.99 | 164.22 | 160.12 | 160.15 | 464,839 | -1.63(-1.01%) |
Oct 05, 2020 | 158.99 | 162.82 | 158.89 | 161.79 | 853,914 | +4.25(+2.70%) |
Oct 02, 2020 | 154.61 | 159.14 | 153.70 | 157.54 | 536,152 | +0.91(+0.58%) |
Oct 01, 2020 | 158.48 | 160.45 | 155.77 | 156.63 | 554,945 | -1.14(-0.72%) |
Sep 30, 2020 | 155.85 | 159.09 | 155.73 | 157.77 | 788,252 | +1.51(+0.97%) |
Sep 29, 2020 | 155.27 | 158.08 | 154.44 | 156.26 | 658,051 | +2.01(+1.30%) |
Sep 28, 2020 | 153.40 | 156.05 | 153.40 | 154.25 | 508,201 | +2.58(+1.70%) |
Sep 25, 2020 | 148.96 | 152.39 | 148.22 | 151.67 | 536,391 | +2.63(+1.77%) |
Sep 24, 2020 | 149.42 | 150.90 | 147.90 | 149.04 | 513,057 | -0.70(-0.46%) |
Sep 23, 2020 | 154.70 | 154.70 | 149.43 | 149.74 | 838,964 | -5.21(-3.36%) |
Sep 22, 2020 | 153.73 | 156.12 | 152.63 | 154.95 | 707,726 | +0.48(+0.31%) |
Sep 21, 2020 | 151.34 | 155.17 | 149.66 | 154.47 | 902,761 | +0.78(+0.51%) |
Sep 18, 2020 | 153.10 | 154.64 | 151.54 | 153.69 | 925,528 | +0.28(+0.19%) |
Sep 17, 2020 | 154.05 | 154.05 | 151.52 | 153.41 | 732,472 | -1.88(-1.21%) |
Sep 16, 2020 | 157.17 | 157.40 | 154.73 | 155.29 | 825,679 | -0.51(-0.33%) |
Sep 15, 2020 | 154.20 | 158.22 | 153.71 | 155.80 | 755,035 | +2.34(+1.52%) |
Sep 14, 2020 | 152.35 | 154.20 | 151.37 | 153.46 | 712,786 | +1.39(+0.91%) |
Sep 11, 2020 | 153.51 | 153.51 | 150.57 | 152.07 | 591,760 | -0.10(-0.07%) |
Sep 10, 2020 | 148.34 | 154.57 | 147.99 | 152.17 | 1,649,241 | +4.92(+3.34%) |
Sep 09, 2020 | 146.59 | 148.62 | 144.98 | 147.25 | 930,293 | +1.67(+1.15%) |
Sep 08, 2020 | 146.16 | 147.49 | 143.45 | 145.59 | 896,760 | -1.67(-1.13%) |
Sep 04, 2020 | 146.85 | 148.55 | 143.48 | 147.25 | 905,480 | +0.84(+0.57%) |
Sep 03, 2020 | 148.39 | 149.47 | 144.62 | 146.42 | 847,209 | -1.84(-1.24%) |
Sep 02, 2020 | 146.65 | 148.96 | 145.01 | 148.26 | 753,574 | +2.35(+1.61%) |
Sep 01, 2020 | 147.20 | 148.93 | 144.48 | 145.91 | 1,000,225 | -1.37(-0.93%) |
Aug 31, 2020 | 148.01 | 148.93 | 147.26 | 147.28 | 820,625 | -1.39(-0.94%) |
Aug 28, 2020 | 146.22 | 148.82 | 144.44 | 148.67 | 1,319,200 | +2.64(+1.81%) |
Aug 27, 2020 | 145.77 | 149.34 | 142.50 | 146.03 | 3,488,179 | -4.22(-2.81%) |
Aug 26, 2020 | 149.82 | 150.52 | 148.13 | 150.25 | 1,262,429 | -0.23(-0.16%) |
Aug 25, 2020 | 149.84 | 150.87 | 148.30 | 150.48 | 1,012,050 | +0.42(+0.28%) |
Aug 24, 2020 | 151.99 | 152.08 | 148.94 | 150.06 | 738,556 | -1.30(-0.86%) |
Aug 21, 2020 | 152.25 | 152.75 | 150.72 | 151.36 | 954,883 | -0.89(-0.58%) |
Aug 20, 2020 | 152.21 | 155.32 | 152.00 | 152.25 | 697,068 | -0.86(-0.56%) |
Aug 19, 2020 | 157.27 | 157.27 | 152.70 | 153.11 | 820,806 | -3.19(-2.04%) |
Aug 18, 2020 | 157.45 | 158.43 | 155.47 | 156.31 | 618,817 | -1.04(-0.66%) |
Aug 17, 2020 | 159.69 | 159.96 | 155.68 | 157.34 | 1,070,684 | -1.74(-1.10%) |
Aug 14, 2020 | 159.56 | 160.16 | 157.95 | 159.09 | 503,813 | -0.63(-0.39%) |
Aug 13, 2020 | 156.85 | 159.81 | 155.80 | 159.72 | 602,354 | +2.09(+1.32%) |
Aug 12, 2020 | 156.78 | 158.55 | 155.59 | 157.63 | 632,149 | +1.65(+1.06%) |
Aug 11, 2020 | 157.21 | 158.99 | 152.57 | 155.98 | 1,078,654 | -1.05(-0.67%) |
Aug 10, 2020 | 161.49 | 162.05 | 156.86 | 157.03 | 909,418 | -4.80(-2.97%) |
Aug 07, 2020 | 158.49 | 161.84 | 158.49 | 161.83 | 963,833 | +2.80(+1.76%) |
Aug 06, 2020 | 161.94 | 162.89 | 157.88 | 159.03 | 951,382 | -3.14(-1.94%) |
Aug 05, 2020 | 164.09 | 164.73 | 161.74 | 162.17 | 707,581 | -1.05(-0.64%) |
Aug 04, 2020 | 163.57 | 164.58 | 161.73 | 163.22 | 560,787 | -1.05(-0.64%) |
Aug 03, 2020 | 161.26 | 165.96 | 161.13 | 164.27 | 624,601 | +2.60(+1.61%) |
Jul 31, 2020 | 163.03 | 163.49 | 158.85 | 161.67 | 763,716 | -1.61(-0.99%) |
Jul 30, 2020 | 162.06 | 163.69 | 160.45 | 163.28 | 895,367 | +0.19(+0.12%) |
Jul 29, 2020 | 166.09 | 167.18 | 162.72 | 163.09 | 1,236,582 | -1.62(-0.98%) |
Jul 28, 2020 | 170.13 | 173.25 | 163.44 | 164.70 | 1,714,325 | -3.99(-2.36%) |
Jul 27, 2020 | 165.88 | 168.97 | 165.17 | 168.69 | 1,076,750 | +2.15(+1.29%) |
Jul 24, 2020 | 165.92 | 166.93 | 162.64 | 166.55 | 968,129 | -0.02(-0.01%) |
Jul 23, 2020 | 167.01 | 169.18 | 165.23 | 166.56 | 812,178 | -1.10(-0.65%) |
Jul 22, 2020 | 165.55 | 168.17 | 165.13 | 167.66 | 956,326 | +2.73(+1.66%) |
Jul 21, 2020 | 164.15 | 165.78 | 163.92 | 164.93 | 692,049 | +1.11(+0.68%) |
Jul 20, 2020 | 162.57 | 164.49 | 161.22 | 163.81 | 699,112 | +1.53(+0.95%) |
Jul 17, 2020 | 160.63 | 163.26 | 160.63 | 162.28 | 804,049 | +2.68(+1.68%) |
Jul 16, 2020 | 157.75 | 162.57 | 156.93 | 159.60 | 654,045 | +1.42(+0.90%) |
Jul 15, 2020 | 159.22 | 159.95 | 156.01 | 158.17 | 1,033,370 | +0.76(+0.48%) |
Jul 14, 2020 | 152.09 | 157.52 | 150.10 | 157.41 | 1,526,374 | +8.03(+5.37%) |
Jul 13, 2020 | 149.16 | 153.31 | 147.14 | 149.38 | 1,458,785 | +4.68(+3.23%) |
Jul 10, 2020 | 145.31 | 146.26 | 143.13 | 144.71 | 671,115 | -0.37(-0.25%) |
Jul 09, 2020 | 145.66 | 146.33 | 142.72 | 145.08 | 742,162 | -1.12(-0.77%) |
Jul 08, 2020 | 145.08 | 146.46 | 144.09 | 146.20 | 910,940 | +1.12(+0.77%) |
Jul 07, 2020 | 144.03 | 146.24 | 143.92 | 145.08 | 1,183,719 | +0.44(+0.31%) |
Jul 06, 2020 | 144.66 | 145.80 | 143.30 | 144.63 | 806,126 | +1.94(+1.36%) |
Jul 02, 2020 | 141.77 | 143.45 | 141.00 | 142.69 | 1,278,508 | +2.72(+1.94%) |
Jul 01, 2020 | 139.09 | 140.82 | 136.81 | 139.97 | 894,375 | +0.77(+0.55%) |
Jun 30, 2020 | 135.98 | 139.85 | 134.82 | 139.20 | 1,079,355 | +3.42(+2.52%) |
Jun 29, 2020 | 136.59 | 136.70 | 133.44 | 135.78 | 707,876 | +0.06(+0.04%) |
Jun 26, 2020 | 134.96 | 137.13 | 134.37 | 135.72 | 1,299,033 | +0.54(+0.40%) |
Jun 25, 2020 | 131.63 | 135.31 | 130.50 | 135.19 | 1,215,884 | +3.54(+2.69%) |
Jun 24, 2020 | 134.36 | 135.63 | 130.43 | 131.64 | 1,158,850 | -4.34(-3.19%) |
Jun 23, 2020 | 139.74 | 139.74 | 135.81 | 135.98 | 997,663 | -2.37(-1.71%) |
Jun 22, 2020 | 136.09 | 138.80 | 135.27 | 138.35 | 1,181,287 | +2.30(+1.69%) |
Jun 19, 2020 | 144.36 | 144.36 | 136.05 | 136.05 | 2,126,591 | -5.09(-3.61%) |
Jun 18, 2020 | 141.62 | 142.40 | 140.43 | 141.15 | 614,573 | -1.50(-1.05%) |
Jun 17, 2020 | 146.38 | 146.38 | 142.34 | 142.65 | 691,141 | -2.93(-2.01%) |
Jun 16, 2020 | 146.73 | 147.15 | 141.76 | 145.58 | 925,214 | +2.69(+1.88%) |
Jun 15, 2020 | 136.65 | 143.91 | 136.20 | 142.89 | 735,178 | +2.33(+1.66%) |
Jun 12, 2020 | 142.60 | 142.60 | 136.21 | 140.56 | 914,788 | +3.50(+2.56%) |
Jun 11, 2020 | 142.62 | 143.22 | 136.93 | 137.06 | 1,164,544 | -9.68(-6.60%) |
Jun 10, 2020 | 149.76 | 150.79 | 146.36 | 146.74 | 786,331 | -3.22(-2.15%) |
Jun 09, 2020 | 152.52 | 153.83 | 149.65 | 149.95 | 674,956 | -2.93(-1.92%) |
Jun 08, 2020 | 150.59 | 154.65 | 150.20 | 152.89 | 916,952 | +2.26(+1.50%) |
Jun 05, 2020 | 154.08 | 155.72 | 150.10 | 150.62 | 796,651 | -0.75(-0.50%) |
Jun 04, 2020 | 150.13 | 153.57 | 149.17 | 151.38 | 1,230,107 | +1.21(+0.81%) |
Jun 03, 2020 | 152.94 | 153.50 | 150.01 | 150.16 | 679,972 | -0.53(-0.35%) |
Jun 02, 2020 | 149.32 | 150.99 | 148.07 | 150.69 | 1,207,707 | +2.35(+1.58%) |
Jun 01, 2020 | 145.87 | 150.10 | 145.87 | 148.34 | 628,879 | +1.42(+0.97%) |
May 29, 2020 | 147.20 | 148.91 | 144.27 | 146.92 | 1,354,402 | -0.28(-0.19%) |
May 28, 2020 | 147.66 | 150.15 | 145.18 | 147.20 | 968,801 | +0.67(+0.46%) |
May 27, 2020 | 142.93 | 146.65 | 139.75 | 146.53 | 1,025,993 | +5.27(+3.73%) |
May 26, 2020 | 146.89 | 146.89 | 140.91 | 141.26 | 992,334 | -1.33(-0.93%) |
May 22, 2020 | 144.72 | 144.98 | 141.90 | 142.59 | 650,232 | -1.81(-1.25%) |
May 21, 2020 | 143.18 | 145.91 | 142.10 | 144.41 | 699,692 | +1.51(+1.06%) |
May 20, 2020 | 142.94 | 145.75 | 142.18 | 142.90 | 977,352 | +2.94(+2.10%) |
May 19, 2020 | 139.13 | 141.80 | 137.53 | 139.96 | 750,117 | -0.07(-0.05%) |
May 18, 2020 | 143.87 | 144.77 | 140.01 | 140.02 | 1,141,960 | -0.28(-0.20%) |
May 15, 2020 | 138.06 | 141.43 | 136.67 | 140.31 | 1,101,660 | +3.08(+2.25%) |
May 14, 2020 | 130.67 | 137.43 | 130.05 | 137.22 | 1,350,360 | +4.24(+3.19%) |
May 13, 2020 | 140.08 | 140.08 | 131.09 | 132.98 | 1,614,046 | -3.89(-2.84%) |
May 12, 2020 | 143.03 | 144.49 | 136.87 | 136.87 | 1,487,032 | -4.64(-3.28%) |
May 11, 2020 | 138.27 | 142.45 | 136.96 | 141.51 | 1,111,476 | +1.35(+0.96%) |
May 08, 2020 | 136.09 | 140.30 | 134.58 | 140.16 | 793,787 | +5.93(+4.42%) |
May 07, 2020 | 134.60 | 136.13 | 133.65 | 134.23 | 619,069 | +0.91(+0.68%) |
May 06, 2020 | 137.27 | 138.16 | 133.13 | 133.33 | 730,454 | -3.06(-2.24%) |
May 05, 2020 | 133.82 | 138.20 | 133.55 | 136.39 | 1,039,770 | +4.27(+3.24%) |
May 04, 2020 | 131.44 | 133.23 | 130.42 | 132.11 | 1,236,482 | -1.16(-0.87%) |