Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 212.16 | 212.68 | 208.89 | 209.65 | 1,047,430 | -4.50(-2.10%) |
Apr 29, 2021 | 214.14 | 214.54 | 211.51 | 214.15 | 633,920 | +1.34(+0.63%) |
Apr 28, 2021 | 211.99 | 214.88 | 211.99 | 212.81 | 597,197 | +1.34(+0.63%) |
Apr 27, 2021 | 213.14 | 213.60 | 210.82 | 211.47 | 747,355 | -1.82(-0.85%) |
Apr 26, 2021 | 212.61 | 215.68 | 211.31 | 213.29 | 956,241 | +1.41(+0.66%) |
Apr 23, 2021 | 210.91 | 214.63 | 210.10 | 211.88 | 945,768 | +0.72(+0.34%) |
Apr 22, 2021 | 209.84 | 212.82 | 208.58 | 211.16 | 915,290 | +0.99(+0.47%) |
Apr 21, 2021 | 208.84 | 211.36 | 208.49 | 210.17 | 774,139 | +2.09(+1.00%) |
Apr 20, 2021 | 209.89 | 210.34 | 207.19 | 208.08 | 863,381 | -2.80(-1.33%) |
Apr 19, 2021 | 212.41 | 212.97 | 209.72 | 210.88 | 613,110 | -1.86(-0.87%) |
Apr 16, 2021 | 213.96 | 215.13 | 212.16 | 212.74 | 996,855 | +0.16(+0.07%) |
Apr 15, 2021 | 210.21 | 214.05 | 210.21 | 212.59 | 1,197,099 | +4.15(+1.99%) |
Apr 14, 2021 | 208.86 | 211.13 | 208.05 | 208.43 | 1,135,343 | -0.25(-0.12%) |
Apr 13, 2021 | 208.10 | 210.49 | 207.63 | 208.69 | 777,645 | -0.79(-0.38%) |
Apr 12, 2021 | 208.33 | 210.13 | 207.54 | 209.48 | 1,032,854 | +1.13(+0.54%) |
Apr 09, 2021 | 207.85 | 208.57 | 206.04 | 208.34 | 763,330 | +0.48(+0.23%) |
Apr 08, 2021 | 205.06 | 208.34 | 205.06 | 207.87 | 944,175 | +3.06(+1.49%) |
Apr 07, 2021 | 204.10 | 206.06 | 203.94 | 204.81 | 1,000,227 | +1.37(+0.67%) |
Apr 06, 2021 | 203.56 | 204.13 | 202.65 | 203.44 | 751,662 | -1.59(-0.78%) |
Apr 05, 2021 | 204.43 | 206.06 | 201.94 | 205.03 | 1,100,066 | +1.89(+0.93%) |
Apr 01, 2021 | 198.22 | 203.24 | 197.67 | 203.14 | 1,172,024 | +6.24(+3.17%) |
Mar 31, 2021 | 199.56 | 200.58 | 196.81 | 196.90 | 1,542,471 | -2.74(-1.37%) |
Mar 30, 2021 | 200.97 | 201.32 | 199.11 | 199.64 | 1,551,805 | -1.09(-0.54%) |
Mar 29, 2021 | 203.27 | 203.40 | 197.72 | 200.74 | 1,602,947 | -3.58(-1.75%) |
Mar 26, 2021 | 201.54 | 204.62 | 200.04 | 204.31 | 1,357,533 | +4.00(+2.00%) |
Mar 25, 2021 | 195.85 | 200.43 | 195.04 | 200.31 | 1,616,693 | +3.32(+1.69%) |
Mar 24, 2021 | 196.77 | 199.23 | 196.69 | 196.99 | 1,125,461 | +0.84(+0.43%) |
Mar 23, 2021 | 198.28 | 199.07 | 195.17 | 196.15 | 1,638,586 | -2.99(-1.50%) |
Mar 22, 2021 | 199.90 | 201.34 | 198.51 | 199.13 | 2,002,759 | -1.56(-0.78%) |
Mar 19, 2021 | 201.46 | 203.05 | 199.79 | 200.70 | 3,688,886 | -0.52(-0.26%) |
Mar 18, 2021 | 206.18 | 207.02 | 201.12 | 201.22 | 2,156,314 | -6.32(-3.05%) |
Mar 17, 2021 | 210.81 | 211.36 | 206.91 | 207.53 | 1,398,253 | -2.89(-1.37%) |
Mar 16, 2021 | 211.27 | 211.27 | 207.41 | 210.43 | 1,309,758 | -0.12(-0.06%) |
Mar 15, 2021 | 209.23 | 211.46 | 208.02 | 210.54 | 1,157,481 | +0.48(+0.23%) |
Mar 12, 2021 | 204.51 | 210.16 | 204.18 | 210.06 | 1,711,249 | +5.08(+2.48%) |
Mar 11, 2021 | 206.03 | 208.05 | 204.62 | 204.99 | 2,477,135 | +0.48(+0.24%) |
Mar 10, 2021 | 201.43 | 205.18 | 200.15 | 204.50 | 1,748,800 | +4.28(+2.14%) |
Mar 09, 2021 | 200.77 | 205.20 | 200.11 | 200.22 | 1,728,542 | +1.80(+0.91%) |
Mar 08, 2021 | 194.35 | 202.63 | 193.63 | 198.42 | 2,368,329 | +4.92(+2.54%) |
Mar 05, 2021 | 191.97 | 194.19 | 188.14 | 193.50 | 1,567,023 | +3.66(+1.93%) |
Mar 04, 2021 | 195.70 | 196.28 | 188.01 | 189.84 | 2,208,342 | -6.10(-3.11%) |
Mar 03, 2021 | 196.52 | 197.77 | 195.78 | 195.94 | 1,273,033 | -1.28(-0.65%) |
Mar 02, 2021 | 197.26 | 200.38 | 196.46 | 197.22 | 2,004,614 | -0.08(-0.04%) |
Mar 01, 2021 | 196.32 | 197.80 | 194.62 | 197.30 | 1,863,059 | +4.09(+2.12%) |
Feb 26, 2021 | 195.66 | 196.60 | 191.27 | 193.21 | 1,659,557 | -1.37(-0.70%) |
Feb 25, 2021 | 198.27 | 199.37 | 193.10 | 194.58 | 2,253,890 | -4.76(-2.39%) |
Feb 24, 2021 | 193.04 | 200.91 | 191.92 | 199.34 | 1,810,224 | +6.22(+3.22%) |
Feb 23, 2021 | 191.65 | 195.36 | 188.82 | 193.12 | 2,541,126 | +1.79(+0.94%) |
Feb 22, 2021 | 187.70 | 194.28 | 186.48 | 191.33 | 2,594,825 | +1.84(+0.97%) |
Feb 19, 2021 | 189.81 | 191.41 | 188.54 | 189.49 | 2,068,631 | +0.45(+0.24%) |
Feb 18, 2021 | 187.11 | 191.46 | 185.98 | 189.04 | 1,351,510 | +0.85(+0.45%) |
Feb 17, 2021 | 191.27 | 191.27 | 187.52 | 188.19 | 2,324,449 | -3.76(-1.96%) |
Feb 16, 2021 | 193.29 | 193.61 | 189.69 | 191.95 | 1,556,875 | -0.47(-0.24%) |
Feb 12, 2021 | 192.80 | 194.33 | 190.60 | 192.42 | 1,679,539 | -2.40(-1.23%) |
Feb 11, 2021 | 196.86 | 198.01 | 193.66 | 194.82 | 1,739,026 | -2.53(-1.28%) |
Feb 10, 2021 | 198.82 | 200.01 | 196.95 | 197.35 | 1,938,237 | -1.02(-0.52%) |
Feb 09, 2021 | 192.83 | 199.96 | 192.83 | 198.37 | 1,610,299 | +2.88(+1.47%) |
Feb 08, 2021 | 197.37 | 201.86 | 191.88 | 195.50 | 3,510,945 | +2.01(+1.04%) |
Feb 05, 2021 | 194.22 | 195.94 | 192.27 | 193.48 | 1,517,119 | +0.38(+0.20%) |
Feb 04, 2021 | 190.80 | 194.90 | 190.30 | 193.10 | 1,727,795 | +3.78(+1.99%) |
Feb 03, 2021 | 185.90 | 190.21 | 184.25 | 189.33 | 2,274,118 | +3.16(+1.70%) |
Feb 02, 2021 | 181.41 | 188.00 | 180.97 | 186.16 | 1,833,187 | +7.67(+4.30%) |
Feb 01, 2021 | 174.20 | 178.61 | 174.20 | 178.50 | 1,706,903 | +6.24(+3.62%) |
Jan 29, 2021 | 177.90 | 178.72 | 171.35 | 172.26 | 2,698,535 | -5.59(-3.14%) |
Jan 28, 2021 | 175.24 | 180.59 | 175.24 | 177.85 | 2,698,063 | +4.56(+2.63%) |
Jan 27, 2021 | 178.82 | 178.82 | 171.99 | 173.29 | 3,118,903 | -8.55(-4.70%) |
Jan 26, 2021 | 181.29 | 184.16 | 180.39 | 181.84 | 2,065,090 | +1.23(+0.68%) |
Jan 25, 2021 | 182.38 | 183.86 | 178.09 | 180.61 | 1,881,211 | -2.38(-1.30%) |
Jan 22, 2021 | 182.87 | 184.42 | 181.60 | 182.99 | 2,107,673 | -1.70(-0.92%) |
Jan 21, 2021 | 186.50 | 187.26 | 184.50 | 184.69 | 1,505,606 | -1.44(-0.78%) |
Jan 20, 2021 | 184.90 | 187.85 | 183.09 | 186.14 | 2,812,933 | +2.92(+1.59%) |
Jan 19, 2021 | 187.76 | 188.95 | 183.15 | 183.22 | 2,094,789 | -3.54(-1.90%) |
Jan 15, 2021 | 188.30 | 189.05 | 184.61 | 186.76 | 2,042,397 | -2.56(-1.35%) |
Jan 14, 2021 | 195.29 | 195.35 | 188.87 | 189.32 | 2,200,854 | -4.93(-2.54%) |
Jan 13, 2021 | 195.90 | 197.09 | 194.15 | 194.25 | 1,182,705 | -1.45(-0.74%) |
Jan 12, 2021 | 196.04 | 197.22 | 192.60 | 195.70 | 1,273,970 | -0.71(-0.36%) |
Jan 11, 2021 | 199.06 | 200.49 | 195.88 | 196.41 | 1,217,390 | -4.93(-2.45%) |
Jan 08, 2021 | 203.10 | 205.31 | 200.10 | 201.34 | 1,571,327 | -1.76(-0.87%) |
Jan 07, 2021 | 202.81 | 205.35 | 202.18 | 203.10 | 1,115,921 | +0.77(+0.38%) |
Jan 06, 2021 | 200.89 | 207.16 | 200.13 | 202.33 | 1,522,183 | +1.92(+0.96%) |
Jan 05, 2021 | 202.00 | 204.25 | 200.16 | 200.40 | 1,258,853 | -1.81(-0.90%) |
Jan 04, 2021 | 209.89 | 210.31 | 199.12 | 202.22 | 2,194,390 | -8.00(-3.81%) |
Dec 31, 2020 | 210.22 | 210.22 | 210.22 | 1,593,604 | +5.15(+2.51%) | |
Dec 30, 2020 | 205.64 | 208.25 | 204.95 | 205.07 | 1,593,604 | +0.36(+0.18%) |
Dec 29, 2020 | 204.93 | 206.02 | 203.54 | 204.71 | 2,729,051 | +0.77(+0.38%) |
Dec 28, 2020 | 201.50 | 204.82 | 201.40 | 203.94 | 2,064,520 | +3.35(+1.67%) |
Dec 24, 2020 | 195.36 | 200.95 | 195.36 | 200.59 | 977,699 | +5.16(+2.64%) |
Dec 23, 2020 | 193.96 | 196.07 | 192.17 | 195.43 | 1,365,899 | +2.37(+1.23%) |
Dec 22, 2020 | 195.68 | 195.93 | 192.13 | 193.06 | 2,274,586 | -2.53(-1.29%) |
Dec 21, 2020 | 198.97 | 204.60 | 195.16 | 195.58 | 3,880,043 | +3.99(+2.08%) |
Dec 18, 2020 | 190.30 | 192.55 | 188.89 | 191.59 | 2,644,326 | +0.89(+0.47%) |
Dec 17, 2020 | 190.63 | 192.69 | 190.61 | 190.70 | 1,386,907 | +0.73(+0.39%) |
Dec 16, 2020 | 188.70 | 190.76 | 187.41 | 189.97 | 1,162,228 | +1.26(+0.67%) |
Dec 15, 2020 | 187.60 | 189.56 | 186.51 | 188.71 | 1,869,401 | +1.65(+0.88%) |
Dec 14, 2020 | 188.44 | 191.61 | 186.96 | 187.06 | 1,244,522 | -0.18(-0.09%) |
Dec 11, 2020 | 187.52 | 189.82 | 186.71 | 187.24 | 1,137,781 | -2.06(-1.09%) |
Dec 10, 2020 | 189.60 | 192.08 | 188.06 | 189.29 | 1,387,194 | -1.45(-0.76%) |
Dec 09, 2020 | 194.00 | 194.00 | 190.44 | 190.75 | 1,729,029 | -2.85(-1.47%) |
Dec 08, 2020 | 193.02 | 193.71 | 191.83 | 193.59 | 1,297,314 | -0.63(-0.33%) |
Dec 07, 2020 | 193.88 | 195.31 | 193.27 | 194.22 | 1,002,278 | -0.82(-0.42%) |
Dec 04, 2020 | 191.70 | 195.06 | 191.07 | 195.04 | 1,152,962 | +4.21(+2.21%) |
Dec 03, 2020 | 190.38 | 192.42 | 189.00 | 190.83 | 944,567 | +0.36(+0.19%) |
Dec 02, 2020 | 190.10 | 190.87 | 188.36 | 190.47 | 1,160,885 | -0.58(-0.31%) |
Dec 01, 2020 | 192.33 | 193.74 | 190.62 | 191.06 | 1,391,528 | +0.77(+0.40%) |
Nov 30, 2020 | 191.11 | 191.86 | 186.47 | 190.29 | 1,615,791 | -1.79(-0.93%) |
Nov 27, 2020 | 193.03 | 193.03 | 190.86 | 192.08 | 696,906 | +0.02(+0.01%) |
Nov 25, 2020 | 192.17 | 193.38 | 189.85 | 192.06 | 1,340,370 | -1.77(-0.92%) |
Nov 24, 2020 | 188.96 | 194.04 | 187.47 | 193.84 | 2,034,001 | +6.51(+3.48%) |
Nov 23, 2020 | 187.70 | 188.81 | 184.76 | 187.32 | 1,361,870 | +1.41(+0.76%) |
Nov 20, 2020 | 186.80 | 188.04 | 184.39 | 185.91 | 1,532,804 | +0.15(+0.08%) |
Nov 19, 2020 | 182.73 | 186.94 | 179.87 | 185.76 | 1,373,921 | +2.56(+1.40%) |
Nov 18, 2020 | 185.40 | 187.30 | 183.01 | 183.20 | 1,286,301 | -1.86(-1.01%) |
Nov 17, 2020 | 184.05 | 185.48 | 181.04 | 185.06 | 1,853,000 | -0.11(-0.06%) |
Nov 16, 2020 | 185.23 | 189.37 | 184.55 | 185.17 | 2,297,291 | +1.49(+0.81%) |
Nov 13, 2020 | 180.81 | 185.41 | 180.81 | 183.68 | 1,902,081 | +3.88(+2.16%) |
Nov 12, 2020 | 183.96 | 183.96 | 177.25 | 179.80 | 1,926,081 | -4.73(-2.56%) |
Nov 11, 2020 | 190.16 | 190.19 | 181.86 | 184.53 | 2,025,099 | -4.09(-2.17%) |
Nov 10, 2020 | 188.59 | 191.10 | 186.62 | 188.61 | 2,767,164 | -0.18(-0.10%) |
Nov 09, 2020 | 185.29 | 194.67 | 184.54 | 188.79 | 4,946,251 | +19.28(+11.38%) |
Nov 06, 2020 | 169.52 | 170.58 | 167.92 | 169.51 | 1,137,986 | -0.35(-0.21%) |
Nov 05, 2020 | 169.51 | 171.69 | 168.20 | 169.86 | 1,406,545 | +3.29(+1.98%) |
Nov 04, 2020 | 164.75 | 169.12 | 163.90 | 166.57 | 2,309,369 | +4.84(+2.99%) |
Nov 03, 2020 | 158.03 | 162.15 | 157.21 | 161.73 | 2,165,909 | +5.40(+3.45%) |
Nov 02, 2020 | 155.89 | 158.06 | 154.57 | 156.33 | 2,827,431 | +2.55(+1.66%) |
Oct 30, 2020 | 151.43 | 153.85 | 149.48 | 153.78 | 3,262,967 | +1.53(+1.01%) |
Oct 29, 2020 | 150.13 | 157.11 | 150.13 | 152.25 | 3,485,545 | -2.86(-1.84%) |
Oct 28, 2020 | 157.93 | 159.15 | 154.43 | 155.10 | 2,514,420 | -5.52(-3.44%) |
Oct 27, 2020 | 164.51 | 165.34 | 160.30 | 160.62 | 2,422,813 | -3.94(-2.39%) |
Oct 26, 2020 | 170.16 | 170.16 | 163.51 | 164.56 | 1,504,320 | -7.98(-4.63%) |
Oct 23, 2020 | 173.30 | 173.43 | 171.39 | 172.54 | 1,374,733 | +1.04(+0.61%) |
Oct 22, 2020 | 170.16 | 172.42 | 166.66 | 171.50 | 1,228,621 | +1.87(+1.10%) |
Oct 21, 2020 | 169.63 | 171.96 | 169.07 | 169.63 | 1,165,497 | -0.29(-0.17%) |
Oct 20, 2020 | 168.48 | 172.21 | 167.81 | 169.92 | 1,330,121 | +2.27(+1.36%) |
Oct 19, 2020 | 172.81 | 173.44 | 167.11 | 167.65 | 1,341,809 | -4.96(-2.87%) |
Oct 16, 2020 | 172.44 | 175.42 | 172.40 | 172.61 | 1,312,367 | +1.01(+0.59%) |
Oct 15, 2020 | 170.76 | 171.94 | 168.98 | 171.60 | 2,330,161 | -1.14(-0.66%) |
Oct 14, 2020 | 176.04 | 176.75 | 171.34 | 172.74 | 1,271,224 | -2.77(-1.58%) |
Oct 13, 2020 | 178.51 | 179.13 | 175.24 | 175.51 | 899,693 | -3.03(-1.70%) |
Oct 12, 2020 | 179.85 | 180.29 | 177.29 | 178.54 | 1,664,577 | -0.62(-0.35%) |
Oct 09, 2020 | 178.17 | 180.22 | 177.68 | 179.16 | 1,101,469 | +2.17(+1.23%) |
Oct 08, 2020 | 173.00 | 177.13 | 172.99 | 176.99 | 1,032,372 | +4.62(+2.68%) |
Oct 07, 2020 | 172.21 | 173.21 | 171.11 | 172.37 | 820,612 | +1.84(+1.08%) |
Oct 06, 2020 | 172.46 | 175.68 | 170.14 | 170.53 | 1,058,720 | -1.56(-0.91%) |
Oct 05, 2020 | 176.74 | 176.74 | 170.43 | 172.09 | 1,271,603 | -1.86(-1.07%) |
Oct 02, 2020 | 171.51 | 175.62 | 170.80 | 173.95 | 1,303,032 | -0.79(-0.45%) |
Oct 01, 2020 | 174.61 | 178.01 | 172.27 | 174.74 | 1,146,240 | +1.62(+0.93%) |
Sep 30, 2020 | 173.55 | 176.11 | 171.14 | 173.12 | 1,426,487 | +0.08(+0.05%) |
Sep 29, 2020 | 174.68 | 174.96 | 172.71 | 173.04 | 1,038,493 | -1.03(-0.59%) |
Sep 28, 2020 | 173.01 | 175.58 | 172.36 | 174.07 | 1,598,288 | +3.47(+2.03%) |
Sep 25, 2020 | 167.40 | 171.50 | 166.22 | 170.60 | 2,464,099 | +2.51(+1.49%) |
Sep 24, 2020 | 169.63 | 171.09 | 167.42 | 168.10 | 1,204,092 | -2.29(-1.34%) |
Sep 23, 2020 | 174.92 | 175.71 | 169.78 | 170.39 | 1,342,558 | -4.95(-2.82%) |
Sep 22, 2020 | 171.83 | 175.83 | 170.54 | 175.34 | 1,396,049 | +4.19(+2.45%) |
Sep 21, 2020 | 171.74 | 172.13 | 167.32 | 171.15 | 1,652,074 | -3.55(-2.03%) |
Sep 18, 2020 | 177.99 | 179.38 | 174.53 | 174.70 | 2,761,982 | -2.22(-1.26%) |
Sep 17, 2020 | 169.57 | 177.08 | 169.16 | 176.92 | 2,614,095 | +5.55(+3.24%) |
Sep 16, 2020 | 170.46 | 172.61 | 169.66 | 171.37 | 1,475,701 | +2.57(+1.52%) |
Sep 15, 2020 | 167.19 | 171.08 | 167.15 | 168.80 | 1,745,690 | +2.89(+1.74%) |
Sep 14, 2020 | 164.24 | 167.59 | 163.82 | 165.91 | 1,043,659 | +3.82(+2.36%) |
Sep 11, 2020 | 164.84 | 165.11 | 160.44 | 162.09 | 1,144,756 | -1.87(-1.14%) |
Sep 10, 2020 | 165.68 | 169.59 | 163.60 | 163.97 | 1,331,208 | -0.94(-0.57%) |
Sep 09, 2020 | 164.88 | 166.65 | 161.82 | 164.90 | 1,076,212 | +2.20(+1.35%) |
Sep 08, 2020 | 164.49 | 167.46 | 161.88 | 162.70 | 2,044,539 | -5.33(-3.17%) |
Sep 04, 2020 | 172.25 | 174.19 | 165.12 | 168.03 | 2,745,491 | -4.56(-2.64%) |
Sep 03, 2020 | 179.18 | 179.50 | 171.13 | 172.59 | 3,426,221 | -7.41(-4.12%) |
Sep 02, 2020 | 175.31 | 180.40 | 173.74 | 180.00 | 2,224,121 | +5.04(+2.88%) |
Sep 01, 2020 | 172.20 | 175.65 | 171.17 | 174.95 | 2,183,456 | +2.97(+1.73%) |
Aug 31, 2020 | 173.53 | 173.53 | 171.70 | 171.98 | 2,015,830 | -0.63(-0.37%) |
Aug 28, 2020 | 170.07 | 173.19 | 169.04 | 172.62 | 1,479,755 | +2.57(+1.51%) |
Aug 27, 2020 | 171.13 | 171.61 | 169.22 | 170.04 | 1,787,018 | -0.54(-0.31%) |
Aug 26, 2020 | 169.60 | 171.26 | 167.48 | 170.58 | 1,925,384 | +1.26(+0.74%) |
Aug 25, 2020 | 168.30 | 169.99 | 167.78 | 169.32 | 2,740,389 | +1.53(+0.91%) |
Aug 24, 2020 | 164.88 | 167.87 | 163.12 | 167.79 | 2,330,020 | +4.03(+2.46%) |
Aug 21, 2020 | 163.55 | 164.22 | 161.98 | 163.76 | 2,031,236 | +0.41(+0.25%) |
Aug 20, 2020 | 163.46 | 165.63 | 162.63 | 163.35 | 1,842,740 | -1.65(-1.00%) |
Aug 19, 2020 | 167.59 | 167.59 | 164.09 | 165.00 | 1,666,325 | -0.63(-0.38%) |
Aug 18, 2020 | 167.68 | 167.88 | 162.95 | 165.63 | 2,452,101 | -2.11(-1.26%) |
Aug 17, 2020 | 168.48 | 170.01 | 167.46 | 167.75 | 1,599,860 | -0.22(-0.13%) |
Aug 14, 2020 | 168.21 | 169.70 | 167.46 | 167.97 | 1,227,224 | -0.88(-0.52%) |
Aug 13, 2020 | 167.87 | 170.20 | 167.62 | 168.85 | 1,136,913 | +0.39(+0.23%) |
Aug 12, 2020 | 167.74 | 169.88 | 167.73 | 168.46 | 1,753,900 | +2.01(+1.21%) |
Aug 11, 2020 | 167.12 | 169.31 | 164.39 | 166.44 | 1,854,356 | +0.65(+0.39%) |
Aug 10, 2020 | 169.66 | 170.70 | 164.49 | 165.79 | 2,218,555 | -4.45(-2.61%) |
Aug 07, 2020 | 170.38 | 170.72 | 167.62 | 170.24 | 1,582,760 | -1.63(-0.95%) |
Aug 06, 2020 | 169.74 | 172.84 | 168.95 | 171.87 | 1,360,304 | +2.10(+1.24%) |
Aug 05, 2020 | 170.79 | 172.34 | 169.03 | 169.76 | 2,125,947 | +0.11(+0.06%) |
Aug 04, 2020 | 174.30 | 175.68 | 168.09 | 169.66 | 2,648,264 | -4.68(-2.69%) |
Aug 03, 2020 | 176.73 | 180.60 | 172.03 | 174.34 | 4,643,799 | +0.99(+0.57%) |
Jul 31, 2020 | 172.52 | 173.52 | 169.03 | 173.35 | 2,875,505 | +1.89(+1.10%) |
Jul 30, 2020 | 169.92 | 172.17 | 167.58 | 171.46 | 2,106,758 | -1.25(-0.72%) |
Jul 29, 2020 | 169.02 | 173.13 | 168.69 | 172.70 | 1,448,378 | +5.35(+3.19%) |
Jul 28, 2020 | 168.88 | 171.05 | 167.23 | 167.36 | 1,399,845 | -2.36(-1.39%) |
Jul 27, 2020 | 168.70 | 170.37 | 167.07 | 169.71 | 1,226,760 | +1.62(+0.96%) |
Jul 24, 2020 | 169.24 | 169.49 | 166.64 | 168.10 | 1,026,555 | -2.30(-1.35%) |
Jul 23, 2020 | 172.28 | 174.76 | 169.62 | 170.40 | 992,245 | -2.74(-1.58%) |
Jul 22, 2020 | 169.31 | 173.37 | 168.76 | 173.13 | 1,548,880 | +3.65(+2.15%) |
Jul 21, 2020 | 170.27 | 171.45 | 168.63 | 169.48 | 1,222,786 | -0.05(-0.03%) |
Jul 20, 2020 | 166.63 | 170.41 | 165.36 | 169.53 | 1,702,202 | +2.16(+1.29%) |
Jul 17, 2020 | 163.51 | 167.81 | 162.50 | 167.37 | 1,983,687 | +5.19(+3.20%) |
Jul 16, 2020 | 163.30 | 163.96 | 161.07 | 162.18 | 1,279,911 | -2.60(-1.58%) |
Jul 15, 2020 | 161.88 | 167.32 | 161.33 | 164.78 | 2,714,261 | +6.01(+3.78%) |
Jul 14, 2020 | 156.40 | 158.88 | 154.17 | 158.77 | 1,987,951 | +2.22(+1.42%) |
Jul 13, 2020 | 161.60 | 162.02 | 156.21 | 156.55 | 2,210,338 | -3.67(-2.29%) |
Jul 10, 2020 | 158.60 | 160.61 | 157.83 | 160.22 | 1,702,504 | +0.37(+0.23%) |
Jul 09, 2020 | 163.91 | 164.92 | 156.98 | 159.85 | 2,038,911 | -4.15(-2.53%) |
Jul 08, 2020 | 163.78 | 165.61 | 162.14 | 164.00 | 1,463,422 | +0.84(+0.51%) |
Jul 07, 2020 | 165.83 | 169.83 | 162.83 | 163.16 | 1,772,741 | -3.42(-2.05%) |
Jul 06, 2020 | 169.69 | 170.37 | 165.39 | 166.58 | 1,795,227 | -0.38(-0.23%) |
Jul 02, 2020 | 169.02 | 170.75 | 166.72 | 166.96 | 1,557,496 | -0.03(-0.02%) |
Jul 01, 2020 | 165.54 | 169.12 | 165.26 | 166.99 | 2,059,569 | +1.82(+1.10%) |
Jun 30, 2020 | 161.51 | 166.20 | 160.96 | 165.17 | 2,217,553 | +2.97(+1.83%) |
Jun 29, 2020 | 159.56 | 162.45 | 157.66 | 162.20 | 2,320,469 | +3.55(+2.24%) |
Jun 26, 2020 | 162.60 | 163.66 | 158.38 | 158.64 | 13,789,178 | -4.52(-2.77%) |
Jun 25, 2020 | 162.21 | 163.39 | 160.11 | 163.16 | 2,094,745 | +0.63(+0.39%) |
Jun 24, 2020 | 171.11 | 171.42 | 162.42 | 162.53 | 2,402,118 | -10.03(-5.81%) |
Jun 23, 2020 | 174.47 | 174.75 | 171.61 | 172.56 | 1,538,746 | -0.07(-0.04%) |
Jun 22, 2020 | 171.57 | 173.16 | 170.48 | 172.62 | 1,833,681 | +1.17(+0.68%) |
Jun 19, 2020 | 178.90 | 179.41 | 171.38 | 171.46 | 2,248,029 | -4.25(-2.42%) |
Jun 18, 2020 | 175.21 | 176.69 | 173.87 | 175.70 | 1,471,793 | -0.52(-0.29%) |
Jun 17, 2020 | 182.19 | 182.19 | 175.77 | 176.22 | 2,071,089 | -4.83(-2.67%) |
Jun 16, 2020 | 181.01 | 182.66 | 176.63 | 181.05 | 2,042,754 | +5.75(+3.28%) |
Jun 15, 2020 | 169.64 | 176.00 | 168.16 | 175.29 | 1,919,996 | +1.40(+0.81%) |
Jun 12, 2020 | 176.87 | 177.36 | 169.24 | 173.89 | 1,506,662 | +3.08(+1.80%) |
Jun 11, 2020 | 178.19 | 178.73 | 169.31 | 170.81 | 2,536,882 | -13.05(-7.10%) |
Jun 10, 2020 | 180.98 | 186.10 | 179.24 | 183.87 | 1,819,500 | +3.47(+1.93%) |
Jun 09, 2020 | 183.06 | 183.55 | 180.09 | 180.39 | 1,667,219 | -4.21(-2.28%) |
Jun 08, 2020 | 182.88 | 185.58 | 182.59 | 184.61 | 1,265,052 | +0.37(+0.20%) |
Jun 05, 2020 | 182.63 | 185.50 | 180.23 | 184.24 | 2,131,921 | +5.73(+3.21%) |
Jun 04, 2020 | 182.31 | 183.12 | 176.25 | 178.51 | 1,830,409 | -5.45(-2.96%) |
Jun 03, 2020 | 177.50 | 184.19 | 176.21 | 183.95 | 2,230,592 | +7.52(+4.26%) |
Jun 02, 2020 | 178.50 | 178.87 | 175.68 | 176.44 | 1,592,538 | -0.29(-0.17%) |
Jun 01, 2020 | 174.79 | 177.85 | 174.29 | 176.73 | 1,440,744 | +2.13(+1.22%) |
May 29, 2020 | 172.89 | 174.92 | 171.97 | 174.60 | 1,897,942 | +1.51(+0.87%) |
May 28, 2020 | 173.79 | 176.60 | 172.13 | 173.09 | 1,324,750 | +0.19(+0.11%) |
May 27, 2020 | 173.48 | 174.68 | 168.28 | 172.90 | 1,798,872 | +0.31(+0.18%) |
May 26, 2020 | 177.34 | 177.81 | 171.76 | 172.59 | 1,600,331 | +0.66(+0.39%) |
May 22, 2020 | 171.57 | 173.17 | 170.24 | 171.93 | 918,027 | +0.33(+0.19%) |
May 21, 2020 | 175.38 | 175.66 | 171.06 | 171.60 | 1,121,673 | -3.95(-2.25%) |
May 20, 2020 | 176.77 | 179.46 | 175.09 | 175.55 | 1,849,400 | +0.55(+0.31%) |
May 19, 2020 | 174.34 | 180.42 | 173.43 | 175.00 | 2,190,343 | -0.19(-0.11%) |
May 18, 2020 | 172.15 | 176.92 | 171.37 | 175.19 | 2,770,268 | +9.95(+6.02%) |
May 15, 2020 | 159.35 | 165.45 | 158.10 | 165.24 | 1,536,283 | +5.41(+3.38%) |
May 14, 2020 | 156.42 | 159.83 | 153.77 | 159.83 | 1,618,930 | +1.31(+0.83%) |
May 13, 2020 | 162.10 | 164.12 | 156.75 | 158.52 | 1,868,771 | -4.24(-2.61%) |
May 12, 2020 | 168.20 | 168.69 | 162.65 | 162.76 | 1,131,578 | -5.22(-3.11%) |
May 11, 2020 | 168.67 | 169.92 | 167.31 | 167.98 | 1,227,330 | -2.29(-1.34%) |
May 08, 2020 | 171.25 | 172.57 | 167.97 | 170.27 | 1,632,095 | +0.27(+0.16%) |
May 07, 2020 | 169.50 | 174.10 | 169.50 | 170.00 | 1,928,859 | +4.53(+2.74%) |
May 06, 2020 | 174.95 | 177.72 | 165.24 | 165.46 | 3,245,142 | +3.06(+1.89%) |
May 05, 2020 | 161.02 | 164.15 | 160.86 | 162.40 | 1,621,379 | +4.42(+2.80%) |
May 04, 2020 | 155.28 | 158.55 | 153.33 | 157.98 | 1,141,068 | +0.75(+0.48%) |