Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 222.87 | 224.06 | 219.08 | 224.04 | 957,871 | +1.20(+0.54%) |
Apr 29, 2021 | 224.15 | 224.15 | 219.47 | 222.84 | 947,953 | +0.68(+0.31%) |
Apr 28, 2021 | 229.44 | 229.54 | 221.90 | 222.16 | 1,203,085 | -6.88(-3.00%) |
Apr 27, 2021 | 222.34 | 229.65 | 221.91 | 229.04 | 905,639 | +8.61(+3.91%) |
Apr 26, 2021 | 224.96 | 226.47 | 219.92 | 220.43 | 917,782 | -4.09(-1.82%) |
Apr 23, 2021 | 217.44 | 225.93 | 216.16 | 224.52 | 1,586,902 | +8.12(+3.75%) |
Apr 22, 2021 | 212.97 | 221.80 | 207.88 | 216.40 | 3,283,418 | +28.13(+14.94%) |
Apr 21, 2021 | 187.86 | 190.04 | 187.36 | 188.27 | 932,872 | +0.42(+0.22%) |
Apr 20, 2021 | 185.31 | 189.44 | 185.09 | 187.85 | 643,595 | +2.55(+1.38%) |
Apr 19, 2021 | 185.18 | 185.95 | 184.24 | 185.30 | 523,175 | -1.36(-0.73%) |
Apr 16, 2021 | 184.81 | 187.26 | 183.99 | 186.66 | 820,257 | +2.57(+1.40%) |
Apr 15, 2021 | 183.38 | 184.72 | 182.74 | 184.09 | 362,968 | +2.76(+1.52%) |
Apr 14, 2021 | 182.53 | 183.75 | 180.81 | 181.33 | 413,608 | -2.40(-1.31%) |
Apr 13, 2021 | 182.29 | 184.81 | 181.90 | 183.74 | 469,616 | +0.75(+0.41%) |
Apr 12, 2021 | 181.97 | 183.18 | 180.91 | 182.98 | 292,888 | +1.38(+0.76%) |
Apr 09, 2021 | 179.34 | 181.64 | 178.67 | 181.61 | 364,445 | +2.02(+1.13%) |
Apr 08, 2021 | 178.57 | 181.20 | 178.57 | 179.58 | 753,343 | +2.10(+1.18%) |
Apr 07, 2021 | 181.22 | 181.22 | 176.76 | 177.48 | 627,124 | -3.35(-1.85%) |
Apr 06, 2021 | 182.32 | 182.51 | 180.24 | 180.83 | 411,035 | -1.68(-0.92%) |
Apr 05, 2021 | 179.97 | 183.11 | 179.45 | 182.51 | 407,279 | +4.04(+2.26%) |
Apr 01, 2021 | 177.17 | 178.67 | 173.88 | 178.48 | 588,923 | +1.45(+0.82%) |
Mar 31, 2021 | 177.39 | 179.59 | 177.00 | 177.03 | 1,000,426 | -2.10(-1.17%) |
Mar 30, 2021 | 178.93 | 179.81 | 177.13 | 179.13 | 944,245 | -0.40(-0.22%) |
Mar 29, 2021 | 177.46 | 180.81 | 176.96 | 179.53 | 720,710 | +1.16(+0.65%) |
Mar 26, 2021 | 173.00 | 178.43 | 172.80 | 178.37 | 585,240 | +5.38(+3.11%) |
Mar 25, 2021 | 171.40 | 173.57 | 169.11 | 173.00 | 384,231 | +2.53(+1.49%) |
Mar 24, 2021 | 170.67 | 172.13 | 170.07 | 170.46 | 507,860 | -1.05(-0.61%) |
Mar 23, 2021 | 171.34 | 174.13 | 170.07 | 171.51 | 726,323 | +0.34(+0.20%) |
Mar 22, 2021 | 170.13 | 172.22 | 168.64 | 171.17 | 502,879 | +0.93(+0.55%) |
Mar 19, 2021 | 168.18 | 171.54 | 167.56 | 170.24 | 1,072,668 | +1.45(+0.86%) |
Mar 18, 2021 | 166.85 | 170.06 | 165.60 | 168.79 | 680,700 | +0.69(+0.41%) |
Mar 17, 2021 | 167.88 | 169.00 | 166.09 | 168.10 | 572,787 | -0.57(-0.34%) |
Mar 16, 2021 | 169.77 | 171.23 | 167.30 | 168.67 | 461,033 | -1.06(-0.62%) |
Mar 15, 2021 | 166.79 | 170.04 | 166.39 | 169.72 | 514,789 | +3.05(+1.83%) |
Mar 12, 2021 | 167.72 | 169.39 | 165.95 | 166.67 | 583,808 | -0.19(-0.11%) |
Mar 11, 2021 | 168.38 | 169.04 | 165.75 | 166.86 | 733,950 | -1.79(-1.06%) |
Mar 10, 2021 | 172.20 | 172.77 | 168.64 | 168.65 | 793,733 | -2.30(-1.34%) |
Mar 09, 2021 | 170.81 | 173.97 | 169.10 | 170.94 | 656,719 | +1.72(+1.02%) |
Mar 08, 2021 | 166.43 | 172.03 | 166.15 | 169.22 | 969,325 | +3.31(+2.00%) |
Mar 05, 2021 | 161.43 | 166.12 | 159.13 | 165.91 | 944,672 | +5.79(+3.61%) |
Mar 04, 2021 | 163.62 | 166.47 | 159.19 | 160.12 | 930,002 | -3.14(-1.92%) |
Mar 03, 2021 | 163.16 | 164.71 | 161.37 | 163.26 | 1,065,269 | +0.93(+0.57%) |
Mar 02, 2021 | 163.14 | 164.61 | 161.54 | 162.33 | 696,719 | -0.51(-0.31%) |
Mar 01, 2021 | 159.56 | 165.22 | 159.56 | 162.84 | 1,305,968 | +4.62(+2.92%) |
Feb 26, 2021 | 161.10 | 163.85 | 158.21 | 158.22 | 1,798,387 | -1.58(-0.99%) |
Feb 25, 2021 | 165.94 | 167.08 | 158.75 | 159.80 | 1,537,144 | -7.04(-4.22%) |
Feb 24, 2021 | 168.89 | 169.18 | 165.51 | 166.84 | 1,041,461 | -1.14(-0.68%) |
Feb 23, 2021 | 166.19 | 168.56 | 164.30 | 167.98 | 1,361,678 | +1.90(+1.14%) |
Feb 22, 2021 | 173.48 | 173.73 | 165.50 | 166.09 | 870,237 | -6.46(-3.74%) |
Feb 19, 2021 | 173.16 | 174.45 | 171.52 | 172.55 | 1,561,221 | -0.62(-0.36%) |
Feb 18, 2021 | 171.69 | 174.47 | 171.54 | 173.16 | 961,085 | +0.95(+0.55%) |
Feb 17, 2021 | 169.28 | 172.44 | 167.15 | 172.22 | 935,404 | +1.72(+1.01%) |
Feb 16, 2021 | 172.34 | 172.82 | 168.49 | 170.50 | 983,598 | -2.30(-1.33%) |
Feb 12, 2021 | 172.55 | 174.86 | 171.71 | 172.80 | 1,275,597 | +0.23(+0.14%) |
Feb 11, 2021 | 176.53 | 176.99 | 169.31 | 172.57 | 1,837,995 | -5.90(-3.31%) |
Feb 10, 2021 | 179.85 | 179.98 | 177.84 | 178.47 | 952,703 | -0.20(-0.11%) |
Feb 09, 2021 | 175.54 | 178.91 | 175.14 | 178.67 | 704,434 | +3.71(+2.12%) |
Feb 08, 2021 | 174.71 | 175.65 | 173.44 | 174.97 | 1,010,756 | +0.75(+0.43%) |
Feb 05, 2021 | 177.81 | 177.81 | 173.49 | 174.22 | 547,973 | -2.19(-1.24%) |
Feb 04, 2021 | 175.29 | 178.08 | 175.00 | 176.41 | 459,726 | +2.05(+1.17%) |
Feb 03, 2021 | 175.84 | 175.84 | 172.68 | 174.36 | 668,477 | -1.63(-0.93%) |
Feb 02, 2021 | 177.15 | 177.87 | 175.94 | 175.99 | 498,413 | +0.15(+0.08%) |
Feb 01, 2021 | 173.86 | 176.06 | 173.41 | 175.84 | 573,344 | +3.12(+1.81%) |
Jan 29, 2021 | 175.82 | 177.32 | 172.36 | 172.72 | 747,311 | -3.93(-2.22%) |
Jan 28, 2021 | 175.78 | 180.28 | 174.45 | 176.65 | 821,323 | +2.37(+1.36%) |
Jan 27, 2021 | 173.67 | 177.23 | 171.99 | 174.28 | 850,745 | -1.74(-0.99%) |
Jan 26, 2021 | 175.89 | 177.41 | 173.84 | 176.02 | 454,545 | +1.70(+0.97%) |
Jan 25, 2021 | 173.23 | 175.52 | 171.57 | 174.32 | 471,347 | +0.01(+0.01%) |
Jan 22, 2021 | 173.79 | 175.59 | 172.92 | 174.31 | 469,633 | +0.24(+0.14%) |
Jan 21, 2021 | 172.75 | 175.77 | 172.75 | 174.07 | 468,450 | +0.34(+0.20%) |
Jan 20, 2021 | 172.03 | 174.86 | 171.66 | 173.73 | 422,846 | +2.07(+1.20%) |
Jan 19, 2021 | 172.80 | 173.21 | 170.96 | 171.66 | 436,702 | -0.96(-0.55%) |
Jan 15, 2021 | 173.28 | 174.43 | 171.43 | 172.62 | 473,324 | -0.61(-0.35%) |
Jan 14, 2021 | 177.81 | 177.90 | 172.18 | 173.23 | 651,594 | -4.41(-2.48%) |
Jan 13, 2021 | 179.99 | 180.75 | 177.45 | 177.64 | 282,581 | -1.72(-0.96%) |
Jan 12, 2021 | 179.17 | 180.84 | 177.69 | 179.35 | 485,014 | -0.76(-0.42%) |
Jan 11, 2021 | 179.86 | 182.65 | 178.77 | 180.12 | 378,589 | -1.34(-0.74%) |
Jan 08, 2021 | 176.56 | 182.16 | 176.04 | 181.45 | 895,994 | +4.65(+2.63%) |
Jan 07, 2021 | 178.60 | 179.44 | 175.96 | 176.80 | 760,859 | -0.65(-0.37%) |
Jan 06, 2021 | 183.26 | 184.14 | 177.38 | 177.45 | 1,164,050 | -7.72(-4.17%) |
Jan 05, 2021 | 183.75 | 185.65 | 182.31 | 185.18 | 660,976 | +1.87(+1.02%) |
Jan 04, 2021 | 188.67 | 189.59 | 180.59 | 183.30 | 721,857 | -4.76(-2.53%) |
Dec 31, 2020 | 188.06 | 188.06 | 188.06 | 270,525 | +1.63(+0.87%) | |
Dec 30, 2020 | 186.12 | 187.60 | 185.42 | 186.44 | 270,525 | +0.41(+0.22%) |
Dec 29, 2020 | 190.08 | 190.99 | 184.85 | 186.03 | 342,193 | -2.84(-1.50%) |
Dec 28, 2020 | 191.07 | 191.07 | 188.44 | 188.86 | 361,694 | -0.29(-0.15%) |
Dec 24, 2020 | 188.62 | 189.66 | 188.26 | 189.16 | 156,988 | +1.06(+0.57%) |
Dec 23, 2020 | 189.36 | 190.02 | 187.97 | 188.09 | 569,562 | -1.13(-0.60%) |
Dec 22, 2020 | 189.15 | 189.81 | 188.04 | 189.22 | 362,981 | -0.51(-0.27%) |
Dec 21, 2020 | 187.37 | 190.07 | 184.62 | 189.73 | 481,463 | -0.60(-0.32%) |
Dec 18, 2020 | 188.72 | 190.78 | 187.93 | 190.34 | 850,569 | +1.38(+0.73%) |
Dec 17, 2020 | 188.66 | 191.60 | 188.21 | 188.95 | 446,314 | +0.49(+0.26%) |
Dec 16, 2020 | 187.83 | 190.32 | 187.82 | 188.46 | 628,060 | -0.32(-0.17%) |
Dec 15, 2020 | 186.81 | 189.23 | 185.88 | 188.78 | 571,229 | +4.35(+2.36%) |
Dec 14, 2020 | 182.83 | 186.43 | 182.83 | 184.44 | 639,496 | +0.96(+0.52%) |
Dec 11, 2020 | 180.49 | 184.84 | 180.28 | 183.48 | 744,645 | +4.63(+2.59%) |
Dec 10, 2020 | 174.53 | 178.94 | 173.95 | 178.85 | 744,498 | +3.33(+1.89%) |
Dec 09, 2020 | 178.83 | 179.22 | 174.89 | 175.52 | 1,109,307 | -4.14(-2.31%) |
Dec 08, 2020 | 171.62 | 185.45 | 171.51 | 179.67 | 2,128,468 | +13.07(+7.84%) |
Dec 07, 2020 | 162.81 | 167.08 | 162.51 | 166.60 | 627,687 | +4.22(+2.60%) |
Dec 04, 2020 | 161.90 | 163.18 | 161.59 | 162.38 | 980,590 | +1.22(+0.76%) |
Dec 03, 2020 | 160.77 | 163.00 | 160.41 | 161.16 | 441,649 | +0.62(+0.39%) |
Dec 02, 2020 | 162.26 | 162.70 | 159.29 | 160.53 | 681,119 | -2.27(-1.40%) |
Dec 01, 2020 | 164.27 | 166.46 | 162.73 | 162.81 | 484,335 | +0.04(+0.02%) |
Nov 30, 2020 | 161.24 | 163.79 | 160.97 | 162.77 | 1,145,466 | +2.11(+1.31%) |
Nov 27, 2020 | 161.72 | 162.90 | 160.17 | 160.66 | 324,231 | -1.23(-0.76%) |
Nov 25, 2020 | 161.67 | 164.87 | 161.58 | 161.89 | 630,211 | +0.19(+0.12%) |
Nov 24, 2020 | 169.31 | 169.40 | 161.58 | 161.69 | 1,201,621 | -6.62(-3.93%) |
Nov 23, 2020 | 167.91 | 168.40 | 165.48 | 168.31 | 611,274 | +1.31(+0.78%) |
Nov 20, 2020 | 169.03 | 169.84 | 166.65 | 167.01 | 518,595 | -1.92(-1.13%) |
Nov 19, 2020 | 165.89 | 169.58 | 165.43 | 168.93 | 710,785 | +1.62(+0.97%) |
Nov 18, 2020 | 167.95 | 169.53 | 167.06 | 167.31 | 919,560 | +0.00(+0.00%) |
Nov 17, 2020 | 165.45 | 167.39 | 163.76 | 167.31 | 744,185 | +0.43(+0.26%) |
Nov 16, 2020 | 161.81 | 167.08 | 161.49 | 166.88 | 1,052,124 | +6.25(+3.89%) |
Nov 13, 2020 | 159.88 | 160.68 | 157.40 | 160.63 | 1,261,750 | +2.50(+1.58%) |
Nov 12, 2020 | 154.74 | 158.51 | 153.97 | 158.13 | 2,196,077 | +3.24(+2.09%) |
Nov 11, 2020 | 151.48 | 155.14 | 150.98 | 154.89 | 1,571,476 | +4.46(+2.96%) |
Nov 10, 2020 | 147.42 | 151.58 | 145.47 | 150.44 | 1,863,206 | +2.64(+1.78%) |
Nov 09, 2020 | 154.03 | 155.96 | 147.66 | 147.80 | 1,041,343 | +1.78(+1.22%) |
Nov 06, 2020 | 147.90 | 149.04 | 145.98 | 146.02 | 797,830 | -1.54(-1.04%) |
Nov 05, 2020 | 150.01 | 150.69 | 147.46 | 147.56 | 1,041,981 | -0.29(-0.20%) |
Nov 04, 2020 | 146.38 | 151.72 | 146.38 | 147.85 | 1,289,539 | +1.90(+1.30%) |
Nov 03, 2020 | 139.83 | 147.00 | 139.34 | 145.95 | 1,676,641 | +7.93(+5.75%) |
Nov 02, 2020 | 134.88 | 138.43 | 133.73 | 138.02 | 1,434,043 | +5.11(+3.84%) |
Oct 30, 2020 | 135.03 | 136.49 | 132.31 | 132.91 | 1,582,404 | -2.88(-2.12%) |
Oct 29, 2020 | 136.57 | 138.09 | 135.36 | 135.79 | 1,681,153 | -1.29(-0.94%) |
Oct 28, 2020 | 141.58 | 143.27 | 136.32 | 137.09 | 1,660,816 | -6.73(-4.68%) |
Oct 27, 2020 | 146.83 | 148.05 | 143.75 | 143.82 | 814,125 | -3.02(-2.05%) |
Oct 26, 2020 | 147.34 | 147.96 | 145.09 | 146.84 | 1,155,175 | -1.99(-1.33%) |
Oct 23, 2020 | 153.11 | 153.11 | 145.74 | 148.82 | 1,325,264 | -2.87(-1.89%) |
Oct 22, 2020 | 153.88 | 157.92 | 149.44 | 151.69 | 2,674,061 | -6.28(-3.97%) |
Oct 21, 2020 | 155.82 | 158.80 | 155.57 | 157.97 | 818,942 | +2.57(+1.65%) |
Oct 20, 2020 | 155.19 | 156.76 | 154.45 | 155.40 | 582,281 | +1.10(+0.71%) |
Oct 19, 2020 | 158.94 | 159.73 | 153.62 | 154.30 | 510,589 | -4.63(-2.91%) |
Oct 16, 2020 | 158.92 | 159.57 | 157.11 | 158.93 | 622,807 | +0.93(+0.59%) |
Oct 15, 2020 | 159.00 | 159.19 | 156.06 | 158.00 | 548,727 | -1.74(-1.09%) |
Oct 14, 2020 | 161.02 | 162.11 | 159.48 | 159.74 | 377,822 | -0.70(-0.44%) |
Oct 13, 2020 | 158.75 | 160.97 | 158.71 | 160.44 | 437,721 | +0.32(+0.20%) |
Oct 12, 2020 | 160.83 | 161.93 | 159.69 | 160.12 | 301,543 | +0.27(+0.17%) |
Oct 09, 2020 | 158.81 | 160.88 | 157.33 | 159.85 | 328,566 | +2.42(+1.54%) |
Oct 08, 2020 | 158.06 | 161.09 | 157.42 | 157.42 | 418,400 | +0.70(+0.45%) |
Oct 07, 2020 | 154.74 | 157.11 | 153.98 | 156.72 | 641,561 | +3.70(+2.42%) |
Oct 06, 2020 | 156.84 | 157.10 | 152.47 | 153.03 | 752,690 | -2.53(-1.63%) |
Oct 05, 2020 | 154.93 | 156.03 | 153.97 | 155.56 | 405,840 | +0.89(+0.57%) |
Oct 02, 2020 | 152.47 | 156.37 | 151.59 | 154.67 | 494,546 | +0.92(+0.60%) |
Oct 01, 2020 | 153.32 | 154.65 | 152.78 | 153.75 | 605,186 | +1.08(+0.71%) |
Sep 30, 2020 | 153.99 | 154.88 | 151.90 | 152.67 | 548,876 | -0.91(-0.60%) |
Sep 29, 2020 | 154.32 | 156.83 | 153.36 | 153.58 | 384,848 | -0.26(-0.17%) |
Sep 28, 2020 | 154.40 | 155.13 | 153.23 | 153.84 | 475,736 | +1.65(+1.09%) |
Sep 25, 2020 | 146.84 | 152.63 | 146.84 | 152.19 | 750,144 | +4.35(+2.94%) |
Sep 24, 2020 | 147.78 | 149.43 | 146.47 | 147.84 | 478,880 | -0.21(-0.14%) |
Sep 23, 2020 | 152.12 | 152.31 | 146.93 | 148.05 | 597,202 | -3.82(-2.52%) |
Sep 22, 2020 | 151.32 | 153.17 | 151.13 | 151.88 | 639,235 | +0.96(+0.64%) |
Sep 21, 2020 | 149.91 | 150.97 | 148.10 | 150.91 | 840,437 | -0.80(-0.53%) |
Sep 18, 2020 | 153.87 | 154.83 | 150.23 | 151.71 | 1,047,878 | -3.15(-2.04%) |
Sep 17, 2020 | 153.13 | 155.05 | 151.35 | 154.87 | 996,893 | +0.04(+0.03%) |
Sep 16, 2020 | 156.38 | 157.01 | 154.47 | 154.83 | 665,750 | -1.08(-0.69%) |
Sep 15, 2020 | 160.01 | 160.15 | 155.22 | 155.91 | 578,452 | -3.01(-1.89%) |
Sep 14, 2020 | 160.00 | 160.97 | 158.84 | 158.91 | 846,087 | +0.75(+0.47%) |
Sep 11, 2020 | 158.00 | 158.52 | 155.96 | 158.16 | 940,480 | +0.84(+0.53%) |
Sep 10, 2020 | 162.92 | 164.78 | 157.00 | 157.33 | 1,160,376 | -5.85(-3.58%) |
Sep 09, 2020 | 162.01 | 165.32 | 160.43 | 163.17 | 1,016,638 | +3.78(+2.37%) |
Sep 08, 2020 | 160.42 | 161.85 | 155.99 | 159.40 | 1,345,199 | -2.50(-1.54%) |
Sep 04, 2020 | 165.94 | 166.90 | 161.13 | 161.90 | 790,842 | -2.39(-1.46%) |
Sep 03, 2020 | 168.57 | 169.47 | 162.82 | 164.29 | 546,274 | -5.14(-3.03%) |
Sep 02, 2020 | 165.06 | 170.00 | 164.46 | 169.43 | 529,794 | +5.29(+3.22%) |
Sep 01, 2020 | 162.91 | 164.68 | 162.00 | 164.14 | 640,344 | +0.41(+0.25%) |
Aug 31, 2020 | 163.67 | 164.28 | 161.17 | 163.73 | 694,828 | -0.10(-0.06%) |
Aug 28, 2020 | 161.76 | 164.48 | 160.56 | 163.83 | 729,178 | +2.12(+1.31%) |
Aug 27, 2020 | 157.82 | 162.54 | 157.30 | 161.71 | 733,447 | +4.79(+3.05%) |
Aug 26, 2020 | 155.35 | 158.01 | 155.07 | 156.92 | 1,143,001 | +1.06(+0.68%) |
Aug 25, 2020 | 155.76 | 156.84 | 154.83 | 155.86 | 573,653 | +0.78(+0.50%) |
Aug 24, 2020 | 155.21 | 155.50 | 152.98 | 155.08 | 1,215,839 | +0.43(+0.28%) |
Aug 21, 2020 | 155.89 | 156.27 | 153.64 | 154.65 | 752,808 | -2.07(-1.32%) |
Aug 20, 2020 | 155.98 | 157.27 | 155.11 | 156.72 | 616,836 | -0.35(-0.22%) |
Aug 19, 2020 | 160.25 | 160.35 | 156.52 | 157.07 | 538,965 | -2.89(-1.81%) |
Aug 18, 2020 | 159.64 | 161.71 | 159.19 | 159.96 | 731,119 | +0.42(+0.26%) |
Aug 17, 2020 | 161.02 | 161.64 | 159.49 | 159.54 | 377,194 | -0.36(-0.22%) |
Aug 14, 2020 | 161.24 | 162.19 | 159.11 | 159.90 | 330,712 | -1.94(-1.20%) |
Aug 13, 2020 | 160.63 | 162.67 | 160.63 | 161.84 | 398,137 | -0.12(-0.07%) |
Aug 12, 2020 | 160.28 | 163.34 | 160.28 | 161.96 | 401,721 | +2.29(+1.43%) |
Aug 11, 2020 | 160.57 | 162.46 | 157.16 | 159.67 | 1,010,892 | -0.16(-0.10%) |
Aug 10, 2020 | 161.50 | 162.24 | 159.15 | 159.83 | 832,859 | -1.91(-1.18%) |
Aug 07, 2020 | 158.31 | 161.82 | 157.83 | 161.75 | 612,796 | +3.75(+2.37%) |
Aug 06, 2020 | 157.34 | 158.35 | 157.34 | 158.00 | 399,175 | +0.16(+0.10%) |
Aug 05, 2020 | 157.09 | 158.39 | 157.02 | 157.84 | 484,211 | +1.81(+1.16%) |
Aug 04, 2020 | 157.69 | 158.68 | 155.51 | 156.03 | 539,624 | -2.05(-1.30%) |
Aug 03, 2020 | 158.47 | 158.93 | 156.90 | 158.08 | 424,207 | +0.29(+0.18%) |
Jul 31, 2020 | 159.06 | 159.60 | 155.75 | 157.79 | 538,000 | -0.84(-0.53%) |
Jul 30, 2020 | 158.89 | 159.79 | 157.36 | 158.63 | 501,812 | -2.14(-1.33%) |
Jul 29, 2020 | 157.28 | 161.18 | 157.28 | 160.77 | 589,824 | +3.16(+2.00%) |
Jul 28, 2020 | 160.57 | 161.32 | 157.47 | 157.61 | 943,785 | -2.89(-1.80%) |
Jul 27, 2020 | 162.94 | 163.22 | 158.94 | 160.50 | 1,007,795 | -1.75(-1.08%) |
Jul 24, 2020 | 171.76 | 171.76 | 160.75 | 162.25 | 1,355,200 | -9.20(-5.37%) |
Jul 23, 2020 | 169.86 | 176.42 | 169.25 | 171.45 | 2,682,187 | +8.38(+5.14%) |
Jul 22, 2020 | 161.70 | 164.24 | 161.58 | 163.08 | 1,267,997 | +1.63(+1.01%) |
Jul 21, 2020 | 163.44 | 164.11 | 160.92 | 161.44 | 794,867 | -1.43(-0.88%) |
Jul 20, 2020 | 161.57 | 163.91 | 161.21 | 162.87 | 890,365 | +0.97(+0.60%) |
Jul 17, 2020 | 161.26 | 162.60 | 160.33 | 161.90 | 809,576 | +1.54(+0.96%) |
Jul 16, 2020 | 159.98 | 160.81 | 158.00 | 160.36 | 647,273 | +0.26(+0.16%) |
Jul 15, 2020 | 160.32 | 160.93 | 158.58 | 160.10 | 737,257 | +1.46(+0.92%) |
Jul 14, 2020 | 158.09 | 159.22 | 156.71 | 158.64 | 870,802 | -0.19(-0.12%) |
Jul 13, 2020 | 160.24 | 161.78 | 158.23 | 158.83 | 730,228 | +0.51(+0.32%) |
Jul 10, 2020 | 156.40 | 158.68 | 155.84 | 158.32 | 700,162 | +1.28(+0.82%) |
Jul 09, 2020 | 163.72 | 164.37 | 155.63 | 157.04 | 1,895,181 | -7.10(-4.32%) |
Jul 08, 2020 | 163.52 | 165.11 | 163.52 | 164.13 | 773,105 | +0.39(+0.24%) |
Jul 07, 2020 | 166.06 | 167.55 | 163.10 | 163.75 | 1,373,255 | -2.77(-1.66%) |
Jul 06, 2020 | 168.63 | 169.46 | 166.22 | 166.51 | 911,117 | -0.34(-0.20%) |
Jul 02, 2020 | 169.78 | 170.77 | 166.78 | 166.85 | 710,362 | -1.62(-0.96%) |
Jul 01, 2020 | 167.34 | 169.92 | 167.21 | 168.47 | 703,662 | +1.64(+0.98%) |
Jun 30, 2020 | 162.10 | 167.57 | 161.82 | 166.83 | 848,810 | +4.04(+2.48%) |
Jun 29, 2020 | 162.90 | 163.90 | 160.83 | 162.79 | 456,554 | +0.18(+0.11%) |
Jun 26, 2020 | 162.49 | 163.57 | 161.00 | 162.61 | 1,145,233 | -0.40(-0.24%) |
Jun 25, 2020 | 160.78 | 163.18 | 158.59 | 163.01 | 479,103 | +1.72(+1.07%) |
Jun 24, 2020 | 165.40 | 166.35 | 161.14 | 161.29 | 685,567 | -5.30(-3.18%) |
Jun 23, 2020 | 167.02 | 167.71 | 165.75 | 166.59 | 528,776 | +0.25(+0.15%) |
Jun 22, 2020 | 163.17 | 167.06 | 162.38 | 166.34 | 535,862 | +3.37(+2.07%) |
Jun 19, 2020 | 167.76 | 168.19 | 162.41 | 162.97 | 962,775 | -2.85(-1.72%) |
Jun 18, 2020 | 164.44 | 167.23 | 163.75 | 165.82 | 922,813 | +0.36(+0.22%) |
Jun 17, 2020 | 165.41 | 167.75 | 163.89 | 165.46 | 645,634 | +0.71(+0.43%) |
Jun 16, 2020 | 168.07 | 168.64 | 162.70 | 164.75 | 781,140 | +0.76(+0.46%) |
Jun 15, 2020 | 159.61 | 164.12 | 159.00 | 164.00 | 867,029 | +0.95(+0.58%) |
Jun 12, 2020 | 167.25 | 168.30 | 159.56 | 163.05 | 817,096 | -0.65(-0.40%) |
Jun 11, 2020 | 167.38 | 168.94 | 161.69 | 163.70 | 1,033,198 | -6.20(-3.65%) |
Jun 10, 2020 | 170.72 | 171.59 | 169.27 | 169.90 | 858,564 | +0.01(+0.01%) |
Jun 09, 2020 | 172.69 | 172.70 | 167.56 | 169.89 | 1,110,619 | -4.29(-2.46%) |
Jun 08, 2020 | 170.69 | 174.78 | 169.65 | 174.18 | 1,106,606 | +2.37(+1.38%) |
Jun 05, 2020 | 173.51 | 174.46 | 169.39 | 171.81 | 1,128,646 | +0.43(+0.25%) |
Jun 04, 2020 | 167.75 | 171.99 | 167.75 | 171.38 | 1,261,974 | +2.48(+1.47%) |
Jun 03, 2020 | 163.76 | 168.97 | 161.81 | 168.90 | 1,458,715 | +6.69(+4.12%) |
Jun 02, 2020 | 151.24 | 162.47 | 149.56 | 162.21 | 1,687,707 | +11.72(+7.78%) |
Jun 01, 2020 | 149.31 | 152.04 | 148.76 | 150.50 | 978,515 | +1.45(+0.97%) |
May 29, 2020 | 150.28 | 150.64 | 146.83 | 149.05 | 1,475,019 | -0.43(-0.29%) |
May 28, 2020 | 148.18 | 151.39 | 146.91 | 149.48 | 1,802,698 | +3.01(+2.05%) |
May 27, 2020 | 148.47 | 149.70 | 145.23 | 146.47 | 1,863,494 | -0.34(-0.23%) |
May 26, 2020 | 145.32 | 149.24 | 144.67 | 146.81 | 1,159,356 | +4.10(+2.87%) |
May 22, 2020 | 141.79 | 143.54 | 141.79 | 142.71 | 756,723 | +0.32(+0.22%) |
May 21, 2020 | 143.90 | 144.82 | 141.79 | 142.39 | 626,769 | -2.35(-1.62%) |
May 20, 2020 | 143.28 | 146.16 | 143.28 | 144.74 | 900,639 | +3.20(+2.26%) |
May 19, 2020 | 141.38 | 143.20 | 141.07 | 141.55 | 747,659 | +0.11(+0.08%) |
May 18, 2020 | 143.51 | 144.36 | 140.50 | 141.44 | 1,121,348 | +1.63(+1.16%) |
May 15, 2020 | 138.91 | 140.82 | 137.78 | 139.81 | 1,527,219 | -0.60(-0.43%) |
May 14, 2020 | 136.97 | 140.54 | 136.30 | 140.41 | 908,529 | +2.07(+1.50%) |
May 13, 2020 | 140.37 | 140.66 | 136.65 | 138.34 | 952,050 | -2.49(-1.77%) |
May 12, 2020 | 142.55 | 143.64 | 140.66 | 140.83 | 1,029,101 | -2.00(-1.40%) |
May 11, 2020 | 143.91 | 144.94 | 142.63 | 142.83 | 1,155,669 | -1.78(-1.23%) |
May 08, 2020 | 144.07 | 145.90 | 143.78 | 144.62 | 522,880 | +1.04(+0.72%) |
May 07, 2020 | 143.59 | 145.10 | 142.74 | 143.58 | 682,993 | +1.99(+1.40%) |
May 06, 2020 | 142.33 | 143.38 | 141.04 | 141.59 | 726,422 | -0.35(-0.25%) |
May 05, 2020 | 137.87 | 143.12 | 137.87 | 141.94 | 1,012,515 | +4.75(+3.47%) |
May 04, 2020 | 132.40 | 137.38 | 131.31 | 137.19 | 903,006 | +3.70(+2.77%) |