Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 161.00 | 164.83 | 160.37 | 164.44 | 694,465 | +2.68(+1.66%) |
Apr 29, 2021 | 165.74 | 165.76 | 160.18 | 161.76 | 815,482 | -4.08(-2.46%) |
Apr 28, 2021 | 168.75 | 168.75 | 165.76 | 165.85 | 388,756 | -2.28(-1.36%) |
Apr 27, 2021 | 166.10 | 168.50 | 166.10 | 168.12 | 347,814 | +1.47(+0.88%) |
Apr 26, 2021 | 168.72 | 169.46 | 166.62 | 166.65 | 290,814 | -1.06(-0.63%) |
Apr 23, 2021 | 166.20 | 168.33 | 165.31 | 167.72 | 229,948 | +0.96(+0.57%) |
Apr 22, 2021 | 166.95 | 168.28 | 166.22 | 166.76 | 385,308 | -1.12(-0.67%) |
Apr 21, 2021 | 165.60 | 167.94 | 165.02 | 167.88 | 334,872 | +2.53(+1.53%) |
Apr 20, 2021 | 166.50 | 167.38 | 163.96 | 165.35 | 536,298 | -1.31(-0.79%) |
Apr 19, 2021 | 165.79 | 166.88 | 164.60 | 166.66 | 475,520 | +1.21(+0.73%) |
Apr 16, 2021 | 170.09 | 170.59 | 165.35 | 165.46 | 381,468 | -3.60(-2.13%) |
Apr 15, 2021 | 166.85 | 169.11 | 166.21 | 169.06 | 447,430 | +2.11(+1.27%) |
Apr 14, 2021 | 166.30 | 167.60 | 165.56 | 166.95 | 229,533 | +1.11(+0.67%) |
Apr 13, 2021 | 165.60 | 167.07 | 164.91 | 165.84 | 259,477 | -0.23(-0.14%) |
Apr 12, 2021 | 164.11 | 167.07 | 164.03 | 166.07 | 396,019 | +1.42(+0.86%) |
Apr 09, 2021 | 164.84 | 165.99 | 163.20 | 164.65 | 376,848 | +0.20(+0.12%) |
Apr 08, 2021 | 162.49 | 165.36 | 162.42 | 164.44 | 346,117 | +0.79(+0.48%) |
Apr 07, 2021 | 162.02 | 164.69 | 162.02 | 163.65 | 654,072 | +1.46(+0.90%) |
Apr 06, 2021 | 161.50 | 163.42 | 160.91 | 162.19 | 899,499 | +0.49(+0.30%) |
Apr 05, 2021 | 161.31 | 162.90 | 160.88 | 161.71 | 718,662 | +0.97(+0.61%) |
Apr 01, 2021 | 155.87 | 161.24 | 155.87 | 160.73 | 397,996 | +4.63(+2.96%) |
Mar 31, 2021 | 160.00 | 160.96 | 156.06 | 156.10 | 305,843 | -4.29(-2.67%) |
Mar 30, 2021 | 161.84 | 162.12 | 160.05 | 160.39 | 225,989 | -1.22(-0.75%) |
Mar 29, 2021 | 159.67 | 162.72 | 159.09 | 161.61 | 202,828 | +1.35(+0.84%) |
Mar 26, 2021 | 159.53 | 160.69 | 158.34 | 160.25 | 197,920 | +1.39(+0.88%) |
Mar 25, 2021 | 158.78 | 159.39 | 157.13 | 158.86 | 272,955 | +0.10(+0.06%) |
Mar 24, 2021 | 158.96 | 160.83 | 158.10 | 158.76 | 219,949 | +0.78(+0.49%) |
Mar 23, 2021 | 156.49 | 159.77 | 155.22 | 157.98 | 294,406 | +1.65(+1.05%) |
Mar 22, 2021 | 157.59 | 158.36 | 155.29 | 156.34 | 242,288 | -1.96(-1.24%) |
Mar 19, 2021 | 165.69 | 165.69 | 156.78 | 158.30 | 923,387 | -6.71(-4.07%) |
Mar 18, 2021 | 165.73 | 167.40 | 163.25 | 165.01 | 226,597 | +0.06(+0.04%) |
Mar 17, 2021 | 167.53 | 167.54 | 162.50 | 164.95 | 285,838 | -1.63(-0.98%) |
Mar 16, 2021 | 164.09 | 167.11 | 162.84 | 166.58 | 385,193 | +1.66(+1.01%) |
Mar 15, 2021 | 161.62 | 165.03 | 161.62 | 164.91 | 234,781 | +3.34(+2.07%) |
Mar 12, 2021 | 158.69 | 161.68 | 157.84 | 161.57 | 442,035 | +3.79(+2.40%) |
Mar 11, 2021 | 158.16 | 158.16 | 155.61 | 157.78 | 300,831 | -0.80(-0.50%) |
Mar 10, 2021 | 156.70 | 159.00 | 155.66 | 158.58 | 445,968 | +1.67(+1.07%) |
Mar 09, 2021 | 160.91 | 160.91 | 156.43 | 156.91 | 318,570 | -4.34(-2.69%) |
Mar 08, 2021 | 160.01 | 164.02 | 159.65 | 161.24 | 205,398 | +1.47(+0.92%) |
Mar 05, 2021 | 157.10 | 159.92 | 154.65 | 159.77 | 403,716 | +4.05(+2.60%) |
Mar 04, 2021 | 157.91 | 158.78 | 155.27 | 155.72 | 317,701 | -1.89(-1.20%) |
Mar 03, 2021 | 158.63 | 159.38 | 156.90 | 157.60 | 318,854 | -0.09(-0.06%) |
Mar 02, 2021 | 157.57 | 158.74 | 155.40 | 157.69 | 258,292 | -0.36(-0.23%) |
Mar 01, 2021 | 162.60 | 164.24 | 157.47 | 158.05 | 341,024 | -4.25(-2.62%) |
Feb 26, 2021 | 160.13 | 163.33 | 159.20 | 162.30 | 780,373 | +2.17(+1.35%) |
Feb 25, 2021 | 160.37 | 161.43 | 159.56 | 160.13 | 341,319 | -0.19(-0.12%) |
Feb 24, 2021 | 158.34 | 162.35 | 157.33 | 160.33 | 442,388 | +2.57(+1.63%) |
Feb 23, 2021 | 154.84 | 158.17 | 154.09 | 157.75 | 432,616 | +3.27(+2.11%) |
Feb 22, 2021 | 153.51 | 155.56 | 152.84 | 154.49 | 312,222 | +0.38(+0.25%) |
Feb 19, 2021 | 155.27 | 155.65 | 152.03 | 154.11 | 705,474 | -0.60(-0.39%) |
Feb 18, 2021 | 155.53 | 156.93 | 154.70 | 154.71 | 398,671 | -1.38(-0.88%) |
Feb 17, 2021 | 152.67 | 157.22 | 152.67 | 156.09 | 347,719 | +3.37(+2.21%) |
Feb 16, 2021 | 155.28 | 156.32 | 152.72 | 152.72 | 356,777 | -2.04(-1.32%) |
Feb 12, 2021 | 157.58 | 158.83 | 154.15 | 154.76 | 349,599 | -3.24(-2.05%) |
Feb 11, 2021 | 154.41 | 158.25 | 154.41 | 157.99 | 336,727 | +3.63(+2.35%) |
Feb 10, 2021 | 155.75 | 158.12 | 153.92 | 154.37 | 372,058 | -0.60(-0.39%) |
Feb 09, 2021 | 156.65 | 158.03 | 154.41 | 154.97 | 410,030 | -1.64(-1.05%) |
Feb 08, 2021 | 155.34 | 157.70 | 154.99 | 156.61 | 577,153 | +1.73(+1.12%) |
Feb 05, 2021 | 154.06 | 156.28 | 153.59 | 154.88 | 433,552 | +1.11(+0.72%) |
Feb 04, 2021 | 151.05 | 155.39 | 151.05 | 153.78 | 528,804 | +2.84(+1.88%) |
Feb 03, 2021 | 150.43 | 152.81 | 149.86 | 150.94 | 406,368 | -0.35(-0.23%) |
Feb 02, 2021 | 149.26 | 153.01 | 148.36 | 151.29 | 475,394 | +2.62(+1.77%) |
Feb 01, 2021 | 146.67 | 149.22 | 145.38 | 148.66 | 774,563 | +2.44(+1.67%) |
Jan 29, 2021 | 142.83 | 146.33 | 139.99 | 146.22 | 915,460 | +2.44(+1.70%) |
Jan 28, 2021 | 147.68 | 148.22 | 142.15 | 143.78 | 766,662 | -3.12(-2.12%) |
Jan 27, 2021 | 148.39 | 153.78 | 142.35 | 146.90 | 772,115 | -3.33(-2.22%) |
Jan 26, 2021 | 151.82 | 152.24 | 148.55 | 150.24 | 460,203 | -0.19(-0.13%) |
Jan 25, 2021 | 149.85 | 152.33 | 148.62 | 150.43 | 258,684 | -0.26(-0.17%) |
Jan 22, 2021 | 152.62 | 153.46 | 150.49 | 150.69 | 231,077 | -3.55(-2.30%) |
Jan 21, 2021 | 157.66 | 160.63 | 154.18 | 154.24 | 255,811 | -3.24(-2.06%) |
Jan 20, 2021 | 154.96 | 157.52 | 154.13 | 157.48 | 293,796 | +2.69(+1.74%) |
Jan 19, 2021 | 155.56 | 155.89 | 152.99 | 154.79 | 410,819 | -0.48(-0.31%) |
Jan 15, 2021 | 158.36 | 158.91 | 154.94 | 155.26 | 405,156 | -4.71(-2.94%) |
Jan 14, 2021 | 162.77 | 162.77 | 159.05 | 159.97 | 263,832 | -2.37(-1.46%) |
Jan 13, 2021 | 162.98 | 164.52 | 160.38 | 162.34 | 240,914 | -1.05(-0.64%) |
Jan 12, 2021 | 162.47 | 165.19 | 162.41 | 163.39 | 199,095 | +0.87(+0.53%) |
Jan 11, 2021 | 160.32 | 162.85 | 159.84 | 162.52 | 219,643 | +0.97(+0.60%) |
Jan 08, 2021 | 164.80 | 164.80 | 159.66 | 161.55 | 237,867 | +0.11(+0.07%) |
Jan 07, 2021 | 163.93 | 164.36 | 160.38 | 161.44 | 388,913 | -1.78(-1.09%) |
Jan 06, 2021 | 155.66 | 164.47 | 155.31 | 163.22 | 640,303 | +9.32(+6.06%) |
Jan 05, 2021 | 157.74 | 158.39 | 153.76 | 153.90 | 281,184 | -3.32(-2.11%) |
Jan 04, 2021 | 161.81 | 162.06 | 156.10 | 157.23 | 342,564 | -3.95(-2.45%) |
Dec 31, 2020 | 161.17 | 161.17 | 161.17 | 271,391 | +1.51(+0.94%) | |
Dec 30, 2020 | 158.31 | 159.93 | 158.05 | 159.66 | 271,391 | +1.78(+1.13%) |
Dec 29, 2020 | 158.91 | 159.00 | 156.65 | 157.89 | 308,951 | -0.06(-0.04%) |
Dec 28, 2020 | 157.19 | 158.78 | 156.95 | 157.94 | 251,888 | +1.12(+0.71%) |
Dec 24, 2020 | 156.27 | 156.98 | 155.66 | 156.83 | 239,719 | +0.55(+0.35%) |
Dec 23, 2020 | 157.37 | 159.02 | 156.09 | 156.27 | 262,602 | +0.33(+0.21%) |
Dec 22, 2020 | 156.73 | 157.22 | 154.92 | 155.94 | 262,741 | -1.27(-0.81%) |
Dec 21, 2020 | 160.27 | 161.19 | 155.93 | 157.22 | 303,672 | -4.01(-2.49%) |
Dec 18, 2020 | 163.62 | 165.31 | 159.73 | 161.23 | 878,422 | -1.61(-0.99%) |
Dec 17, 2020 | 161.20 | 162.97 | 160.42 | 162.84 | 362,273 | +1.68(+1.04%) |
Dec 16, 2020 | 163.26 | 164.01 | 161.06 | 161.16 | 272,660 | -0.93(-0.58%) |
Dec 15, 2020 | 161.67 | 162.66 | 158.93 | 162.09 | 308,841 | +1.25(+0.78%) |
Dec 14, 2020 | 163.89 | 163.89 | 160.17 | 160.84 | 459,836 | -1.33(-0.82%) |
Dec 11, 2020 | 157.88 | 162.67 | 157.88 | 162.17 | 395,490 | +2.86(+1.80%) |
Dec 10, 2020 | 159.04 | 160.43 | 158.03 | 159.31 | 367,195 | +0.18(+0.11%) |
Dec 09, 2020 | 158.62 | 160.01 | 154.43 | 159.14 | 589,921 | +0.52(+0.33%) |
Dec 08, 2020 | 157.98 | 160.38 | 157.93 | 158.61 | 254,345 | +0.18(+0.11%) |
Dec 07, 2020 | 159.25 | 160.36 | 157.72 | 158.44 | 294,922 | -0.79(-0.49%) |
Dec 04, 2020 | 161.89 | 162.56 | 157.56 | 159.22 | 557,872 | -1.53(-0.95%) |
Dec 03, 2020 | 163.92 | 165.19 | 160.29 | 160.76 | 359,548 | -3.20(-1.95%) |
Dec 02, 2020 | 161.99 | 164.06 | 160.76 | 163.96 | 288,227 | +0.94(+0.58%) |
Dec 01, 2020 | 161.92 | 165.85 | 161.40 | 163.02 | 494,618 | +3.33(+2.08%) |
Nov 30, 2020 | 165.46 | 166.19 | 159.55 | 159.69 | 536,213 | -6.55(-3.94%) |
Nov 27, 2020 | 165.84 | 166.79 | 163.98 | 166.24 | 308,680 | -0.05(-0.03%) |
Nov 25, 2020 | 169.84 | 169.84 | 165.81 | 166.29 | 428,482 | -3.40(-2.01%) |
Nov 24, 2020 | 169.84 | 172.09 | 168.39 | 169.69 | 312,939 | +1.94(+1.16%) |
Nov 23, 2020 | 168.43 | 170.26 | 166.71 | 167.75 | 221,747 | -0.16(-0.10%) |
Nov 20, 2020 | 170.92 | 171.53 | 166.61 | 167.91 | 277,338 | -3.16(-1.85%) |
Nov 19, 2020 | 174.12 | 174.32 | 170.61 | 171.08 | 267,431 | -3.56(-2.04%) |
Nov 18, 2020 | 177.40 | 179.47 | 174.36 | 174.64 | 186,909 | -2.75(-1.55%) |
Nov 17, 2020 | 176.87 | 178.67 | 176.26 | 177.39 | 266,615 | -1.91(-1.07%) |
Nov 16, 2020 | 175.55 | 179.49 | 174.20 | 179.30 | 291,865 | +6.45(+3.73%) |
Nov 13, 2020 | 169.84 | 174.10 | 169.84 | 172.85 | 276,410 | +4.52(+2.69%) |
Nov 12, 2020 | 171.56 | 171.56 | 166.75 | 168.33 | 352,033 | -4.13(-2.40%) |
Nov 11, 2020 | 175.16 | 175.61 | 171.35 | 172.46 | 225,658 | -2.38(-1.36%) |
Nov 10, 2020 | 165.71 | 175.32 | 164.78 | 174.84 | 375,422 | +9.60(+5.81%) |
Nov 09, 2020 | 173.39 | 173.39 | 163.90 | 165.24 | 422,213 | +3.59(+2.22%) |
Nov 06, 2020 | 162.70 | 164.69 | 161.00 | 161.65 | 156,608 | -0.13(-0.08%) |
Nov 05, 2020 | 161.92 | 164.21 | 159.56 | 161.78 | 304,767 | +1.75(+1.09%) |
Nov 04, 2020 | 159.98 | 164.06 | 159.23 | 160.03 | 245,131 | -0.49(-0.31%) |
Nov 03, 2020 | 161.13 | 165.56 | 160.37 | 160.52 | 303,000 | +2.04(+1.29%) |
Nov 02, 2020 | 158.38 | 160.56 | 157.22 | 158.49 | 341,707 | +1.63(+1.04%) |
Oct 30, 2020 | 161.41 | 163.54 | 155.45 | 156.86 | 323,423 | -4.69(-2.91%) |
Oct 29, 2020 | 158.03 | 164.12 | 155.94 | 161.55 | 387,829 | +2.43(+1.53%) |
Oct 28, 2020 | 164.97 | 167.95 | 158.91 | 159.12 | 443,152 | -7.84(-4.69%) |
Oct 27, 2020 | 169.42 | 169.42 | 166.45 | 166.96 | 209,580 | -2.69(-1.58%) |
Oct 26, 2020 | 171.20 | 171.78 | 168.77 | 169.64 | 163,851 | -3.22(-1.86%) |
Oct 23, 2020 | 173.51 | 175.19 | 170.99 | 172.86 | 178,465 | -0.21(-0.12%) |
Oct 22, 2020 | 171.58 | 174.16 | 170.66 | 173.07 | 241,331 | +1.62(+0.94%) |
Oct 21, 2020 | 167.06 | 172.41 | 166.80 | 171.46 | 217,435 | +4.10(+2.45%) |
Oct 20, 2020 | 165.84 | 168.68 | 165.29 | 167.35 | 194,007 | +2.56(+1.55%) |
Oct 19, 2020 | 167.71 | 168.93 | 164.22 | 164.79 | 133,350 | -2.22(-1.33%) |
Oct 16, 2020 | 168.35 | 168.88 | 166.45 | 167.01 | 113,718 | -0.64(-0.38%) |
Oct 15, 2020 | 167.85 | 169.19 | 166.94 | 167.65 | 164,202 | -1.75(-1.03%) |
Oct 14, 2020 | 169.22 | 172.56 | 169.08 | 169.40 | 400,380 | -0.99(-0.58%) |
Oct 13, 2020 | 170.81 | 172.22 | 168.67 | 170.39 | 228,743 | -1.72(-1.00%) |
Oct 12, 2020 | 168.97 | 172.84 | 167.85 | 172.10 | 197,133 | +4.12(+2.45%) |
Oct 09, 2020 | 169.52 | 170.03 | 167.26 | 167.98 | 201,766 | +0.16(+0.09%) |
Oct 08, 2020 | 165.03 | 168.50 | 164.99 | 167.83 | 174,373 | +3.19(+1.94%) |
Oct 07, 2020 | 166.24 | 166.24 | 161.42 | 164.64 | 307,818 | -0.43(-0.26%) |
Oct 06, 2020 | 170.23 | 170.23 | 164.31 | 165.06 | 220,980 | -3.84(-2.27%) |
Oct 05, 2020 | 166.62 | 169.49 | 165.55 | 168.91 | 179,054 | +3.67(+2.22%) |
Oct 02, 2020 | 163.41 | 166.31 | 163.09 | 165.24 | 136,813 | +0.22(+0.14%) |
Oct 01, 2020 | 164.82 | 168.38 | 163.75 | 165.01 | 250,144 | +0.38(+0.23%) |
Sep 30, 2020 | 164.23 | 165.48 | 162.43 | 164.64 | 370,024 | +1.20(+0.74%) |
Sep 29, 2020 | 165.34 | 165.82 | 162.20 | 163.43 | 172,242 | -1.49(-0.91%) |
Sep 28, 2020 | 162.54 | 165.75 | 161.81 | 164.93 | 282,705 | +3.66(+2.27%) |
Sep 25, 2020 | 159.16 | 161.79 | 158.77 | 161.27 | 211,354 | +0.65(+0.40%) |
Sep 24, 2020 | 160.55 | 162.61 | 158.19 | 160.62 | 201,778 | +0.84(+0.53%) |
Sep 23, 2020 | 161.74 | 163.52 | 159.75 | 159.78 | 219,388 | -2.57(-1.58%) |
Sep 22, 2020 | 160.52 | 164.47 | 160.16 | 162.35 | 272,559 | +2.38(+1.49%) |
Sep 21, 2020 | 158.14 | 160.39 | 156.31 | 159.97 | 332,287 | -1.38(-0.85%) |
Sep 18, 2020 | 162.25 | 163.44 | 159.62 | 161.35 | 632,825 | -1.03(-0.63%) |
Sep 17, 2020 | 162.64 | 164.24 | 161.08 | 162.38 | 282,725 | -2.22(-1.35%) |
Sep 16, 2020 | 165.68 | 169.07 | 164.39 | 164.60 | 276,410 | -0.96(-0.58%) |
Sep 15, 2020 | 168.94 | 170.82 | 165.41 | 165.56 | 254,192 | -3.52(-2.08%) |
Sep 14, 2020 | 169.63 | 171.47 | 168.85 | 169.08 | 187,986 | +0.91(+0.54%) |
Sep 11, 2020 | 169.76 | 170.02 | 166.89 | 168.17 | 211,367 | -1.47(-0.87%) |
Sep 10, 2020 | 173.74 | 174.18 | 169.63 | 169.64 | 203,920 | -3.68(-2.12%) |
Sep 09, 2020 | 172.03 | 175.05 | 171.25 | 173.32 | 183,978 | +2.98(+1.75%) |
Sep 08, 2020 | 172.75 | 173.35 | 169.03 | 170.34 | 301,965 | -3.69(-2.12%) |
Sep 04, 2020 | 177.81 | 177.81 | 172.07 | 174.02 | 210,231 | -1.11(-0.64%) |
Sep 03, 2020 | 178.43 | 181.48 | 173.55 | 175.14 | 211,310 | -2.63(-1.48%) |
Sep 02, 2020 | 177.45 | 179.17 | 176.66 | 177.77 | 354,838 | -0.31(-0.17%) |
Sep 01, 2020 | 176.42 | 179.17 | 176.42 | 178.08 | 262,496 | +0.22(+0.13%) |
Aug 31, 2020 | 177.13 | 178.22 | 176.04 | 177.86 | 335,774 | +0.16(+0.09%) |
Aug 28, 2020 | 180.79 | 180.98 | 176.54 | 177.70 | 190,292 | -2.00(-1.12%) |
Aug 27, 2020 | 175.52 | 180.72 | 174.68 | 179.71 | 281,560 | +4.74(+2.71%) |
Aug 26, 2020 | 173.47 | 176.30 | 171.46 | 174.96 | 308,609 | +1.24(+0.71%) |
Aug 25, 2020 | 173.09 | 174.57 | 172.62 | 173.72 | 258,964 | +1.79(+1.04%) |
Aug 24, 2020 | 167.29 | 172.03 | 167.14 | 171.93 | 194,475 | +4.85(+2.90%) |
Aug 21, 2020 | 168.24 | 169.69 | 166.75 | 167.08 | 268,290 | -1.35(-0.80%) |
Aug 20, 2020 | 167.09 | 169.00 | 167.08 | 168.43 | 149,803 | -0.78(-0.46%) |
Aug 19, 2020 | 172.80 | 172.80 | 169.13 | 169.21 | 245,288 | -3.56(-2.06%) |
Aug 18, 2020 | 172.05 | 173.82 | 171.85 | 172.78 | 221,086 | +0.77(+0.44%) |
Aug 17, 2020 | 172.88 | 175.17 | 170.04 | 172.01 | 265,786 | -1.28(-0.74%) |
Aug 14, 2020 | 173.47 | 176.05 | 172.49 | 173.29 | 180,478 | -1.36(-0.78%) |
Aug 13, 2020 | 175.81 | 177.60 | 174.10 | 174.65 | 278,026 | -2.45(-1.38%) |
Aug 12, 2020 | 181.10 | 181.84 | 176.83 | 177.10 | 386,693 | -1.61(-0.90%) |
Aug 11, 2020 | 184.44 | 185.12 | 178.24 | 178.71 | 433,292 | -3.12(-1.71%) |
Aug 10, 2020 | 183.92 | 184.91 | 181.50 | 181.83 | 367,362 | -1.90(-1.03%) |
Aug 07, 2020 | 179.06 | 183.80 | 177.97 | 183.72 | 263,951 | +5.10(+2.86%) |
Aug 06, 2020 | 177.22 | 178.84 | 175.87 | 178.62 | 355,898 | +1.88(+1.06%) |
Aug 05, 2020 | 177.25 | 177.60 | 174.57 | 176.74 | 208,473 | +1.85(+1.06%) |
Aug 04, 2020 | 177.23 | 177.43 | 173.54 | 174.90 | 309,129 | -2.15(-1.21%) |
Aug 03, 2020 | 175.78 | 179.44 | 174.28 | 177.04 | 302,335 | +2.44(+1.40%) |
Jul 31, 2020 | 173.38 | 174.77 | 171.16 | 174.60 | 437,301 | +1.45(+0.84%) |
Jul 30, 2020 | 172.12 | 174.52 | 170.54 | 173.15 | 302,244 | -2.27(-1.30%) |
Jul 29, 2020 | 173.14 | 177.86 | 173.14 | 175.43 | 491,579 | +3.89(+2.27%) |
Jul 28, 2020 | 171.32 | 173.72 | 169.35 | 171.54 | 376,781 | +0.02(+0.01%) |
Jul 27, 2020 | 174.40 | 174.40 | 170.67 | 171.52 | 305,676 | -2.86(-1.64%) |
Jul 24, 2020 | 175.18 | 175.18 | 172.96 | 174.37 | 167,771 | -0.25(-0.14%) |
Jul 23, 2020 | 175.49 | 176.98 | 173.48 | 174.62 | 252,492 | -1.80(-1.02%) |
Jul 22, 2020 | 173.83 | 176.56 | 173.23 | 176.42 | 234,756 | +1.86(+1.06%) |
Jul 21, 2020 | 174.56 | 176.62 | 173.87 | 174.57 | 219,911 | +0.01(+0.01%) |
Jul 20, 2020 | 175.61 | 177.18 | 173.46 | 174.56 | 229,889 | -2.04(-1.16%) |
Jul 17, 2020 | 178.10 | 178.11 | 175.40 | 176.60 | 225,934 | -1.22(-0.69%) |
Jul 16, 2020 | 175.47 | 178.96 | 174.97 | 177.82 | 326,756 | +1.47(+0.83%) |
Jul 15, 2020 | 175.98 | 177.62 | 172.95 | 176.35 | 608,066 | +4.41(+2.57%) |
Jul 14, 2020 | 167.49 | 171.93 | 167.24 | 171.93 | 372,518 | +4.24(+2.53%) |
Jul 13, 2020 | 169.31 | 170.45 | 166.10 | 167.69 | 437,070 | -1.02(-0.60%) |
Jul 10, 2020 | 161.05 | 169.10 | 160.17 | 168.71 | 442,053 | +7.12(+4.41%) |
Jul 09, 2020 | 164.20 | 164.74 | 159.55 | 161.59 | 299,822 | -2.61(-1.59%) |
Jul 08, 2020 | 163.53 | 165.55 | 162.06 | 164.20 | 309,730 | +0.51(+0.31%) |
Jul 07, 2020 | 167.18 | 167.43 | 163.20 | 163.69 | 339,837 | -4.34(-2.58%) |
Jul 06, 2020 | 169.70 | 169.75 | 166.94 | 168.02 | 301,214 | +1.55(+0.93%) |
Jul 02, 2020 | 172.59 | 172.59 | 165.87 | 166.47 | 536,477 | -3.04(-1.79%) |
Jul 01, 2020 | 166.05 | 171.00 | 164.55 | 169.51 | 525,531 | +3.96(+2.39%) |
Jun 30, 2020 | 162.03 | 166.26 | 161.00 | 165.55 | 565,697 | +3.19(+1.97%) |
Jun 29, 2020 | 163.36 | 165.87 | 161.02 | 162.36 | 563,405 | +0.22(+0.14%) |
Jun 26, 2020 | 167.51 | 169.19 | 161.87 | 162.14 | 606,933 | -7.62(-4.49%) |
Jun 25, 2020 | 166.08 | 169.85 | 164.38 | 169.75 | 282,571 | +3.05(+1.83%) |
Jun 24, 2020 | 169.21 | 169.21 | 165.33 | 166.71 | 401,036 | -4.20(-2.46%) |
Jun 23, 2020 | 173.09 | 173.68 | 169.82 | 170.91 | 231,035 | -0.31(-0.18%) |
Jun 22, 2020 | 170.91 | 173.02 | 169.09 | 171.22 | 358,390 | -1.52(-0.88%) |
Jun 19, 2020 | 175.61 | 177.50 | 172.66 | 172.74 | 477,798 | -0.53(-0.31%) |
Jun 18, 2020 | 174.53 | 175.89 | 173.20 | 173.27 | 540,452 | -2.25(-1.28%) |
Jun 17, 2020 | 178.75 | 179.62 | 175.43 | 175.52 | 318,936 | -3.16(-1.77%) |
Jun 16, 2020 | 185.55 | 185.55 | 177.78 | 178.68 | 404,390 | -0.63(-0.35%) |
Jun 15, 2020 | 172.73 | 179.81 | 172.20 | 179.31 | 540,627 | +1.72(+0.97%) |
Jun 12, 2020 | 177.56 | 178.21 | 171.75 | 177.59 | 632,037 | +3.90(+2.25%) |
Jun 11, 2020 | 177.47 | 181.31 | 172.31 | 173.69 | 919,707 | -9.23(-5.04%) |
Jun 10, 2020 | 182.54 | 184.18 | 179.62 | 182.91 | 890,168 | +0.18(+0.10%) |
Jun 09, 2020 | 180.62 | 185.97 | 180.00 | 182.73 | 623,300 | +0.03(+0.02%) |
Jun 08, 2020 | 185.07 | 185.35 | 178.94 | 182.70 | 768,590 | -1.16(-0.63%) |
Jun 05, 2020 | 193.93 | 194.47 | 183.59 | 183.86 | 1,620,955 | -5.00(-2.64%) |
Jun 04, 2020 | 181.89 | 189.19 | 179.93 | 188.85 | 2,553,098 | +8.54(+4.74%) |
Jun 03, 2020 | 169.08 | 181.72 | 168.82 | 180.31 | 3,656,069 | +12.67(+7.55%) |
Jun 02, 2020 | 159.05 | 168.84 | 156.68 | 167.65 | 759,597 | +8.33(+5.23%) |
Jun 01, 2020 | 163.68 | 163.99 | 159.13 | 159.32 | 383,732 | -2.85(-1.76%) |
May 29, 2020 | 162.78 | 164.56 | 159.31 | 162.17 | 658,733 | -1.17(-0.72%) |
May 28, 2020 | 165.23 | 165.57 | 162.61 | 163.34 | 370,008 | +0.17(+0.11%) |
May 27, 2020 | 167.14 | 167.71 | 162.55 | 163.16 | 450,908 | +0.03(+0.02%) |
May 26, 2020 | 170.02 | 170.82 | 162.36 | 163.13 | 422,366 | -2.04(-1.23%) |
May 22, 2020 | 165.05 | 165.81 | 161.88 | 165.17 | 323,052 | -0.17(-0.10%) |
May 21, 2020 | 166.11 | 167.18 | 164.46 | 165.35 | 422,954 | -1.07(-0.64%) |
May 20, 2020 | 160.27 | 167.14 | 158.73 | 166.42 | 466,181 | +8.56(+5.42%) |
May 19, 2020 | 158.70 | 161.69 | 157.75 | 157.86 | 291,238 | -1.45(-0.91%) |
May 18, 2020 | 159.41 | 160.76 | 157.06 | 159.31 | 324,383 | +5.10(+3.31%) |
May 15, 2020 | 148.01 | 154.88 | 145.53 | 154.21 | 486,700 | +4.98(+3.34%) |
May 14, 2020 | 148.81 | 152.63 | 147.37 | 149.22 | 412,648 | -1.78(-1.18%) |
May 13, 2020 | 153.71 | 156.01 | 149.80 | 151.00 | 520,058 | -4.49(-2.89%) |
May 12, 2020 | 156.38 | 157.40 | 154.66 | 155.49 | 665,344 | -0.17(-0.11%) |
May 11, 2020 | 153.89 | 157.43 | 150.94 | 155.67 | 709,133 | +0.73(+0.47%) |
May 08, 2020 | 145.98 | 155.10 | 145.98 | 154.93 | 547,357 | +10.37(+7.17%) |
May 07, 2020 | 137.19 | 148.95 | 137.14 | 144.57 | 695,368 | +7.99(+5.85%) |
May 06, 2020 | 140.17 | 141.04 | 135.97 | 136.58 | 231,093 | -3.01(-2.16%) |
May 05, 2020 | 137.38 | 141.66 | 137.19 | 139.59 | 324,068 | +2.43(+1.77%) |
May 04, 2020 | 135.28 | 137.71 | 133.22 | 137.16 | 275,504 | +1.02(+0.75%) |