Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 270.13 | 271.60 | 269.43 | 269.86 | 642,472 | -2.11(-0.78%) |
Apr 29, 2021 | 273.74 | 273.82 | 269.39 | 271.97 | 710,143 | +0.70(+0.26%) |
Apr 28, 2021 | 271.79 | 272.66 | 270.92 | 271.27 | 619,768 | -0.61(-0.22%) |
Apr 27, 2021 | 273.09 | 273.09 | 271.16 | 271.88 | 720,585 | -0.57(-0.21%) |
Apr 26, 2021 | 271.47 | 272.80 | 270.75 | 272.45 | 665,708 | +1.31(+0.48%) |
Apr 23, 2021 | 267.85 | 271.87 | 267.85 | 271.15 | 1,500,223 | +4.03(+1.51%) |
Apr 22, 2021 | 269.52 | 270.61 | 266.08 | 267.12 | 821,347 | -2.40(-0.89%) |
Apr 21, 2021 | 266.60 | 269.56 | 265.99 | 269.52 | 670,600 | +2.13(+0.80%) |
Apr 20, 2021 | 268.84 | 269.83 | 265.84 | 267.38 | 999,585 | -1.84(-0.68%) |
Apr 19, 2021 | 270.46 | 271.26 | 267.90 | 269.22 | 886,352 | -2.27(-0.84%) |
Apr 16, 2021 | 272.01 | 272.01 | 270.16 | 271.49 | 919,258 | +0.08(+0.03%) |
Apr 15, 2021 | 269.51 | 271.57 | 269.41 | 271.41 | 1,145,814 | +4.22(+1.58%) |
Apr 14, 2021 | 270.27 | 270.50 | 266.80 | 267.19 | 916,480 | -2.86(-1.06%) |
Apr 13, 2021 | 268.08 | 270.42 | 268.08 | 270.05 | 893,758 | +2.81(+1.05%) |
Apr 12, 2021 | 266.63 | 267.58 | 265.54 | 267.24 | 700,229 | +0.00(+0.00%) |
Apr 09, 2021 | 264.49 | 267.36 | 264.08 | 267.24 | 711,007 | +1.96(+0.74%) |
Apr 08, 2021 | 264.21 | 265.27 | 264.07 | 265.27 | 683,607 | +2.97(+1.13%) |
Apr 07, 2021 | 261.51 | 262.85 | 260.95 | 262.31 | 648,248 | +0.80(+0.30%) |
Apr 06, 2021 | 261.38 | 262.83 | 260.70 | 261.51 | 809,184 | +0.32(+0.12%) |
Apr 05, 2021 | 258.69 | 261.72 | 258.47 | 261.19 | 1,053,577 | +4.52(+1.76%) |
Apr 01, 2021 | 255.12 | 256.69 | 254.95 | 256.67 | 976,896 | +4.26(+1.69%) |
Mar 31, 2021 | 250.24 | 253.75 | 250.24 | 252.41 | 771,815 | +3.47(+1.39%) |
Mar 30, 2021 | 248.97 | 249.47 | 247.30 | 248.94 | 764,685 | -1.22(-0.49%) |
Mar 29, 2021 | 250.02 | 250.92 | 247.96 | 250.16 | 941,256 | -0.26(-0.11%) |
Mar 26, 2021 | 246.76 | 250.68 | 246.11 | 250.43 | 705,406 | +3.67(+1.49%) |
Mar 25, 2021 | 245.56 | 247.29 | 243.36 | 246.75 | 1,235,920 | +0.06(+0.02%) |
Mar 24, 2021 | 251.18 | 251.18 | 246.69 | 246.69 | 1,184,096 | -3.42(-1.37%) |
Mar 23, 2021 | 251.71 | 253.19 | 249.59 | 250.12 | 911,765 | -1.03(-0.41%) |
Mar 22, 2021 | 248.94 | 252.57 | 248.86 | 251.15 | 700,321 | +3.64(+1.47%) |
Mar 19, 2021 | 247.44 | 248.82 | 245.62 | 247.51 | 764,201 | +0.40(+0.16%) |
Mar 18, 2021 | 250.50 | 251.23 | 246.85 | 247.11 | 765,150 | -6.67(-2.63%) |
Mar 17, 2021 | 251.21 | 255.19 | 250.02 | 253.77 | 718,394 | +0.46(+0.18%) |
Mar 16, 2021 | 254.09 | 255.83 | 252.11 | 253.31 | 898,180 | +0.76(+0.30%) |
Mar 15, 2021 | 250.36 | 252.71 | 249.24 | 252.55 | 891,354 | +2.39(+0.96%) |
Mar 12, 2021 | 248.96 | 250.27 | 247.27 | 250.16 | 785,721 | -1.56(-0.62%) |
Mar 11, 2021 | 249.72 | 252.82 | 249.36 | 251.71 | 873,741 | +5.54(+2.25%) |
Mar 10, 2021 | 248.71 | 249.34 | 245.63 | 246.17 | 1,064,999 | -0.04(-0.02%) |
Mar 09, 2021 | 243.89 | 247.79 | 243.38 | 246.21 | 999,159 | +7.81(+3.27%) |
Mar 08, 2021 | 243.42 | 245.41 | 238.16 | 238.41 | 1,102,059 | -4.99(-2.05%) |
Mar 05, 2021 | 242.29 | 244.10 | 234.75 | 243.40 | 1,518,713 | +3.26(+1.36%) |
Mar 04, 2021 | 244.10 | 246.07 | 236.94 | 240.14 | 1,833,108 | -4.18(-1.71%) |
Mar 03, 2021 | 250.64 | 251.12 | 244.30 | 244.32 | 1,163,057 | -6.89(-2.74%) |
Mar 02, 2021 | 255.01 | 255.33 | 251.20 | 251.21 | 925,368 | -3.45(-1.36%) |
Mar 01, 2021 | 251.74 | 254.94 | 250.81 | 254.66 | 754,405 | +6.71(+2.70%) |
Feb 26, 2021 | 249.40 | 251.42 | 245.66 | 247.96 | 1,256,194 | +0.87(+0.35%) |
Feb 25, 2021 | 253.72 | 255.16 | 245.99 | 247.09 | 1,058,344 | -7.97(-3.13%) |
Feb 24, 2021 | 251.52 | 255.42 | 249.68 | 255.06 | 1,298,390 | +1.67(+0.66%) |
Feb 23, 2021 | 250.11 | 254.50 | 245.25 | 253.39 | 1,350,425 | -0.41(-0.16%) |
Feb 22, 2021 | 256.79 | 256.96 | 253.61 | 253.80 | 844,271 | -5.80(-2.24%) |
Feb 19, 2021 | 261.93 | 261.93 | 259.20 | 259.61 | 860,274 | -1.13(-0.43%) |
Feb 18, 2021 | 259.33 | 261.43 | 258.04 | 260.74 | 652,909 | -0.90(-0.34%) |
Feb 17, 2021 | 260.45 | 261.88 | 259.10 | 261.64 | 782,866 | -0.95(-0.36%) |
Feb 16, 2021 | 264.32 | 264.63 | 261.86 | 262.59 | 892,147 | -1.07(-0.41%) |
Feb 12, 2021 | 261.71 | 263.75 | 261.02 | 263.66 | 733,502 | +1.38(+0.53%) |
Feb 11, 2021 | 262.35 | 262.68 | 260.45 | 262.27 | 671,403 | +1.42(+0.55%) |
Feb 10, 2021 | 262.77 | 262.99 | 258.92 | 260.85 | 763,423 | -0.38(-0.15%) |
Feb 09, 2021 | 260.55 | 262.20 | 260.55 | 261.24 | 722,064 | -0.07(-0.03%) |
Feb 08, 2021 | 261.27 | 261.52 | 259.82 | 261.30 | 755,009 | +1.47(+0.57%) |
Feb 05, 2021 | 259.84 | 260.40 | 258.58 | 259.83 | 689,341 | +1.18(+0.46%) |
Feb 04, 2021 | 256.92 | 258.66 | 256.14 | 258.66 | 600,662 | +3.01(+1.18%) |
Feb 03, 2021 | 257.79 | 258.05 | 255.37 | 255.65 | 698,935 | -0.64(-0.25%) |
Feb 02, 2021 | 254.30 | 257.13 | 254.30 | 256.28 | 751,923 | +4.50(+1.79%) |
Feb 01, 2021 | 248.80 | 252.53 | 247.29 | 251.78 | 808,273 | +5.90(+2.40%) |
Jan 29, 2021 | 249.55 | 250.20 | 244.48 | 245.88 | 953,696 | -5.08(-2.02%) |
Jan 28, 2021 | 250.40 | 254.53 | 249.96 | 250.96 | 791,604 | +1.51(+0.61%) |
Jan 27, 2021 | 254.24 | 254.24 | 247.41 | 249.45 | 960,935 | -6.55(-2.56%) |
Jan 26, 2021 | 256.79 | 257.19 | 255.69 | 256.00 | 791,305 | -0.41(-0.16%) |
Jan 25, 2021 | 256.86 | 257.78 | 251.09 | 256.41 | 884,752 | +1.64(+0.64%) |
Jan 22, 2021 | 254.36 | 255.63 | 254.19 | 254.77 | 845,792 | -0.22(-0.08%) |
Jan 21, 2021 | 254.53 | 255.52 | 253.79 | 254.99 | 813,955 | +1.22(+0.48%) |
Jan 20, 2021 | 250.24 | 254.41 | 250.24 | 253.77 | 919,454 | +5.81(+2.34%) |
Jan 19, 2021 | 247.12 | 248.33 | 245.84 | 247.96 | 944,795 | +2.73(+1.11%) |
Jan 15, 2021 | 246.54 | 247.40 | 244.42 | 245.23 | 870,473 | -1.39(-0.56%) |
Jan 14, 2021 | 249.55 | 250.10 | 246.35 | 246.62 | 1,049,283 | -2.42(-0.97%) |
Jan 13, 2021 | 247.98 | 249.93 | 247.65 | 249.05 | 1,005,422 | +0.94(+0.38%) |
Jan 12, 2021 | 248.61 | 249.32 | 246.04 | 248.11 | 3,617,352 | -0.48(-0.19%) |
Jan 11, 2021 | 249.44 | 250.63 | 248.08 | 248.59 | 806,514 | -3.39(-1.35%) |
Jan 08, 2021 | 250.80 | 252.11 | 248.99 | 251.98 | 900,458 | +2.67(+1.07%) |
Jan 07, 2021 | 245.62 | 249.88 | 245.53 | 249.31 | 1,043,114 | +5.63(+2.31%) |
Jan 06, 2021 | 243.09 | 246.86 | 242.16 | 243.68 | 1,318,426 | -2.70(-1.09%) |
Jan 05, 2021 | 243.99 | 246.66 | 243.99 | 246.38 | 948,336 | +1.59(+0.65%) |
Jan 04, 2021 | 249.50 | 249.65 | 241.66 | 244.79 | 1,325,325 | -3.61(-1.45%) |
Dec 31, 2020 | 248.40 | 248.40 | 248.40 | 704,709 | +0.46(+0.19%) | |
Dec 30, 2020 | 249.05 | 249.34 | 247.63 | 247.94 | 704,709 | -0.05(-0.02%) |
Dec 29, 2020 | 249.90 | 250.21 | 247.47 | 247.99 | 780,274 | -0.53(-0.21%) |
Dec 28, 2020 | 248.45 | 249.06 | 246.58 | 248.52 | 687,727 | +2.17(+0.88%) |
Dec 24, 2020 | 245.67 | 246.75 | 245.49 | 246.35 | 348,393 | +1.11(+0.45%) |
Dec 23, 2020 | 247.08 | 247.09 | 245.18 | 245.24 | 763,857 | -1.61(-0.65%) |
Dec 22, 2020 | 246.63 | 247.29 | 244.89 | 246.85 | 818,630 | +1.03(+0.42%) |
Dec 21, 2020 | 243.82 | 246.19 | 241.62 | 245.82 | 802,158 | -0.40(-0.16%) |
Dec 18, 2020 | 246.96 | 247.20 | 244.37 | 246.22 | 753,143 | -0.08(-0.03%) |
Dec 17, 2020 | 245.62 | 246.46 | 245.44 | 246.30 | 728,476 | +2.09(+0.86%) |
Dec 16, 2020 | 243.28 | 244.73 | 242.60 | 244.21 | 890,834 | +1.23(+0.51%) |
Dec 15, 2020 | 242.01 | 242.97 | 240.66 | 242.97 | 705,257 | +2.94(+1.22%) |
Dec 14, 2020 | 240.64 | 242.60 | 240.04 | 240.04 | 748,264 | +0.64(+0.27%) |
Dec 11, 2020 | 238.65 | 239.47 | 236.95 | 239.40 | 573,414 | -0.28(-0.12%) |
Dec 10, 2020 | 237.29 | 240.45 | 236.67 | 239.68 | 579,731 | +0.85(+0.36%) |
Dec 09, 2020 | 243.44 | 243.49 | 237.93 | 238.83 | 836,711 | -4.36(-1.79%) |
Dec 08, 2020 | 242.13 | 243.68 | 241.09 | 243.19 | 645,827 | +1.85(+0.77%) |
Dec 07, 2020 | 241.74 | 243.01 | 241.64 | 241.34 | 563,713 | -0.40(-0.17%) |
Dec 04, 2020 | 240.64 | 241.74 | 240.24 | 241.74 | 466,946 | +1.44(+0.60%) |
Dec 03, 2020 | 240.55 | 241.97 | 239.87 | 240.30 | 576,129 | -0.13(-0.05%) |
Dec 02, 2020 | 239.86 | 240.60 | 238.05 | 240.43 | 679,370 | -0.64(-0.26%) |
Dec 01, 2020 | 240.44 | 242.13 | 239.54 | 241.06 | 605,238 | +2.58(+1.08%) |
Nov 30, 2020 | 238.37 | 238.77 | 234.88 | 238.48 | 763,951 | +0.25(+0.11%) |
Nov 27, 2020 | 237.89 | 238.79 | 237.44 | 238.22 | 309,697 | +1.60(+0.68%) |
Nov 25, 2020 | 235.88 | 236.99 | 235.38 | 236.62 | 663,943 | +1.33(+0.57%) |
Nov 24, 2020 | 233.63 | 235.79 | 232.42 | 235.29 | 706,062 | +2.65(+1.14%) |
Nov 23, 2020 | 233.28 | 234.37 | 231.02 | 232.64 | 818,600 | +0.33(+0.14%) |
Nov 20, 2020 | 234.21 | 234.39 | 232.25 | 232.30 | 503,015 | -1.73(-0.74%) |
Nov 19, 2020 | 231.90 | 234.31 | 231.25 | 234.04 | 721,082 | +1.82(+0.78%) |
Nov 18, 2020 | 234.34 | 234.79 | 232.22 | 232.22 | 853,818 | -2.13(-0.91%) |
Nov 17, 2020 | 234.60 | 235.21 | 233.37 | 234.35 | 773,650 | -0.50(-0.21%) |
Nov 16, 2020 | 233.71 | 235.08 | 232.66 | 234.85 | 900,954 | +1.73(+0.74%) |
Nov 13, 2020 | 232.54 | 233.62 | 230.78 | 233.12 | 700,726 | +1.80(+0.78%) |
Nov 12, 2020 | 232.93 | 233.93 | 230.34 | 231.31 | 592,138 | -1.36(-0.58%) |
Nov 11, 2020 | 230.49 | 233.12 | 230.10 | 232.68 | 715,483 | +4.30(+1.88%) |
Nov 10, 2020 | 230.01 | 231.08 | 226.02 | 228.38 | 1,340,712 | -3.53(-1.52%) |
Nov 09, 2020 | 240.25 | 242.50 | 231.83 | 231.91 | 1,572,796 | -3.62(-1.54%) |
Nov 06, 2020 | 234.46 | 236.20 | 231.87 | 235.53 | 824,769 | +0.55(+0.23%) |
Nov 05, 2020 | 234.60 | 235.82 | 233.36 | 234.99 | 1,120,042 | +5.27(+2.29%) |
Nov 04, 2020 | 226.75 | 231.55 | 225.97 | 229.72 | 1,172,496 | +8.97(+4.07%) |
Nov 03, 2020 | 218.61 | 222.32 | 217.81 | 220.75 | 913,322 | +3.92(+1.81%) |
Nov 02, 2020 | 217.84 | 219.56 | 214.60 | 216.82 | 827,621 | +0.75(+0.35%) |
Oct 30, 2020 | 219.33 | 220.07 | 213.63 | 216.07 | 1,091,858 | -4.64(-2.10%) |
Oct 29, 2020 | 219.10 | 223.15 | 218.26 | 220.71 | 872,597 | +2.79(+1.28%) |
Oct 28, 2020 | 222.95 | 222.95 | 217.72 | 217.92 | 1,153,606 | -8.81(-3.88%) |
Oct 27, 2020 | 226.18 | 227.33 | 225.30 | 226.72 | 662,133 | +1.33(+0.59%) |
Oct 26, 2020 | 227.19 | 229.01 | 222.60 | 225.39 | 813,772 | -3.89(-1.70%) |
Oct 23, 2020 | 228.93 | 229.29 | 227.11 | 229.29 | 564,831 | +1.11(+0.49%) |
Oct 22, 2020 | 228.68 | 229.37 | 225.53 | 228.17 | 526,457 | -0.18(-0.08%) |
Oct 21, 2020 | 228.77 | 230.88 | 228.04 | 228.35 | 603,950 | -0.28(-0.12%) |
Oct 20, 2020 | 228.62 | 231.07 | 227.62 | 228.63 | 969,245 | +0.85(+0.37%) |
Oct 19, 2020 | 232.79 | 233.58 | 227.16 | 227.78 | 681,684 | -3.49(-1.51%) |
Oct 16, 2020 | 233.57 | 234.90 | 231.22 | 231.28 | 622,765 | -1.02(-0.44%) |
Oct 15, 2020 | 229.85 | 232.79 | 229.30 | 232.29 | 969,878 | -1.09(-0.47%) |
Oct 14, 2020 | 235.90 | 236.57 | 232.11 | 233.38 | 1,235,731 | -1.91(-0.81%) |
Oct 13, 2020 | 236.23 | 237.00 | 234.51 | 235.29 | 825,184 | -0.29(-0.12%) |
Oct 12, 2020 | 233.53 | 237.41 | 232.50 | 235.58 | 786,576 | +5.17(+2.24%) |
Oct 09, 2020 | 228.15 | 230.41 | 228.05 | 230.41 | 1,002,964 | +3.41(+1.50%) |
Oct 08, 2020 | 227.50 | 227.65 | 226.24 | 227.01 | 555,597 | +1.36(+0.60%) |
Oct 07, 2020 | 224.03 | 226.26 | 223.94 | 225.65 | 741,061 | +3.74(+1.68%) |
Oct 06, 2020 | 225.52 | 226.67 | 221.26 | 221.91 | 669,957 | -3.77(-1.67%) |
Oct 05, 2020 | 222.86 | 225.86 | 222.86 | 225.68 | 639,729 | +4.20(+1.90%) |
Oct 02, 2020 | 221.29 | 224.25 | 220.40 | 221.48 | 878,513 | -4.25(-1.88%) |
Oct 01, 2020 | 225.57 | 226.12 | 224.34 | 225.73 | 695,962 | +2.97(+1.33%) |
Sep 30, 2020 | 221.73 | 225.16 | 221.46 | 222.76 | 806,756 | +1.42(+0.64%) |
Sep 29, 2020 | 221.77 | 222.59 | 221.07 | 221.34 | 920,693 | -0.46(-0.21%) |
Sep 28, 2020 | 221.54 | 222.01 | 220.17 | 221.80 | 840,174 | +3.86(+1.77%) |
Sep 25, 2020 | 213.52 | 218.58 | 212.49 | 217.95 | 980,792 | +4.60(+2.15%) |
Sep 24, 2020 | 211.28 | 215.90 | 210.76 | 213.35 | 1,001,202 | +0.60(+0.28%) |
Sep 23, 2020 | 218.98 | 219.03 | 212.28 | 212.75 | 771,930 | -6.09(-2.78%) |
Sep 22, 2020 | 216.88 | 219.26 | 214.63 | 218.84 | 864,723 | +3.54(+1.64%) |
Sep 21, 2020 | 211.94 | 215.30 | 209.88 | 215.30 | 1,527,518 | -0.04(-0.02%) |
Sep 18, 2020 | 219.25 | 219.25 | 212.63 | 215.34 | 918,743 | -2.66(-1.22%) |
Sep 17, 2020 | 216.18 | 219.41 | 215.67 | 218.00 | 882,533 | -2.93(-1.33%) |
Sep 16, 2020 | 224.38 | 224.75 | 220.78 | 220.93 | 828,295 | -2.59(-1.16%) |
Sep 15, 2020 | 223.68 | 224.59 | 222.39 | 223.52 | 864,954 | +2.61(+1.18%) |
Sep 14, 2020 | 220.34 | 222.48 | 219.68 | 220.91 | 807,537 | +3.47(+1.59%) |
Sep 11, 2020 | 220.06 | 220.56 | 214.84 | 217.44 | 1,044,244 | -0.82(-0.38%) |
Sep 10, 2020 | 224.68 | 225.56 | 217.38 | 218.26 | 1,138,054 | -4.20(-1.89%) |
Sep 09, 2020 | 220.56 | 224.16 | 218.99 | 222.46 | 1,258,080 | +5.98(+2.76%) |
Sep 08, 2020 | 217.84 | 221.71 | 216.25 | 216.49 | 1,327,208 | -8.40(-3.74%) |
Sep 04, 2020 | 227.75 | 229.84 | 217.03 | 224.89 | 1,815,477 | -3.63(-1.59%) |
Sep 03, 2020 | 236.77 | 236.98 | 226.36 | 228.52 | 2,364,748 | -11.28(-4.71%) |
Sep 02, 2020 | 239.78 | 240.39 | 235.68 | 239.80 | 1,525,704 | +2.45(+1.03%) |
Sep 01, 2020 | 235.49 | 237.40 | 234.26 | 237.35 | 949,427 | +3.58(+1.53%) |
Aug 31, 2020 | 233.16 | 234.98 | 232.63 | 233.78 | 782,457 | +0.94(+0.40%) |
Aug 28, 2020 | 232.48 | 233.08 | 231.52 | 232.84 | 698,654 | +1.50(+0.65%) |
Aug 27, 2020 | 232.16 | 233.19 | 229.74 | 231.34 | 1,557,226 | -0.47(-0.20%) |
Aug 26, 2020 | 228.29 | 231.96 | 228.12 | 231.81 | 1,181,682 | +4.72(+2.08%) |
Aug 25, 2020 | 225.47 | 227.12 | 224.70 | 227.09 | 1,081,774 | +1.64(+0.73%) |
Aug 24, 2020 | 226.73 | 226.96 | 223.87 | 225.45 | 797,308 | +1.30(+0.58%) |
Aug 21, 2020 | 223.06 | 224.37 | 222.60 | 224.15 | 738,474 | +1.22(+0.55%) |
Aug 20, 2020 | 219.49 | 223.26 | 219.32 | 222.93 | 609,943 | +2.34(+1.06%) |
Aug 19, 2020 | 221.87 | 222.49 | 220.25 | 220.59 | 765,264 | -1.17(-0.53%) |
Aug 18, 2020 | 220.76 | 222.11 | 219.53 | 221.76 | 1,369,421 | +1.67(+0.76%) |
Aug 17, 2020 | 219.04 | 220.34 | 219.03 | 220.09 | 716,043 | +2.21(+1.01%) |
Aug 14, 2020 | 218.40 | 218.70 | 217.19 | 217.88 | 1,218,166 | -0.39(-0.18%) |
Aug 13, 2020 | 217.67 | 219.92 | 217.67 | 218.27 | 1,542,563 | +0.94(+0.43%) |
Aug 12, 2020 | 214.86 | 218.06 | 214.86 | 217.34 | 6,409,573 | +4.16(+1.95%) |
Aug 11, 2020 | 216.12 | 216.94 | 212.83 | 213.17 | 725,770 | -3.20(-1.48%) |
Aug 10, 2020 | 217.48 | 217.65 | 213.90 | 216.38 | 643,580 | -0.65(-0.30%) |
Aug 07, 2020 | 218.39 | 219.17 | 215.44 | 217.02 | 649,108 | -1.97(-0.90%) |
Aug 06, 2020 | 216.45 | 219.23 | 215.99 | 219.00 | 708,647 | +2.47(+1.14%) |
Aug 05, 2020 | 216.19 | 216.88 | 215.55 | 216.53 | 773,140 | +1.21(+0.56%) |
Aug 04, 2020 | 214.29 | 215.38 | 213.71 | 215.31 | 611,081 | +0.62(+0.29%) |
Aug 03, 2020 | 214.19 | 215.32 | 213.77 | 214.69 | 763,405 | +2.34(+1.10%) |
Jul 31, 2020 | 212.28 | 212.42 | 208.73 | 212.34 | 755,774 | +3.20(+1.53%) |
Jul 30, 2020 | 206.88 | 209.61 | 205.63 | 209.14 | 675,400 | +0.18(+0.08%) |
Jul 29, 2020 | 207.04 | 209.40 | 207.04 | 208.96 | 641,388 | +2.90(+1.41%) |
Jul 28, 2020 | 207.70 | 208.31 | 205.79 | 206.06 | 573,938 | -2.27(-1.09%) |
Jul 27, 2020 | 206.46 | 208.57 | 205.99 | 208.33 | 692,131 | +2.85(+1.39%) |
Jul 24, 2020 | 204.14 | 206.35 | 202.47 | 205.48 | 838,896 | -0.84(-0.41%) |
Jul 23, 2020 | 210.62 | 211.61 | 205.32 | 206.32 | 934,153 | -4.57(-2.17%) |
Jul 22, 2020 | 209.69 | 211.29 | 209.26 | 210.89 | 697,270 | +1.07(+0.51%) |
Jul 21, 2020 | 212.69 | 212.69 | 209.12 | 209.81 | 947,027 | -1.30(-0.62%) |
Jul 20, 2020 | 206.48 | 211.56 | 205.74 | 211.11 | 750,936 | +4.88(+2.36%) |
Jul 17, 2020 | 206.28 | 206.91 | 204.47 | 206.24 | 678,999 | +0.77(+0.38%) |
Jul 16, 2020 | 205.07 | 206.03 | 203.59 | 205.47 | 665,470 | -1.60(-0.77%) |
Jul 15, 2020 | 207.96 | 208.25 | 204.80 | 207.07 | 912,066 | +1.20(+0.58%) |
Jul 14, 2020 | 202.30 | 206.01 | 199.89 | 205.87 | 1,086,192 | +2.50(+1.23%) |
Jul 13, 2020 | 209.47 | 211.40 | 202.92 | 203.37 | 1,032,988 | -4.24(-2.04%) |
Jul 10, 2020 | 206.57 | 207.80 | 204.52 | 207.61 | 676,645 | +0.87(+0.42%) |
Jul 09, 2020 | 207.13 | 207.27 | 203.42 | 206.74 | 859,809 | +0.90(+0.44%) |
Jul 08, 2020 | 204.37 | 205.84 | 203.31 | 205.84 | 898,847 | +2.53(+1.24%) |
Jul 07, 2020 | 204.46 | 206.72 | 203.10 | 203.31 | 1,171,265 | -1.70(-0.83%) |
Jul 06, 2020 | 203.49 | 205.51 | 203.22 | 205.01 | 1,191,917 | +4.48(+2.24%) |
Jul 02, 2020 | 201.75 | 202.46 | 200.28 | 200.52 | 831,935 | +0.84(+0.42%) |
Jul 01, 2020 | 197.47 | 200.45 | 197.21 | 199.68 | 748,436 | +2.27(+1.15%) |
Jun 30, 2020 | 193.73 | 197.93 | 193.58 | 197.42 | 768,292 | +3.61(+1.86%) |
Jun 29, 2020 | 191.75 | 193.81 | 189.45 | 193.80 | 596,331 | +2.52(+1.32%) |
Jun 26, 2020 | 195.89 | 196.08 | 191.23 | 191.28 | 868,788 | -5.02(-2.56%) |
Jun 25, 2020 | 194.13 | 196.50 | 192.37 | 196.30 | 882,751 | +2.18(+1.12%) |
Jun 24, 2020 | 197.95 | 199.10 | 192.98 | 194.13 | 901,389 | -4.75(-2.39%) |
Jun 23, 2020 | 199.31 | 200.75 | 198.54 | 198.87 | 733,862 | +1.25(+0.63%) |
Jun 22, 2020 | 195.12 | 197.75 | 194.77 | 197.63 | 770,203 | +2.42(+1.24%) |
Jun 19, 2020 | 198.10 | 198.21 | 194.16 | 195.21 | 770,293 | -0.71(-0.36%) |
Jun 18, 2020 | 194.91 | 196.23 | 194.73 | 195.92 | 650,129 | +0.42(+0.21%) |
Jun 17, 2020 | 196.14 | 197.16 | 195.17 | 195.50 | 877,140 | +0.17(+0.08%) |
Jun 16, 2020 | 196.37 | 196.48 | 192.20 | 195.34 | 868,097 | +3.70(+1.93%) |
Jun 15, 2020 | 185.94 | 192.20 | 185.45 | 191.64 | 829,273 | +2.06(+1.08%) |
Jun 12, 2020 | 192.40 | 192.84 | 186.04 | 189.58 | 999,360 | +1.97(+1.05%) |
Jun 11, 2020 | 193.71 | 194.79 | 187.50 | 187.61 | 1,497,176 | -10.47(-5.29%) |
Jun 10, 2020 | 197.89 | 199.41 | 196.79 | 198.08 | 1,711,399 | +1.32(+0.67%) |
Jun 09, 2020 | 195.47 | 197.69 | 195.18 | 196.77 | 1,207,496 | +0.36(+0.18%) |
Jun 08, 2020 | 195.10 | 196.54 | 193.93 | 196.41 | 2,186,172 | +1.64(+0.84%) |
Jun 05, 2020 | 192.53 | 195.34 | 191.93 | 194.77 | 1,053,934 | +4.28(+2.25%) |
Jun 04, 2020 | 191.92 | 192.76 | 189.40 | 190.49 | 856,598 | -1.95(-1.01%) |
Jun 03, 2020 | 191.84 | 193.01 | 191.14 | 192.44 | 859,535 | +1.66(+0.87%) |
Jun 02, 2020 | 189.91 | 190.84 | 188.43 | 190.78 | 1,139,568 | +1.31(+0.69%) |
Jun 01, 2020 | 188.16 | 189.78 | 187.66 | 189.48 | 799,331 | +1.29(+0.68%) |
May 29, 2020 | 186.85 | 188.64 | 185.55 | 188.19 | 1,316,239 | +1.53(+0.82%) |
May 28, 2020 | 186.29 | 189.39 | 186.12 | 186.66 | 1,407,285 | +0.37(+0.20%) |
May 27, 2020 | 185.55 | 186.41 | 181.42 | 186.29 | 3,639,632 | +1.25(+0.67%) |
May 26, 2020 | 188.54 | 188.54 | 184.76 | 185.04 | 969,150 | +0.44(+0.24%) |
May 22, 2020 | 183.81 | 184.70 | 182.92 | 184.60 | 1,419,129 | +0.81(+0.44%) |
May 21, 2020 | 185.40 | 186.00 | 182.91 | 183.79 | 1,204,818 | -1.47(-0.79%) |
May 20, 2020 | 184.20 | 185.63 | 184.20 | 185.26 | 1,400,088 | +3.46(+1.90%) |
May 19, 2020 | 182.43 | 184.46 | 181.80 | 181.80 | 806,459 | -0.80(-0.44%) |
May 18, 2020 | 181.80 | 183.55 | 181.41 | 182.60 | 947,161 | +4.07(+2.28%) |
May 15, 2020 | 175.14 | 178.54 | 174.69 | 178.54 | 642,885 | +1.54(+0.87%) |
May 14, 2020 | 173.78 | 177.00 | 172.15 | 177.00 | 875,084 | +1.53(+0.87%) |
May 13, 2020 | 177.75 | 179.27 | 173.36 | 175.47 | 1,086,926 | -2.43(-1.36%) |
May 12, 2020 | 182.26 | 182.56 | 177.88 | 177.90 | 860,040 | -3.72(-2.05%) |
May 11, 2020 | 179.15 | 182.54 | 178.83 | 181.61 | 938,328 | +1.21(+0.67%) |
May 08, 2020 | 180.07 | 180.65 | 179.07 | 180.40 | 846,512 | +2.22(+1.25%) |
May 07, 2020 | 177.56 | 179.05 | 177.39 | 178.18 | 936,843 | +2.77(+1.58%) |
May 06, 2020 | 176.25 | 177.15 | 175.07 | 175.41 | 841,672 | +0.39(+0.22%) |
May 05, 2020 | 174.59 | 177.08 | 174.59 | 175.02 | 1,569,965 | +2.14(+1.23%) |
May 04, 2020 | 170.22 | 173.03 | 169.55 | 172.88 | 904,465 | +1.72(+1.00%) |