Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 304.15 | 305.07 | 300.91 | 301.37 | 1,704,940 | -2.83(-0.93%) |
Apr 29, 2021 | 302.93 | 305.73 | 302.50 | 304.20 | 1,210,126 | +1.20(+0.40%) |
Apr 28, 2021 | 303.48 | 304.45 | 302.04 | 303.00 | 890,771 | +0.00(+0.00%) |
Apr 27, 2021 | 303.72 | 304.39 | 300.24 | 303.00 | 1,086,367 | -0.72(-0.24%) |
Apr 26, 2021 | 300.99 | 304.88 | 300.55 | 303.72 | 868,253 | +2.36(+0.78%) |
Apr 23, 2021 | 300.05 | 303.76 | 299.77 | 301.36 | 746,991 | +1.63(+0.54%) |
Apr 22, 2021 | 299.03 | 302.40 | 298.07 | 299.73 | 810,275 | +2.13(+0.72%) |
Apr 21, 2021 | 297.72 | 299.07 | 295.91 | 297.60 | 833,196 | +0.42(+0.14%) |
Apr 20, 2021 | 295.91 | 297.18 | 293.45 | 297.17 | 941,819 | +0.24(+0.08%) |
Apr 19, 2021 | 298.53 | 299.48 | 295.09 | 296.93 | 1,047,461 | -2.99(-1.00%) |
Apr 16, 2021 | 297.50 | 301.29 | 294.33 | 299.92 | 1,842,801 | +6.88(+2.35%) |
Apr 15, 2021 | 294.02 | 297.77 | 292.50 | 293.04 | 975,083 | +0.71(+0.24%) |
Apr 14, 2021 | 292.80 | 294.02 | 291.35 | 292.33 | 808,804 | +1.33(+0.46%) |
Apr 13, 2021 | 289.60 | 292.36 | 287.82 | 291.00 | 899,264 | -0.21(-0.07%) |
Apr 12, 2021 | 290.90 | 291.95 | 289.73 | 291.21 | 812,946 | +1.06(+0.36%) |
Apr 09, 2021 | 285.82 | 290.21 | 284.99 | 290.15 | 718,669 | +3.40(+1.19%) |
Apr 08, 2021 | 283.31 | 287.03 | 283.31 | 286.75 | 881,354 | +3.31(+1.17%) |
Apr 07, 2021 | 283.88 | 284.22 | 282.32 | 283.44 | 942,928 | +0.12(+0.04%) |
Apr 06, 2021 | 283.89 | 287.87 | 283.30 | 283.31 | 1,228,447 | -0.26(-0.09%) |
Apr 05, 2021 | 282.05 | 285.12 | 280.64 | 283.57 | 1,078,366 | +2.82(+1.01%) |
Apr 01, 2021 | 279.27 | 282.36 | 277.57 | 280.75 | 1,005,117 | +1.42(+0.51%) |
Mar 31, 2021 | 284.54 | 286.19 | 279.32 | 279.33 | 1,259,732 | -4.11(-1.45%) |
Mar 30, 2021 | 278.20 | 284.45 | 278.20 | 283.44 | 1,064,541 | +4.42(+1.58%) |
Mar 29, 2021 | 280.45 | 284.25 | 278.69 | 279.02 | 1,382,620 | -1.71(-0.61%) |
Mar 26, 2021 | 276.00 | 281.17 | 273.18 | 280.73 | 1,538,340 | +5.91(+2.15%) |
Mar 25, 2021 | 272.06 | 275.34 | 269.93 | 274.82 | 1,328,084 | +1.13(+0.41%) |
Mar 24, 2021 | 278.23 | 280.25 | 273.49 | 273.69 | 1,571,350 | +3.55(+1.32%) |
Mar 23, 2021 | 272.65 | 274.79 | 268.95 | 270.14 | 1,706,379 | -4.71(-1.71%) |
Mar 22, 2021 | 275.52 | 277.38 | 273.61 | 274.84 | 1,628,177 | +0.92(+0.34%) |
Mar 19, 2021 | 275.71 | 277.70 | 272.81 | 273.92 | 4,703,008 | -1.70(-0.62%) |
Mar 18, 2021 | 277.80 | 278.77 | 273.25 | 275.62 | 1,438,254 | -3.60(-1.29%) |
Mar 17, 2021 | 277.68 | 281.68 | 276.61 | 279.22 | 1,071,359 | +1.75(+0.63%) |
Mar 16, 2021 | 278.90 | 282.32 | 277.04 | 277.48 | 864,412 | -0.60(-0.22%) |
Mar 15, 2021 | 277.88 | 279.47 | 275.61 | 278.08 | 1,475,908 | +0.33(+0.12%) |
Mar 12, 2021 | 280.96 | 282.41 | 277.42 | 277.75 | 1,127,047 | -2.33(-0.83%) |
Mar 11, 2021 | 277.98 | 281.96 | 275.96 | 280.09 | 1,618,213 | +6.14(+2.24%) |
Mar 10, 2021 | 270.61 | 275.24 | 270.16 | 273.95 | 1,732,487 | +5.02(+1.87%) |
Mar 09, 2021 | 273.45 | 274.27 | 268.29 | 268.93 | 2,566,896 | -0.05(-0.02%) |
Mar 08, 2021 | 271.79 | 275.15 | 267.26 | 268.98 | 2,741,119 | -12.31(-4.38%) |
Mar 05, 2021 | 276.46 | 282.10 | 274.13 | 281.29 | 1,321,344 | +7.39(+2.70%) |
Mar 04, 2021 | 278.12 | 280.13 | 272.48 | 273.89 | 1,722,159 | -4.18(-1.50%) |
Mar 03, 2021 | 278.10 | 282.31 | 277.40 | 278.07 | 2,008,506 | +0.00(+0.00%) |
Mar 02, 2021 | 282.55 | 285.91 | 277.90 | 278.07 | 1,359,428 | -4.24(-1.50%) |
Mar 01, 2021 | 279.26 | 284.09 | 277.94 | 282.31 | 1,089,690 | +7.77(+2.83%) |
Feb 26, 2021 | 278.41 | 279.22 | 272.88 | 274.54 | 1,389,650 | -3.61(-1.30%) |
Feb 25, 2021 | 280.45 | 282.53 | 276.62 | 278.15 | 1,050,441 | -4.02(-1.43%) |
Feb 24, 2021 | 276.64 | 285.98 | 276.64 | 282.17 | 1,576,813 | +2.34(+0.84%) |
Feb 23, 2021 | 273.26 | 282.78 | 271.43 | 279.83 | 1,699,663 | +6.18(+2.26%) |
Feb 22, 2021 | 272.24 | 277.86 | 271.89 | 273.65 | 1,057,029 | +0.28(+0.10%) |
Feb 19, 2021 | 276.08 | 278.01 | 272.92 | 273.37 | 937,353 | -2.69(-0.97%) |
Feb 18, 2021 | 275.79 | 277.47 | 274.90 | 276.06 | 949,337 | -1.56(-0.56%) |
Feb 17, 2021 | 283.76 | 283.85 | 277.07 | 277.62 | 1,533,488 | -5.90(-2.08%) |
Feb 16, 2021 | 279.89 | 285.25 | 278.87 | 283.51 | 1,942,597 | +5.26(+1.89%) |
Feb 12, 2021 | 276.93 | 278.97 | 272.88 | 278.25 | 1,753,183 | +0.47(+0.17%) |
Feb 11, 2021 | 272.18 | 278.24 | 270.89 | 277.78 | 1,555,074 | +5.14(+1.88%) |
Feb 10, 2021 | 270.59 | 276.56 | 269.38 | 272.64 | 1,694,841 | +4.84(+1.81%) |
Feb 09, 2021 | 267.57 | 269.92 | 263.06 | 267.80 | 1,423,683 | -1.14(-0.42%) |
Feb 08, 2021 | 268.66 | 272.89 | 266.41 | 268.94 | 2,584,517 | +7.41(+2.83%) |
Feb 05, 2021 | 264.29 | 265.49 | 256.49 | 261.53 | 3,264,778 | +18.94(+7.81%) |
Feb 04, 2021 | 239.66 | 243.46 | 234.58 | 242.59 | 2,210,220 | +4.25(+1.78%) |
Feb 03, 2021 | 236.58 | 239.17 | 236.09 | 238.34 | 1,099,814 | +1.69(+0.71%) |
Feb 02, 2021 | 232.79 | 238.98 | 232.79 | 236.65 | 1,333,013 | +4.80(+2.07%) |
Feb 01, 2021 | 228.96 | 233.23 | 227.90 | 231.85 | 1,534,328 | +4.98(+2.20%) |
Jan 29, 2021 | 233.51 | 233.53 | 226.06 | 226.87 | 1,210,653 | -8.08(-3.44%) |
Jan 28, 2021 | 227.99 | 236.99 | 226.50 | 234.95 | 1,568,000 | +8.85(+3.91%) |
Jan 27, 2021 | 232.50 | 233.44 | 222.38 | 226.10 | 2,709,264 | -9.07(-3.86%) |
Jan 26, 2021 | 239.40 | 239.87 | 234.68 | 235.17 | 1,031,618 | -4.51(-1.88%) |
Jan 25, 2021 | 239.89 | 241.77 | 237.18 | 239.68 | 1,117,745 | +0.18(+0.08%) |
Jan 22, 2021 | 245.06 | 245.64 | 239.40 | 239.50 | 1,211,487 | -5.22(-2.13%) |
Jan 21, 2021 | 244.37 | 248.19 | 243.20 | 244.72 | 871,860 | +0.05(+0.02%) |
Jan 20, 2021 | 241.38 | 245.12 | 235.83 | 244.67 | 1,350,684 | +6.50(+2.73%) |
Jan 19, 2021 | 238.71 | 239.77 | 235.71 | 238.17 | 1,788,724 | -0.66(-0.28%) |
Jan 15, 2021 | 239.19 | 240.76 | 237.87 | 238.83 | 2,213,932 | -0.85(-0.36%) |
Jan 14, 2021 | 247.70 | 247.72 | 239.43 | 239.68 | 1,118,718 | -6.37(-2.59%) |
Jan 13, 2021 | 243.30 | 247.97 | 242.12 | 246.05 | 1,228,925 | +1.20(+0.49%) |
Jan 12, 2021 | 247.10 | 248.77 | 244.69 | 244.85 | 1,308,077 | -2.59(-1.05%) |
Jan 11, 2021 | 248.00 | 248.96 | 245.44 | 247.44 | 942,939 | -2.51(-1.00%) |
Jan 08, 2021 | 249.28 | 250.28 | 246.81 | 249.95 | 980,434 | +2.36(+0.95%) |
Jan 07, 2021 | 250.31 | 250.74 | 246.27 | 247.59 | 929,379 | -0.07(-0.03%) |
Jan 06, 2021 | 245.91 | 250.51 | 245.70 | 247.66 | 1,350,900 | -0.47(-0.19%) |
Jan 05, 2021 | 244.45 | 248.25 | 244.42 | 248.13 | 1,447,698 | +3.68(+1.51%) |
Jan 04, 2021 | 250.26 | 253.71 | 243.03 | 244.45 | 1,992,237 | -10.74(-4.21%) |
Dec 31, 2020 | 255.19 | 255.19 | 255.19 | 579,076 | +3.42(+1.36%) | |
Dec 30, 2020 | 252.52 | 253.35 | 251.02 | 251.76 | 579,076 | -0.12(-0.05%) |
Dec 29, 2020 | 255.91 | 256.15 | 251.81 | 251.89 | 763,895 | -1.03(-0.41%) |
Dec 28, 2020 | 253.44 | 253.90 | 251.59 | 252.91 | 649,329 | +2.75(+1.10%) |
Dec 24, 2020 | 250.52 | 250.81 | 249.18 | 250.16 | 297,708 | +1.27(+0.51%) |
Dec 23, 2020 | 247.89 | 250.99 | 246.32 | 248.90 | 626,358 | +2.08(+0.84%) |
Dec 22, 2020 | 244.41 | 248.25 | 244.03 | 246.82 | 981,303 | +2.82(+1.16%) |
Dec 21, 2020 | 246.11 | 246.89 | 240.42 | 244.00 | 2,014,379 | -6.51(-2.60%) |
Dec 18, 2020 | 254.23 | 256.00 | 248.58 | 250.51 | 2,991,792 | -2.42(-0.96%) |
Dec 17, 2020 | 247.93 | 254.57 | 247.93 | 252.92 | 2,442,264 | +4.94(+1.99%) |
Dec 16, 2020 | 241.14 | 248.46 | 240.10 | 247.99 | 1,730,509 | +7.94(+3.31%) |
Dec 15, 2020 | 239.72 | 241.70 | 237.27 | 240.05 | 1,314,571 | +2.83(+1.19%) |
Dec 14, 2020 | 238.13 | 239.43 | 236.66 | 237.22 | 1,333,605 | +1.63(+0.69%) |
Dec 11, 2020 | 235.60 | 237.70 | 233.90 | 235.59 | 811,969 | -0.75(-0.32%) |
Dec 10, 2020 | 236.71 | 238.28 | 235.20 | 236.34 | 1,087,603 | -0.12(-0.05%) |
Dec 09, 2020 | 237.83 | 239.01 | 235.18 | 236.45 | 1,281,357 | -1.75(-0.74%) |
Dec 08, 2020 | 234.66 | 238.73 | 234.12 | 238.21 | 1,062,522 | +2.61(+1.11%) |
Dec 07, 2020 | 232.85 | 235.93 | 232.00 | 235.60 | 1,066,582 | +1.57(+0.67%) |
Dec 04, 2020 | 235.76 | 236.41 | 231.57 | 234.03 | 1,189,060 | -1.29(-0.55%) |
Dec 03, 2020 | 234.28 | 237.86 | 234.03 | 235.31 | 1,063,127 | +0.13(+0.06%) |
Dec 02, 2020 | 234.97 | 237.12 | 234.11 | 235.18 | 972,508 | -1.77(-0.75%) |
Dec 01, 2020 | 239.89 | 240.48 | 235.39 | 236.95 | 1,589,046 | +1.77(+0.75%) |
Nov 30, 2020 | 233.75 | 235.81 | 230.32 | 235.18 | 3,638,555 | -0.59(-0.25%) |
Nov 27, 2020 | 236.18 | 236.84 | 232.01 | 235.77 | 658,526 | -0.36(-0.15%) |
Nov 25, 2020 | 236.48 | 238.03 | 235.68 | 236.14 | 1,123,251 | +1.00(+0.42%) |
Nov 24, 2020 | 230.57 | 236.00 | 230.21 | 235.14 | 1,489,362 | +5.84(+2.55%) |
Nov 23, 2020 | 231.01 | 231.44 | 227.31 | 229.30 | 1,753,191 | -0.82(-0.36%) |
Nov 20, 2020 | 231.85 | 233.76 | 229.63 | 230.12 | 1,387,207 | -1.30(-0.56%) |
Nov 19, 2020 | 235.28 | 236.16 | 228.56 | 231.42 | 2,711,843 | -8.04(-3.36%) |
Nov 18, 2020 | 246.25 | 246.56 | 239.37 | 239.46 | 1,213,128 | -6.34(-2.58%) |
Nov 17, 2020 | 244.14 | 248.21 | 243.11 | 245.80 | 1,035,431 | -1.33(-0.54%) |
Nov 16, 2020 | 247.52 | 248.50 | 241.90 | 247.13 | 1,350,360 | +3.09(+1.27%) |
Nov 13, 2020 | 239.15 | 244.51 | 238.78 | 244.04 | 961,114 | +5.38(+2.25%) |
Nov 12, 2020 | 237.12 | 239.90 | 236.22 | 238.66 | 928,643 | +1.21(+0.51%) |
Nov 11, 2020 | 238.57 | 240.18 | 236.71 | 237.46 | 1,308,720 | +0.84(+0.36%) |
Nov 10, 2020 | 236.01 | 239.37 | 235.51 | 236.61 | 1,545,721 | +1.09(+0.46%) |
Nov 09, 2020 | 238.74 | 244.96 | 235.32 | 235.52 | 1,999,650 | +7.24(+3.17%) |
Nov 06, 2020 | 227.78 | 229.45 | 225.12 | 228.28 | 988,294 | +1.70(+0.75%) |
Nov 05, 2020 | 220.97 | 227.32 | 219.77 | 226.58 | 1,460,771 | +8.72(+4.00%) |
Nov 04, 2020 | 216.99 | 220.89 | 215.68 | 217.87 | 1,020,758 | +2.83(+1.32%) |
Nov 03, 2020 | 216.25 | 217.67 | 211.85 | 215.03 | 1,729,893 | +0.90(+0.42%) |
Nov 02, 2020 | 223.40 | 227.50 | 210.85 | 214.13 | 2,553,159 | +4.01(+1.91%) |
Oct 30, 2020 | 211.89 | 215.14 | 206.86 | 210.13 | 1,475,855 | -3.33(-1.56%) |
Oct 29, 2020 | 210.98 | 215.53 | 209.61 | 213.46 | 1,087,117 | +2.48(+1.17%) |
Oct 28, 2020 | 216.97 | 217.72 | 210.83 | 210.98 | 1,117,900 | -10.04(-4.54%) |
Oct 27, 2020 | 223.38 | 223.38 | 220.36 | 221.02 | 1,027,668 | -1.07(-0.48%) |
Oct 26, 2020 | 222.16 | 222.91 | 217.43 | 222.09 | 1,236,928 | -2.93(-1.30%) |
Oct 23, 2020 | 223.86 | 225.60 | 222.37 | 225.02 | 716,811 | +2.50(+1.12%) |
Oct 22, 2020 | 222.01 | 224.57 | 220.84 | 222.52 | 897,311 | -0.03(-0.01%) |
Oct 21, 2020 | 216.86 | 223.67 | 215.88 | 222.55 | 1,276,185 | +6.63(+3.07%) |
Oct 20, 2020 | 214.23 | 217.77 | 213.04 | 215.92 | 613,683 | +3.23(+1.52%) |
Oct 19, 2020 | 214.87 | 216.47 | 211.76 | 212.69 | 765,433 | -1.71(-0.80%) |
Oct 16, 2020 | 213.76 | 215.84 | 212.92 | 214.40 | 978,781 | +2.15(+1.01%) |
Oct 15, 2020 | 211.85 | 213.94 | 210.79 | 212.25 | 934,320 | -0.92(-0.43%) |
Oct 14, 2020 | 216.02 | 216.02 | 211.86 | 213.17 | 894,063 | -0.17(-0.08%) |
Oct 13, 2020 | 214.40 | 215.44 | 212.37 | 213.34 | 893,001 | -3.83(-1.76%) |
Oct 12, 2020 | 216.60 | 218.68 | 214.85 | 217.17 | 854,887 | +2.31(+1.08%) |
Oct 09, 2020 | 214.83 | 216.45 | 212.85 | 214.85 | 773,679 | +0.37(+0.17%) |
Oct 08, 2020 | 212.59 | 215.05 | 211.69 | 214.48 | 813,478 | +2.61(+1.23%) |
Oct 07, 2020 | 209.90 | 212.50 | 209.56 | 211.87 | 810,640 | +3.65(+1.75%) |
Oct 06, 2020 | 212.37 | 213.34 | 207.43 | 208.21 | 932,886 | -4.20(-1.98%) |
Oct 05, 2020 | 212.04 | 213.37 | 210.59 | 212.41 | 856,909 | +3.15(+1.50%) |
Oct 02, 2020 | 207.72 | 211.18 | 206.42 | 209.26 | 755,698 | -0.74(-0.35%) |
Oct 01, 2020 | 210.16 | 211.00 | 207.90 | 210.00 | 937,691 | +1.23(+0.59%) |
Sep 30, 2020 | 206.44 | 210.42 | 206.03 | 208.78 | 1,086,935 | +3.32(+1.62%) |
Sep 29, 2020 | 208.41 | 208.44 | 203.50 | 205.46 | 1,001,370 | -0.93(-0.45%) |
Sep 28, 2020 | 207.69 | 208.40 | 205.64 | 206.39 | 913,569 | +0.53(+0.26%) |
Sep 25, 2020 | 200.12 | 206.18 | 199.79 | 205.86 | 1,057,184 | +4.53(+2.25%) |
Sep 24, 2020 | 197.81 | 203.42 | 196.47 | 201.33 | 1,061,726 | +2.71(+1.36%) |
Sep 23, 2020 | 201.74 | 202.53 | 198.34 | 198.62 | 737,833 | -2.11(-1.05%) |
Sep 22, 2020 | 199.96 | 202.23 | 198.71 | 200.72 | 802,239 | +1.91(+0.96%) |
Sep 21, 2020 | 200.41 | 202.19 | 195.37 | 198.81 | 1,027,611 | -4.36(-2.15%) |
Sep 18, 2020 | 204.69 | 206.58 | 202.22 | 203.17 | 1,115,306 | -3.18(-1.54%) |
Sep 17, 2020 | 206.14 | 208.62 | 205.09 | 206.35 | 568,622 | -1.48(-0.71%) |
Sep 16, 2020 | 208.81 | 210.26 | 207.75 | 207.83 | 724,544 | -0.48(-0.23%) |
Sep 15, 2020 | 209.55 | 210.72 | 208.15 | 208.31 | 834,676 | +0.34(+0.16%) |
Sep 14, 2020 | 207.10 | 210.20 | 206.69 | 207.97 | 714,121 | +2.60(+1.27%) |
Sep 11, 2020 | 206.81 | 207.28 | 204.02 | 205.37 | 889,820 | +0.09(+0.04%) |
Sep 10, 2020 | 210.01 | 210.99 | 204.66 | 205.29 | 1,000,856 | -3.74(-1.79%) |
Sep 09, 2020 | 207.68 | 210.66 | 207.32 | 209.03 | 1,450,131 | +2.38(+1.15%) |
Sep 08, 2020 | 204.45 | 207.52 | 203.37 | 206.64 | 1,600,478 | -0.19(-0.09%) |
Sep 04, 2020 | 209.29 | 209.29 | 202.94 | 206.84 | 1,638,410 | -1.76(-0.84%) |
Sep 03, 2020 | 212.57 | 213.59 | 206.92 | 208.60 | 1,592,333 | -3.73(-1.76%) |
Sep 02, 2020 | 212.17 | 213.47 | 211.79 | 212.33 | 1,609,409 | +0.93(+0.44%) |
Sep 01, 2020 | 209.35 | 212.96 | 208.50 | 211.40 | 1,787,856 | -0.70(-0.33%) |
Aug 31, 2020 | 213.71 | 214.50 | 209.77 | 212.10 | 2,004,696 | -1.16(-0.54%) |
Aug 28, 2020 | 206.82 | 213.84 | 206.82 | 213.25 | 1,435,399 | +6.70(+3.24%) |
Aug 27, 2020 | 206.93 | 208.06 | 206.02 | 206.56 | 1,067,246 | -0.26(-0.12%) |
Aug 26, 2020 | 205.21 | 207.93 | 205.00 | 206.82 | 1,539,684 | +1.19(+0.58%) |
Aug 25, 2020 | 203.43 | 205.75 | 201.23 | 205.62 | 999,711 | +2.73(+1.35%) |
Aug 24, 2020 | 202.13 | 205.86 | 201.32 | 202.89 | 1,810,423 | +5.31(+2.69%) |
Aug 21, 2020 | 192.59 | 198.46 | 191.43 | 197.59 | 3,382,274 | +8.34(+4.41%) |
Aug 20, 2020 | 188.85 | 190.90 | 185.30 | 189.24 | 4,526,614 | -13.58(-6.70%) |
Aug 19, 2020 | 203.41 | 204.59 | 201.24 | 202.83 | 1,358,347 | -0.75(-0.37%) |
Aug 18, 2020 | 203.45 | 204.90 | 202.93 | 203.58 | 1,010,434 | -0.65(-0.32%) |
Aug 17, 2020 | 204.24 | 204.75 | 202.75 | 204.23 | 948,862 | +1.79(+0.89%) |
Aug 14, 2020 | 202.23 | 203.06 | 201.76 | 202.44 | 892,217 | -1.22(-0.60%) |
Aug 13, 2020 | 204.26 | 207.43 | 202.60 | 203.66 | 1,249,253 | +1.78(+0.88%) |
Aug 12, 2020 | 198.53 | 203.11 | 197.28 | 201.87 | 1,448,353 | +4.05(+2.05%) |
Aug 11, 2020 | 196.69 | 198.84 | 196.28 | 197.82 | 1,107,695 | +2.64(+1.35%) |
Aug 10, 2020 | 190.47 | 195.67 | 190.04 | 195.18 | 967,860 | +4.30(+2.25%) |
Aug 07, 2020 | 189.82 | 191.36 | 189.21 | 190.89 | 1,374,680 | +0.72(+0.38%) |
Aug 06, 2020 | 191.72 | 191.72 | 188.41 | 190.17 | 990,111 | -1.91(-0.99%) |
Aug 05, 2020 | 190.90 | 193.19 | 189.97 | 192.08 | 1,288,419 | +1.74(+0.91%) |
Aug 04, 2020 | 189.21 | 190.90 | 187.48 | 190.34 | 887,929 | +1.19(+0.63%) |
Aug 03, 2020 | 190.09 | 190.59 | 188.46 | 189.15 | 992,254 | +0.60(+0.32%) |
Jul 31, 2020 | 184.24 | 188.79 | 183.59 | 188.55 | 1,631,470 | +4.30(+2.34%) |
Jul 30, 2020 | 180.96 | 185.04 | 179.20 | 184.24 | 1,718,739 | +2.05(+1.13%) |
Jul 29, 2020 | 183.83 | 184.57 | 181.66 | 182.19 | 1,436,727 | -1.64(-0.89%) |
Jul 28, 2020 | 182.93 | 184.41 | 181.77 | 183.83 | 977,615 | -0.23(-0.12%) |
Jul 27, 2020 | 183.58 | 184.73 | 182.35 | 184.06 | 896,338 | +1.04(+0.57%) |
Jul 24, 2020 | 183.91 | 185.16 | 181.63 | 183.02 | 1,011,340 | -2.24(-1.21%) |
Jul 23, 2020 | 187.82 | 188.65 | 184.64 | 185.26 | 811,581 | -1.40(-0.75%) |
Jul 22, 2020 | 185.49 | 186.95 | 184.46 | 186.67 | 654,066 | +1.05(+0.57%) |
Jul 21, 2020 | 188.54 | 188.90 | 185.32 | 185.62 | 806,693 | -1.78(-0.95%) |
Jul 20, 2020 | 188.01 | 188.29 | 186.31 | 187.40 | 679,491 | -1.58(-0.84%) |
Jul 17, 2020 | 190.99 | 191.12 | 188.40 | 188.99 | 1,062,362 | -1.09(-0.57%) |
Jul 16, 2020 | 189.58 | 190.37 | 188.40 | 190.07 | 982,913 | -0.37(-0.20%) |
Jul 15, 2020 | 189.84 | 192.36 | 188.97 | 190.45 | 1,687,678 | +3.48(+1.86%) |
Jul 14, 2020 | 181.10 | 187.23 | 180.08 | 186.96 | 1,420,509 | +5.86(+3.24%) |
Jul 13, 2020 | 182.08 | 184.44 | 180.59 | 181.10 | 903,227 | +0.05(+0.03%) |
Jul 10, 2020 | 179.68 | 181.58 | 178.01 | 181.06 | 842,556 | +1.80(+1.00%) |
Jul 09, 2020 | 180.29 | 182.50 | 178.98 | 179.26 | 1,043,892 | -0.76(-0.42%) |
Jul 08, 2020 | 179.89 | 180.84 | 177.04 | 180.02 | 1,544,480 | -0.49(-0.27%) |
Jul 07, 2020 | 183.15 | 183.15 | 180.39 | 180.51 | 1,750,251 | -2.77(-1.51%) |
Jul 06, 2020 | 185.17 | 185.85 | 181.31 | 183.28 | 1,578,874 | +0.39(+0.21%) |
Jul 02, 2020 | 183.79 | 184.57 | 182.06 | 182.89 | 886,873 | +2.18(+1.20%) |
Jul 01, 2020 | 181.12 | 182.25 | 179.93 | 180.71 | 868,064 | +0.62(+0.34%) |
Jun 30, 2020 | 177.13 | 180.62 | 176.67 | 180.09 | 1,403,391 | +2.89(+1.63%) |
Jun 29, 2020 | 176.84 | 177.34 | 175.54 | 177.20 | 935,278 | +1.44(+0.82%) |
Jun 26, 2020 | 179.78 | 180.97 | 174.99 | 175.76 | 1,559,284 | -2.68(-1.50%) |
Jun 25, 2020 | 178.09 | 179.30 | 174.88 | 178.44 | 2,211,919 | -0.76(-0.43%) |
Jun 24, 2020 | 184.69 | 185.16 | 178.70 | 179.20 | 1,919,397 | -6.26(-3.38%) |
Jun 23, 2020 | 184.80 | 186.39 | 183.51 | 185.46 | 1,327,927 | +1.96(+1.07%) |
Jun 22, 2020 | 182.46 | 184.64 | 180.81 | 183.51 | 1,549,007 | +1.87(+1.03%) |
Jun 19, 2020 | 190.80 | 190.80 | 181.47 | 181.64 | 2,533,431 | -5.58(-2.98%) |
Jun 18, 2020 | 185.52 | 188.00 | 184.90 | 187.22 | 953,675 | +0.92(+0.49%) |
Jun 17, 2020 | 186.94 | 188.81 | 185.74 | 186.30 | 1,125,657 | -0.96(-0.51%) |
Jun 16, 2020 | 187.77 | 189.83 | 184.69 | 187.27 | 964,529 | +4.54(+2.49%) |
Jun 15, 2020 | 179.50 | 182.86 | 177.14 | 182.72 | 861,299 | +0.06(+0.03%) |
Jun 12, 2020 | 183.01 | 184.90 | 179.36 | 182.67 | 1,954,161 | +2.08(+1.15%) |
Jun 11, 2020 | 187.43 | 187.72 | 180.28 | 180.59 | 1,300,388 | -10.72(-5.60%) |
Jun 10, 2020 | 192.33 | 192.75 | 190.39 | 191.31 | 825,734 | -0.28(-0.14%) |
Jun 09, 2020 | 193.80 | 194.41 | 190.91 | 191.58 | 1,109,408 | -3.93(-2.01%) |
Jun 08, 2020 | 194.24 | 196.04 | 192.73 | 195.51 | 1,269,730 | -0.32(-0.16%) |
Jun 05, 2020 | 194.04 | 197.12 | 192.34 | 195.83 | 1,471,906 | +3.87(+2.01%) |
Jun 04, 2020 | 193.92 | 194.57 | 191.03 | 191.96 | 1,349,508 | -2.02(-1.04%) |
Jun 03, 2020 | 195.36 | 195.67 | 192.55 | 193.99 | 1,472,448 | +0.53(+0.28%) |
Jun 02, 2020 | 191.53 | 194.01 | 190.58 | 193.45 | 1,658,266 | +2.15(+1.12%) |
Jun 01, 2020 | 190.09 | 192.54 | 189.40 | 191.31 | 1,521,813 | +2.83(+1.50%) |
May 29, 2020 | 183.39 | 189.75 | 183.24 | 188.48 | 3,077,395 | +4.76(+2.59%) |
May 28, 2020 | 185.43 | 189.98 | 183.44 | 183.72 | 2,196,937 | -1.03(-0.56%) |
May 27, 2020 | 181.21 | 185.03 | 179.84 | 184.75 | 2,188,445 | +6.80(+3.82%) |
May 26, 2020 | 175.42 | 178.29 | 174.17 | 177.94 | 2,466,346 | +7.86(+4.62%) |
May 22, 2020 | 170.49 | 170.76 | 168.84 | 170.09 | 1,081,011 | +0.31(+0.18%) |
May 21, 2020 | 171.60 | 172.76 | 169.28 | 169.78 | 1,330,263 | -1.78(-1.04%) |
May 20, 2020 | 168.47 | 171.64 | 168.17 | 171.57 | 3,249,944 | +4.94(+2.96%) |
May 19, 2020 | 170.15 | 170.80 | 166.54 | 166.63 | 1,792,690 | -3.50(-2.06%) |
May 18, 2020 | 164.16 | 171.01 | 164.16 | 170.13 | 1,785,617 | +8.44(+5.22%) |
May 15, 2020 | 156.29 | 163.00 | 155.61 | 161.70 | 2,626,781 | +4.98(+3.18%) |
May 14, 2020 | 152.72 | 157.19 | 151.05 | 156.72 | 1,794,049 | +1.36(+0.88%) |
May 13, 2020 | 159.25 | 160.78 | 154.63 | 155.35 | 1,826,002 | -5.53(-3.43%) |
May 12, 2020 | 163.13 | 165.02 | 160.77 | 160.88 | 1,301,870 | -1.34(-0.82%) |
May 11, 2020 | 164.17 | 164.95 | 162.08 | 162.21 | 1,409,329 | -3.06(-1.85%) |
May 08, 2020 | 167.21 | 167.99 | 164.67 | 165.27 | 1,433,351 | +1.16(+0.70%) |
May 07, 2020 | 164.57 | 165.38 | 162.11 | 164.11 | 1,466,534 | +2.31(+1.43%) |
May 06, 2020 | 162.74 | 165.50 | 161.41 | 161.80 | 1,378,327 | -0.40(-0.25%) |
May 05, 2020 | 168.15 | 168.84 | 161.98 | 162.20 | 1,608,897 | -4.24(-2.55%) |
May 04, 2020 | 163.72 | 167.76 | 162.59 | 166.44 | 1,412,925 | +1.76(+1.07%) |