Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.81 | 128.06 | 125.40 | 126.42 | 1,688,100 | -1.79(-1.40%) |
Apr 29, 2021 | 128.52 | 130.22 | 126.26 | 128.21 | 1,805,619 | +0.08(+0.06%) |
Apr 28, 2021 | 127.20 | 129.10 | 125.70 | 128.13 | 2,757,959 | +0.74(+0.58%) |
Apr 27, 2021 | 129.67 | 130.01 | 126.90 | 127.39 | 4,773,517 | -6.61(-4.93%) |
Apr 26, 2021 | 134.86 | 135.48 | 132.29 | 134.00 | 2,798,022 | +0.80(+0.60%) |
Apr 23, 2021 | 134.91 | 136.82 | 133.00 | 133.20 | 2,028,500 | -1.79(-1.33%) |
Apr 22, 2021 | 133.36 | 136.35 | 133.05 | 134.99 | 1,781,323 | +1.25(+0.93%) |
Apr 21, 2021 | 131.83 | 134.00 | 131.22 | 133.74 | 1,834,163 | +2.00(+1.52%) |
Apr 20, 2021 | 132.34 | 133.66 | 131.33 | 131.74 | 1,327,960 | -1.16(-0.87%) |
Apr 19, 2021 | 134.24 | 134.63 | 131.81 | 132.90 | 2,667,446 | -1.35(-1.01%) |
Apr 16, 2021 | 141.00 | 141.19 | 134.15 | 134.25 | 6,864,900 | -14.13(-9.52%) |
Apr 15, 2021 | 147.00 | 149.46 | 146.18 | 148.38 | 1,306,132 | +2.30(+1.57%) |
Apr 14, 2021 | 149.00 | 151.12 | 145.53 | 146.08 | 1,822,292 | -1.61(-1.09%) |
Apr 13, 2021 | 145.93 | 148.42 | 145.06 | 147.69 | 1,795,635 | +2.98(+2.06%) |
Apr 12, 2021 | 142.77 | 146.00 | 142.20 | 144.71 | 1,942,036 | +2.44(+1.72%) |
Apr 09, 2021 | 140.87 | 142.31 | 138.37 | 142.27 | 1,242,600 | +2.29(+1.64%) |
Apr 08, 2021 | 140.48 | 141.99 | 139.66 | 139.98 | 1,207,476 | +1.19(+0.86%) |
Apr 07, 2021 | 142.67 | 142.67 | 138.15 | 138.79 | 1,380,946 | -3.00(-2.12%) |
Apr 06, 2021 | 140.48 | 143.09 | 140.02 | 141.79 | 1,654,866 | +1.31(+0.93%) |
Apr 05, 2021 | 138.63 | 140.62 | 137.43 | 140.48 | 1,783,287 | +2.21(+1.60%) |
Apr 01, 2021 | 137.54 | 141.07 | 136.76 | 138.27 | 1,842,900 | +2.79(+2.06%) |
Mar 31, 2021 | 133.50 | 136.92 | 132.75 | 135.48 | 2,127,783 | +3.53(+2.68%) |
Mar 30, 2021 | 133.22 | 133.53 | 130.55 | 131.95 | 2,074,350 | -3.08(-2.28%) |
Mar 29, 2021 | 135.47 | 135.65 | 132.62 | 135.03 | 1,479,383 | -0.16(-0.12%) |
Mar 26, 2021 | 132.82 | 135.26 | 131.75 | 135.19 | 1,523,500 | +2.26(+1.70%) |
Mar 25, 2021 | 133.21 | 135.74 | 132.22 | 132.93 | 2,071,098 | -2.01(-1.49%) |
Mar 24, 2021 | 138.01 | 138.45 | 134.18 | 134.94 | 2,722,633 | -3.28(-2.37%) |
Mar 23, 2021 | 141.21 | 142.50 | 138.04 | 138.22 | 2,025,446 | -2.95(-2.09%) |
Mar 22, 2021 | 139.30 | 143.85 | 138.96 | 141.17 | 2,819,086 | +6.13(+4.54%) |
Mar 19, 2021 | 134.91 | 135.43 | 131.10 | 135.04 | 4,002,600 | +1.20(+0.90%) |
Mar 18, 2021 | 135.00 | 136.09 | 133.50 | 133.84 | 2,255,699 | -3.97(-2.88%) |
Mar 17, 2021 | 137.78 | 137.95 | 133.28 | 137.81 | 2,883,595 | -1.22(-0.88%) |
Mar 16, 2021 | 140.00 | 142.16 | 138.37 | 139.03 | 2,005,253 | +0.50(+0.36%) |
Mar 15, 2021 | 137.10 | 139.14 | 136.35 | 138.53 | 1,947,338 | +2.61(+1.92%) |
Mar 12, 2021 | 136.69 | 137.15 | 133.52 | 135.92 | 2,556,000 | -2.27(-1.64%) |
Mar 11, 2021 | 136.99 | 140.10 | 135.49 | 138.19 | 2,720,027 | +4.28(+3.20%) |
Mar 10, 2021 | 138.60 | 139.93 | 132.73 | 133.91 | 2,497,420 | -1.96(-1.44%) |
Mar 09, 2021 | 135.99 | 138.99 | 133.80 | 135.87 | 4,108,437 | +4.84(+3.69%) |
Mar 08, 2021 | 137.32 | 137.91 | 130.82 | 131.03 | 4,032,620 | -5.74(-4.20%) |
Mar 05, 2021 | 140.90 | 141.44 | 133.14 | 136.77 | 4,702,300 | -2.70(-1.94%) |
Mar 04, 2021 | 150.00 | 151.50 | 137.85 | 139.47 | 5,580,270 | -3.72(-2.60%) |
Mar 03, 2021 | 149.10 | 150.33 | 143.14 | 143.19 | 3,108,575 | -5.90(-3.96%) |
Mar 02, 2021 | 151.98 | 152.81 | 148.83 | 149.09 | 1,953,827 | -2.17(-1.43%) |
Mar 01, 2021 | 145.11 | 151.79 | 144.14 | 151.26 | 2,983,502 | +8.25(+5.77%) |
Feb 26, 2021 | 145.52 | 147.45 | 140.82 | 143.01 | 3,629,500 | -2.07(-1.43%) |
Feb 25, 2021 | 152.50 | 154.51 | 144.02 | 145.08 | 3,868,125 | -7.45(-4.88%) |
Feb 24, 2021 | 153.80 | 154.91 | 149.58 | 152.53 | 4,117,356 | -1.27(-0.83%) |
Feb 23, 2021 | 156.56 | 158.30 | 151.41 | 153.80 | 3,869,114 | -7.02(-4.37%) |
Feb 22, 2021 | 168.29 | 169.30 | 160.28 | 160.82 | 2,595,967 | -8.84(-5.21%) |
Feb 19, 2021 | 168.42 | 170.75 | 166.80 | 169.66 | 1,862,200 | +3.01(+1.81%) |
Feb 18, 2021 | 166.91 | 167.90 | 163.81 | 166.65 | 2,417,210 | -3.85(-2.26%) |
Feb 17, 2021 | 168.50 | 170.63 | 166.51 | 170.50 | 2,005,452 | +1.20(+0.71%) |
Feb 16, 2021 | 173.68 | 174.85 | 168.52 | 169.30 | 1,631,123 | -4.03(-2.33%) |
Feb 12, 2021 | 169.45 | 173.55 | 166.79 | 173.33 | 1,226,500 | +3.37(+1.98%) |
Feb 11, 2021 | 169.21 | 170.89 | 167.50 | 169.96 | 1,393,997 | +1.94(+1.15%) |
Feb 10, 2021 | 172.81 | 174.66 | 167.44 | 168.02 | 2,192,891 | -4.76(-2.75%) |
Feb 09, 2021 | 170.67 | 172.95 | 168.69 | 172.78 | 2,204,464 | +3.22(+1.90%) |
Feb 08, 2021 | 172.32 | 173.88 | 169.30 | 169.56 | 2,145,644 | -0.68(-0.40%) |
Feb 05, 2021 | 173.52 | 174.60 | 169.72 | 170.24 | 2,570,600 | -2.02(-1.17%) |
Feb 04, 2021 | 171.81 | 174.59 | 170.70 | 172.26 | 1,558,843 | +0.97(+0.57%) |
Feb 03, 2021 | 177.29 | 177.29 | 170.90 | 171.29 | 1,683,079 | -3.80(-2.17%) |
Feb 02, 2021 | 173.00 | 178.18 | 172.75 | 175.09 | 1,968,128 | +3.46(+2.02%) |
Feb 01, 2021 | 166.13 | 173.10 | 166.13 | 171.63 | 1,363,814 | +6.60(+4.00%) |
Jan 29, 2021 | 168.00 | 168.80 | 163.81 | 165.03 | 1,639,400 | -3.45(-2.05%) |
Jan 28, 2021 | 169.32 | 172.14 | 167.06 | 168.48 | 1,383,981 | -0.16(-0.09%) |
Jan 27, 2021 | 170.18 | 175.75 | 167.91 | 168.64 | 1,577,200 | -5.12(-2.95%) |
Jan 26, 2021 | 172.82 | 174.73 | 171.10 | 173.76 | 1,162,948 | +1.85(+1.08%) |
Jan 25, 2021 | 172.65 | 174.00 | 165.57 | 171.91 | 2,031,235 | +1.01(+0.59%) |
Jan 22, 2021 | 174.28 | 175.60 | 170.53 | 170.90 | 2,347,300 | -0.93(-0.54%) |
Jan 21, 2021 | 172.94 | 174.49 | 170.58 | 171.83 | 1,152,851 | -0.83(-0.48%) |
Jan 20, 2021 | 174.00 | 175.23 | 171.69 | 172.66 | 1,401,344 | -0.30(-0.17%) |
Jan 19, 2021 | 170.34 | 173.90 | 168.37 | 172.96 | 2,241,790 | +2.99(+1.76%) |
Jan 15, 2021 | 171.10 | 172.64 | 168.81 | 169.97 | 1,407,800 | -0.98(-0.57%) |
Jan 14, 2021 | 171.26 | 173.34 | 170.22 | 170.95 | 1,600,072 | +0.30(+0.18%) |
Jan 13, 2021 | 167.80 | 172.14 | 167.50 | 170.65 | 1,963,378 | +3.64(+2.18%) |
Jan 12, 2021 | 167.01 | 168.58 | 162.00 | 167.01 | 1,980,024 | +0.50(+0.30%) |
Jan 11, 2021 | 164.42 | 169.55 | 162.21 | 166.51 | 1,690,942 | +1.11(+0.67%) |
Jan 08, 2021 | 163.06 | 165.88 | 161.77 | 165.40 | 2,126,500 | +2.36(+1.45%) |
Jan 07, 2021 | 162.01 | 164.71 | 161.95 | 163.04 | 2,226,572 | +1.44(+0.89%) |
Jan 06, 2021 | 161.00 | 163.92 | 160.26 | 161.60 | 2,213,568 | -5.12(-3.07%) |
Jan 05, 2021 | 165.09 | 167.26 | 162.85 | 166.72 | 2,477,217 | +0.35(+0.21%) |
Jan 04, 2021 | 170.86 | 170.86 | 165.26 | 166.37 | 2,880,840 | -3.52(-2.07%) |
Dec 31, 2020 | 169.89 | 169.89 | 169.89 | 1,201,831 | -2.49(-1.44%) | |
Dec 30, 2020 | 174.09 | 174.57 | 170.37 | 172.38 | 1,201,831 | +0.14(+0.08%) |
Dec 29, 2020 | 176.44 | 176.99 | 171.85 | 172.24 | 1,521,333 | -3.31(-1.89%) |
Dec 28, 2020 | 181.63 | 181.63 | 173.88 | 175.55 | 1,606,166 | -4.65(-2.58%) |
Dec 24, 2020 | 182.58 | 184.71 | 179.68 | 180.20 | 1,150,200 | -2.35(-1.29%) |
Dec 23, 2020 | 177.56 | 185.73 | 177.50 | 182.55 | 3,294,433 | +5.55(+3.14%) |
Dec 22, 2020 | 174.75 | 177.86 | 172.48 | 177.00 | 2,823,725 | +2.63(+1.51%) |
Dec 21, 2020 | 164.97 | 174.93 | 164.53 | 174.37 | 4,558,697 | +8.48(+5.11%) |
Dec 18, 2020 | 167.59 | 168.18 | 164.16 | 165.89 | 4,137,200 | -0.37(-0.22%) |
Dec 17, 2020 | 163.66 | 166.46 | 162.76 | 166.26 | 2,766,222 | +3.92(+2.41%) |
Dec 16, 2020 | 161.80 | 163.30 | 159.54 | 162.34 | 2,196,417 | +0.54(+0.33%) |
Dec 15, 2020 | 160.00 | 161.81 | 158.35 | 161.80 | 2,717,214 | +2.42(+1.52%) |
Dec 14, 2020 | 155.30 | 159.76 | 155.30 | 159.38 | 3,286,113 | +4.13(+2.66%) |
Dec 11, 2020 | 153.85 | 156.45 | 151.91 | 155.25 | 2,572,100 | +1.76(+1.15%) |
Dec 10, 2020 | 154.97 | 155.74 | 152.40 | 153.49 | 3,443,287 | -2.10(-1.35%) |
Dec 09, 2020 | 162.80 | 163.00 | 153.30 | 155.59 | 3,654,144 | -5.38(-3.34%) |
Dec 08, 2020 | 155.93 | 161.25 | 154.29 | 160.97 | 3,350,256 | +5.35(+3.44%) |
Dec 07, 2020 | 161.07 | 162.34 | 153.30 | 155.62 | 6,956,398 | -5.45(-3.38%) |
Dec 04, 2020 | 160.01 | 163.89 | 159.32 | 161.07 | 7,473,800 | +3.04(+1.92%) |
Dec 03, 2020 | 158.55 | 169.00 | 152.52 | 158.03 | 30,334,824 | -47.88(-23.25%) |
Dec 02, 2020 | 203.32 | 207.00 | 201.00 | 205.91 | 3,784,874 | -0.52(-0.25%) |
Dec 01, 2020 | 205.01 | 207.40 | 202.46 | 206.43 | 1,307,588 | +2.25(+1.10%) |
Nov 30, 2020 | 206.51 | 207.00 | 197.65 | 204.18 | 1,681,676 | +0.15(+0.07%) |
Nov 27, 2020 | 201.87 | 205.44 | 200.50 | 204.03 | 755,000 | +5.17(+2.60%) |
Nov 25, 2020 | 200.29 | 202.91 | 198.02 | 198.86 | 1,430,700 | +0.37(+0.19%) |
Nov 24, 2020 | 199.34 | 199.71 | 195.38 | 198.49 | 952,166 | +0.38(+0.19%) |
Nov 23, 2020 | 199.49 | 200.69 | 195.02 | 198.11 | 1,041,209 | -0.83(-0.42%) |
Nov 20, 2020 | 199.26 | 202.53 | 198.00 | 198.94 | 994,900 | -0.34(-0.17%) |
Nov 19, 2020 | 192.63 | 201.20 | 192.63 | 199.28 | 1,276,263 | +6.18(+3.20%) |
Nov 18, 2020 | 198.63 | 199.24 | 192.96 | 193.10 | 1,011,010 | -4.99(-2.52%) |
Nov 17, 2020 | 194.28 | 198.42 | 192.34 | 198.09 | 1,310,797 | +4.59(+2.37%) |
Nov 16, 2020 | 190.18 | 193.85 | 189.43 | 193.50 | 873,298 | +0.25(+0.13%) |
Nov 13, 2020 | 192.38 | 194.35 | 190.06 | 193.25 | 803,000 | +1.50(+0.78%) |
Nov 12, 2020 | 193.86 | 196.01 | 189.72 | 191.75 | 871,450 | -2.37(-1.22%) |
Nov 11, 2020 | 190.00 | 195.84 | 189.12 | 194.12 | 1,517,878 | +6.24(+3.32%) |
Nov 10, 2020 | 194.15 | 195.11 | 184.29 | 187.88 | 1,914,725 | -8.44(-4.30%) |
Nov 09, 2020 | 199.49 | 206.61 | 196.20 | 196.32 | 1,480,791 | -4.68(-2.33%) |
Nov 06, 2020 | 207.51 | 208.00 | 200.71 | 201.00 | 1,686,200 | -7.98(-3.82%) |
Nov 05, 2020 | 213.26 | 214.00 | 207.04 | 208.98 | 1,268,861 | +1.97(+0.95%) |
Nov 04, 2020 | 205.13 | 209.45 | 199.72 | 207.01 | 1,582,964 | +12.23(+6.28%) |
Nov 03, 2020 | 192.08 | 197.22 | 190.40 | 194.78 | 970,947 | +3.44(+1.80%) |
Nov 02, 2020 | 199.45 | 200.81 | 189.18 | 191.34 | 1,619,347 | -6.70(-3.38%) |
Oct 30, 2020 | 203.90 | 204.60 | 196.78 | 198.04 | 1,365,700 | -7.83(-3.80%) |
Oct 29, 2020 | 207.20 | 208.39 | 204.98 | 205.87 | 817,036 | +0.15(+0.07%) |
Oct 28, 2020 | 205.00 | 208.20 | 202.99 | 205.72 | 1,080,463 | -3.05(-1.46%) |
Oct 27, 2020 | 211.15 | 213.28 | 208.63 | 208.77 | 973,529 | -1.01(-0.48%) |
Oct 26, 2020 | 213.06 | 215.79 | 207.30 | 209.78 | 1,254,021 | -6.73(-3.11%) |
Oct 23, 2020 | 218.20 | 218.46 | 211.89 | 216.51 | 1,561,800 | -2.95(-1.34%) |
Oct 22, 2020 | 214.94 | 221.95 | 212.01 | 219.46 | 2,995,786 | +7.79(+3.68%) |
Oct 21, 2020 | 210.00 | 222.19 | 203.03 | 211.67 | 3,389,568 | +0.12(+0.06%) |
Oct 20, 2020 | 209.49 | 213.70 | 208.93 | 211.55 | 1,356,176 | +4.34(+2.09%) |
Oct 19, 2020 | 208.20 | 211.11 | 205.60 | 207.21 | 1,415,481 | +0.01(+0.00%) |
Oct 16, 2020 | 207.61 | 210.91 | 206.73 | 207.20 | 2,617,000 | +1.91(+0.93%) |
Oct 15, 2020 | 203.55 | 205.95 | 200.82 | 205.29 | 1,408,149 | -3.94(-1.88%) |
Oct 14, 2020 | 205.38 | 210.40 | 204.59 | 209.23 | 3,201,063 | -6.60(-3.06%) |
Oct 13, 2020 | 214.74 | 219.50 | 214.10 | 215.83 | 1,324,348 | +0.49(+0.23%) |
Oct 12, 2020 | 214.55 | 217.99 | 212.50 | 215.34 | 1,372,896 | +2.91(+1.37%) |
Oct 09, 2020 | 209.63 | 212.90 | 208.43 | 212.43 | 1,195,800 | +3.38(+1.62%) |
Oct 08, 2020 | 206.80 | 210.61 | 206.30 | 209.05 | 2,038,924 | +2.97(+1.44%) |
Oct 07, 2020 | 199.52 | 206.47 | 199.02 | 206.08 | 1,577,014 | +7.89(+3.98%) |
Oct 06, 2020 | 195.44 | 202.44 | 194.50 | 198.19 | 1,600,292 | +4.12(+2.12%) |
Oct 05, 2020 | 195.00 | 196.04 | 192.99 | 194.07 | 1,272,915 | -0.73(-0.37%) |
Oct 02, 2020 | 192.50 | 197.19 | 190.50 | 194.80 | 1,985,200 | +2.24(+1.16%) |
Oct 01, 2020 | 189.72 | 194.84 | 189.54 | 192.56 | 1,590,680 | +4.43(+2.35%) |
Sep 30, 2020 | 187.45 | 190.00 | 184.68 | 188.13 | 1,584,140 | +0.95(+0.51%) |
Sep 29, 2020 | 188.20 | 189.70 | 185.45 | 187.18 | 1,155,858 | -0.72(-0.38%) |
Sep 28, 2020 | 187.90 | 188.28 | 184.55 | 187.90 | 1,247,427 | +3.01(+1.63%) |
Sep 25, 2020 | 180.39 | 185.06 | 179.50 | 184.89 | 1,869,200 | +8.98(+5.10%) |
Sep 24, 2020 | 175.21 | 179.07 | 173.03 | 175.91 | 1,324,305 | -1.57(-0.88%) |
Sep 23, 2020 | 185.11 | 185.82 | 176.83 | 177.48 | 1,596,195 | -7.45(-4.03%) |
Sep 22, 2020 | 180.65 | 185.36 | 177.82 | 184.93 | 1,824,143 | +7.20(+4.05%) |
Sep 21, 2020 | 171.99 | 177.95 | 171.07 | 177.73 | 2,217,945 | +2.84(+1.62%) |
Sep 18, 2020 | 178.85 | 180.16 | 171.27 | 174.89 | 2,886,400 | -2.79(-1.57%) |
Sep 17, 2020 | 176.19 | 179.56 | 173.10 | 177.68 | 2,120,598 | -4.87(-2.67%) |
Sep 16, 2020 | 187.33 | 187.53 | 181.07 | 182.55 | 1,391,776 | -2.80(-1.51%) |
Sep 15, 2020 | 186.50 | 187.48 | 183.91 | 185.35 | 1,321,938 | +1.68(+0.91%) |
Sep 14, 2020 | 188.87 | 189.82 | 182.82 | 183.67 | 2,575,504 | -3.26(-1.74%) |
Sep 11, 2020 | 194.23 | 195.95 | 182.89 | 186.93 | 1,957,700 | -5.90(-3.06%) |
Sep 10, 2020 | 198.12 | 201.67 | 191.40 | 192.83 | 1,042,219 | -3.72(-1.89%) |
Sep 09, 2020 | 196.52 | 197.85 | 191.64 | 196.55 | 1,277,122 | +4.66(+2.43%) |
Sep 08, 2020 | 191.57 | 198.55 | 191.11 | 191.89 | 1,698,817 | -8.25(-4.12%) |
Sep 04, 2020 | 205.35 | 206.46 | 191.27 | 200.14 | 2,169,100 | -6.58(-3.18%) |
Sep 03, 2020 | 216.21 | 217.18 | 205.35 | 206.72 | 2,155,458 | -15.07(-6.79%) |
Sep 02, 2020 | 225.04 | 225.89 | 217.24 | 221.79 | 1,334,215 | -1.80(-0.81%) |
Sep 01, 2020 | 221.37 | 224.95 | 218.92 | 223.59 | 1,521,504 | +4.26(+1.94%) |
Aug 31, 2020 | 220.00 | 220.16 | 215.77 | 219.33 | 2,032,971 | -1.09(-0.49%) |
Aug 28, 2020 | 217.99 | 223.33 | 217.01 | 220.42 | 1,994,400 | +5.03(+2.34%) |
Aug 27, 2020 | 213.93 | 217.97 | 204.02 | 215.39 | 5,159,688 | -1.35(-0.62%) |
Aug 26, 2020 | 210.00 | 220.56 | 209.15 | 216.74 | 4,868,486 | +13.12(+6.44%) |
Aug 25, 2020 | 202.31 | 204.42 | 200.67 | 203.62 | 1,218,743 | +1.39(+0.69%) |
Aug 24, 2020 | 204.66 | 207.32 | 201.37 | 202.23 | 1,219,146 | -0.12(-0.06%) |
Aug 21, 2020 | 202.50 | 204.78 | 201.12 | 202.35 | 1,171,500 | +2.18(+1.09%) |
Aug 20, 2020 | 195.00 | 201.86 | 194.52 | 200.17 | 1,182,998 | +4.71(+2.41%) |
Aug 19, 2020 | 198.03 | 199.74 | 195.04 | 195.46 | 1,200,968 | -2.19(-1.11%) |
Aug 18, 2020 | 196.00 | 198.98 | 194.83 | 197.65 | 1,145,747 | +2.65(+1.36%) |
Aug 17, 2020 | 193.00 | 195.61 | 192.55 | 195.00 | 1,725,534 | +2.66(+1.38%) |
Aug 14, 2020 | 193.87 | 194.50 | 190.76 | 192.34 | 1,351,900 | -1.03(-0.53%) |
Aug 13, 2020 | 191.87 | 196.50 | 190.40 | 193.37 | 2,447,241 | +2.97(+1.56%) |
Aug 12, 2020 | 196.17 | 197.97 | 189.10 | 190.40 | 2,599,678 | -5.24(-2.68%) |
Aug 11, 2020 | 198.82 | 200.18 | 193.02 | 195.64 | 1,630,276 | -2.26(-1.14%) |
Aug 10, 2020 | 200.10 | 200.91 | 193.89 | 197.90 | 1,675,583 | -2.48(-1.24%) |
Aug 07, 2020 | 212.85 | 212.97 | 198.14 | 200.38 | 2,191,800 | -13.28(-6.22%) |
Aug 06, 2020 | 216.35 | 216.98 | 211.22 | 213.66 | 1,112,568 | -3.64(-1.68%) |
Aug 05, 2020 | 212.60 | 217.36 | 211.66 | 217.30 | 1,184,928 | +6.41(+3.04%) |
Aug 04, 2020 | 214.42 | 215.00 | 208.00 | 210.89 | 958,539 | -3.53(-1.65%) |
Aug 03, 2020 | 211.99 | 214.90 | 210.80 | 214.42 | 1,037,187 | +4.60(+2.19%) |
Jul 31, 2020 | 211.78 | 212.00 | 205.00 | 209.82 | 1,017,600 | +0.43(+0.21%) |
Jul 30, 2020 | 205.00 | 210.01 | 204.17 | 209.39 | 859,131 | +1.06(+0.51%) |
Jul 29, 2020 | 207.48 | 210.49 | 206.54 | 208.33 | 985,788 | +3.03(+1.48%) |
Jul 28, 2020 | 204.16 | 208.65 | 203.25 | 205.30 | 1,064,453 | +2.15(+1.06%) |
Jul 27, 2020 | 201.02 | 204.51 | 199.15 | 203.15 | 679,778 | +3.58(+1.79%) |
Jul 24, 2020 | 199.89 | 202.05 | 197.00 | 199.57 | 790,500 | -2.36(-1.17%) |
Jul 23, 2020 | 204.64 | 208.72 | 199.66 | 201.93 | 1,110,431 | -2.58(-1.26%) |
Jul 22, 2020 | 205.00 | 207.20 | 202.63 | 204.51 | 767,508 | +0.56(+0.27%) |
Jul 21, 2020 | 208.99 | 209.00 | 202.92 | 203.95 | 913,930 | -3.72(-1.79%) |
Jul 20, 2020 | 201.75 | 208.88 | 201.35 | 207.67 | 1,090,168 | +7.70(+3.85%) |
Jul 17, 2020 | 198.90 | 201.50 | 197.41 | 199.97 | 946,600 | +0.95(+0.48%) |
Jul 16, 2020 | 197.84 | 199.88 | 195.33 | 199.02 | 1,063,572 | -1.54(-0.77%) |
Jul 15, 2020 | 200.39 | 201.97 | 196.23 | 200.56 | 1,099,504 | +0.78(+0.39%) |
Jul 14, 2020 | 198.37 | 200.90 | 190.48 | 199.78 | 1,957,601 | +1.78(+0.90%) |
Jul 13, 2020 | 212.13 | 212.80 | 197.28 | 198.00 | 2,249,937 | -13.32(-6.30%) |
Jul 10, 2020 | 209.04 | 213.26 | 204.85 | 211.32 | 2,647,500 | +6.47(+3.16%) |
Jul 09, 2020 | 205.64 | 208.90 | 201.88 | 204.85 | 1,771,988 | -0.31(-0.15%) |
Jul 08, 2020 | 198.65 | 205.28 | 197.30 | 205.16 | 2,293,469 | +8.48(+4.31%) |
Jul 07, 2020 | 199.50 | 201.16 | 196.52 | 196.68 | 2,102,104 | -1.98(-1.00%) |
Jul 06, 2020 | 202.99 | 204.00 | 196.55 | 198.66 | 2,824,459 | -1.25(-0.63%) |
Jul 02, 2020 | 203.97 | 204.50 | 199.09 | 199.91 | 2,053,100 | -3.70(-1.82%) |
Jul 01, 2020 | 195.58 | 204.95 | 195.50 | 203.61 | 2,091,033 | +4.91(+2.47%) |
Jun 30, 2020 | 194.92 | 199.32 | 194.19 | 198.70 | 2,095,735 | +4.20(+2.16%) |
Jun 29, 2020 | 198.96 | 198.96 | 190.99 | 194.50 | 1,777,584 | -2.30(-1.17%) |
Jun 26, 2020 | 193.66 | 197.70 | 190.17 | 196.80 | 3,419,800 | +3.76(+1.95%) |
Jun 25, 2020 | 191.81 | 194.16 | 189.00 | 193.04 | 821,057 | +2.43(+1.27%) |
Jun 24, 2020 | 193.04 | 195.34 | 188.33 | 190.61 | 1,774,341 | -2.47(-1.28%) |
Jun 23, 2020 | 195.21 | 197.22 | 192.15 | 193.08 | 1,570,044 | -0.01(-0.01%) |
Jun 22, 2020 | 191.00 | 196.32 | 190.23 | 193.09 | 2,244,362 | +5.93(+3.17%) |
Jun 19, 2020 | 188.00 | 189.94 | 185.25 | 187.16 | 1,936,400 | +0.96(+0.52%) |
Jun 18, 2020 | 184.50 | 186.98 | 183.64 | 186.20 | 1,029,482 | +2.41(+1.31%) |
Jun 17, 2020 | 183.41 | 187.50 | 183.16 | 183.79 | 1,131,283 | -0.36(-0.20%) |
Jun 16, 2020 | 184.28 | 185.41 | 180.20 | 184.15 | 1,614,995 | +2.65(+1.46%) |
Jun 15, 2020 | 172.85 | 181.84 | 171.28 | 181.50 | 1,668,697 | +2.62(+1.46%) |
Jun 12, 2020 | 179.61 | 181.28 | 174.78 | 178.88 | 1,546,200 | +5.14(+2.96%) |
Jun 11, 2020 | 182.50 | 183.35 | 173.50 | 173.74 | 2,564,586 | -13.48(-7.20%) |
Jun 10, 2020 | 186.43 | 188.30 | 184.28 | 187.22 | 1,190,150 | +3.29(+1.79%) |
Jun 09, 2020 | 186.00 | 187.08 | 183.45 | 183.93 | 1,007,315 | -2.38(-1.28%) |
Jun 08, 2020 | 182.32 | 187.73 | 181.03 | 186.31 | 1,620,802 | +3.19(+1.74%) |
Jun 05, 2020 | 179.09 | 184.93 | 175.24 | 183.12 | 1,602,100 | +1.54(+0.85%) |
Jun 04, 2020 | 184.25 | 188.17 | 180.52 | 181.58 | 2,051,556 | -7.40(-3.92%) |
Jun 03, 2020 | 190.75 | 192.75 | 187.08 | 188.98 | 3,989,247 | +0.44(+0.23%) |
Jun 02, 2020 | 189.20 | 192.22 | 185.17 | 188.54 | 3,437,682 | +1.98(+1.06%) |
Jun 01, 2020 | 184.53 | 188.76 | 182.45 | 186.56 | 1,518,009 | +0.72(+0.39%) |
May 29, 2020 | 180.31 | 187.11 | 180.06 | 185.84 | 2,379,200 | +5.84(+3.24%) |
May 28, 2020 | 178.41 | 186.15 | 178.00 | 180.00 | 1,810,649 | -1.62(-0.89%) |
May 27, 2020 | 180.29 | 182.00 | 171.16 | 181.62 | 3,311,820 | +0.47(+0.26%) |
May 26, 2020 | 184.89 | 186.47 | 177.18 | 181.15 | 3,828,011 | -3.11(-1.69%) |
May 22, 2020 | 171.83 | 185.26 | 170.00 | 184.26 | 8,835,800 | +15.26(+9.03%) |
May 21, 2020 | 163.28 | 169.00 | 163.02 | 169.00 | 3,247,738 | +5.72(+3.50%) |
May 20, 2020 | 161.77 | 163.94 | 160.50 | 163.28 | 1,330,561 | +4.22(+2.65%) |
May 19, 2020 | 157.60 | 162.13 | 157.04 | 159.06 | 1,328,431 | +4.05(+2.61%) |
May 18, 2020 | 159.68 | 161.54 | 154.58 | 155.01 | 1,366,834 | -1.18(-0.76%) |
May 15, 2020 | 151.00 | 157.75 | 150.25 | 156.19 | 1,266,000 | +4.65(+3.07%) |
May 14, 2020 | 147.36 | 151.54 | 143.30 | 151.54 | 1,601,843 | +2.45(+1.64%) |
May 13, 2020 | 155.32 | 156.93 | 145.93 | 149.09 | 2,307,662 | -7.27(-4.65%) |
May 12, 2020 | 160.00 | 161.80 | 155.89 | 156.36 | 1,577,029 | -2.35(-1.48%) |
May 11, 2020 | 154.00 | 161.23 | 153.42 | 158.71 | 1,983,721 | +5.47(+3.57%) |
May 08, 2020 | 153.38 | 153.95 | 149.51 | 153.24 | 1,786,200 | +2.61(+1.73%) |
May 07, 2020 | 147.56 | 152.08 | 146.70 | 150.63 | 1,736,254 | +5.46(+3.76%) |
May 06, 2020 | 144.16 | 148.14 | 143.26 | 145.17 | 1,221,837 | +1.55(+1.08%) |
May 05, 2020 | 140.86 | 146.46 | 140.70 | 143.62 | 1,860,064 | +8.70(+6.45%) |
May 04, 2020 | 132.45 | 134.96 | 131.34 | 134.92 | 910,241 | +0.87(+0.65%) |