Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 239.32 | 240.03 | 238.71 | 239.33 | 131,271 | -1.52(-0.63%) |
Apr 29, 2021 | 241.51 | 241.56 | 238.97 | 240.85 | 115,626 | +1.00(+0.42%) |
Apr 28, 2021 | 239.96 | 240.64 | 239.60 | 239.86 | 88,171 | -0.10(-0.04%) |
Apr 27, 2021 | 240.22 | 240.25 | 239.57 | 239.96 | 62,279 | -0.03(-0.01%) |
Apr 26, 2021 | 239.69 | 240.35 | 239.65 | 239.99 | 94,677 | +0.85(+0.36%) |
Apr 23, 2021 | 236.94 | 239.96 | 236.91 | 239.14 | 34,122 | +2.75(+1.16%) |
Apr 22, 2021 | 238.25 | 239.13 | 235.80 | 236.39 | 91,722 | -1.95(-0.82%) |
Apr 21, 2021 | 235.43 | 238.34 | 235.33 | 238.34 | 243,845 | +2.61(+1.11%) |
Apr 20, 2021 | 236.98 | 237.51 | 234.79 | 235.74 | 130,943 | -2.05(-0.86%) |
Apr 19, 2021 | 238.87 | 238.98 | 237.00 | 237.79 | 80,612 | -1.58(-0.66%) |
Apr 16, 2021 | 239.51 | 239.59 | 238.33 | 239.37 | 122,506 | +0.89(+0.37%) |
Apr 15, 2021 | 237.34 | 238.68 | 237.34 | 238.48 | 99,173 | +2.45(+1.04%) |
Apr 14, 2021 | 236.66 | 237.70 | 235.79 | 236.02 | 178,860 | -0.59(-0.25%) |
Apr 13, 2021 | 235.79 | 237.11 | 235.75 | 236.62 | 155,377 | +0.77(+0.33%) |
Apr 12, 2021 | 235.68 | 236.04 | 235.00 | 235.85 | 144,654 | +0.12(+0.05%) |
Apr 09, 2021 | 234.28 | 235.85 | 234.09 | 235.73 | 155,063 | +1.48(+0.63%) |
Apr 08, 2021 | 233.94 | 234.29 | 233.45 | 234.25 | 49,453 | +1.32(+0.57%) |
Apr 07, 2021 | 233.04 | 233.42 | 232.45 | 232.93 | 57,942 | -0.16(-0.07%) |
Apr 06, 2021 | 232.92 | 233.86 | 232.75 | 233.09 | 128,022 | -0.08(-0.03%) |
Apr 05, 2021 | 231.94 | 233.27 | 231.85 | 233.17 | 383,092 | +2.87(+1.24%) |
Apr 01, 2021 | 228.85 | 230.31 | 228.76 | 230.30 | 114,993 | +2.96(+1.30%) |
Mar 31, 2021 | 226.86 | 228.59 | 226.86 | 227.34 | 128,593 | +0.99(+0.44%) |
Mar 30, 2021 | 225.84 | 226.76 | 225.15 | 226.35 | 149,175 | -0.03(-0.01%) |
Mar 29, 2021 | 226.50 | 227.24 | 225.11 | 226.38 | 101,031 | -0.92(-0.40%) |
Mar 26, 2021 | 224.49 | 227.57 | 223.98 | 227.30 | 219,760 | +3.50(+1.56%) |
Mar 25, 2021 | 221.03 | 224.26 | 219.85 | 223.81 | 278,645 | +1.70(+0.76%) |
Mar 24, 2021 | 224.86 | 225.66 | 222.11 | 222.11 | 102,574 | -1.69(-0.76%) |
Mar 23, 2021 | 225.59 | 226.37 | 223.43 | 223.80 | 131,862 | -2.42(-1.07%) |
Mar 22, 2021 | 225.09 | 227.22 | 225.09 | 226.22 | 84,419 | +1.37(+0.61%) |
Mar 19, 2021 | 225.12 | 225.93 | 223.42 | 224.85 | 137,838 | -0.19(-0.09%) |
Mar 18, 2021 | 227.19 | 228.48 | 224.64 | 225.04 | 88,752 | -3.82(-1.67%) |
Mar 17, 2021 | 227.12 | 229.39 | 226.48 | 228.86 | 96,349 | +0.79(+0.35%) |
Mar 16, 2021 | 229.18 | 229.34 | 227.53 | 228.07 | 119,740 | -0.75(-0.33%) |
Mar 15, 2021 | 227.59 | 228.96 | 226.29 | 228.82 | 154,668 | +1.54(+0.68%) |
Mar 12, 2021 | 226.03 | 227.40 | 225.49 | 227.28 | 159,293 | +0.39(+0.17%) |
Mar 11, 2021 | 225.88 | 227.89 | 225.65 | 226.89 | 157,723 | +2.85(+1.27%) |
Mar 10, 2021 | 224.39 | 225.13 | 223.53 | 224.04 | 430,781 | +1.39(+0.62%) |
Mar 09, 2021 | 221.89 | 224.19 | 221.50 | 222.65 | 97,775 | +3.44(+1.57%) |
Mar 08, 2021 | 220.93 | 222.56 | 219.13 | 219.21 | 152,382 | -0.96(-0.43%) |
Mar 05, 2021 | 218.58 | 220.75 | 213.24 | 220.17 | 200,320 | +3.95(+1.82%) |
Mar 04, 2021 | 219.54 | 220.58 | 213.43 | 216.22 | 166,698 | -3.54(-1.61%) |
Mar 03, 2021 | 222.68 | 222.87 | 219.56 | 219.77 | 345,446 | -2.98(-1.34%) |
Mar 02, 2021 | 225.15 | 225.15 | 222.70 | 222.75 | 124,021 | -2.09(-0.93%) |
Mar 01, 2021 | 222.62 | 225.65 | 222.62 | 224.84 | 202,317 | +5.55(+2.53%) |
Feb 26, 2021 | 221.42 | 222.21 | 217.80 | 219.29 | 146,210 | -0.84(-0.38%) |
Feb 25, 2021 | 225.32 | 226.05 | 219.33 | 220.13 | 142,048 | -5.92(-2.62%) |
Feb 24, 2021 | 222.98 | 226.27 | 222.53 | 226.05 | 122,721 | +2.55(+1.14%) |
Feb 23, 2021 | 221.93 | 224.37 | 218.77 | 223.50 | 175,515 | -0.06(-0.03%) |
Feb 22, 2021 | 223.87 | 225.25 | 223.53 | 223.56 | 140,959 | -2.04(-0.91%) |
Feb 19, 2021 | 226.34 | 226.91 | 225.38 | 225.60 | 123,080 | +0.18(+0.08%) |
Feb 18, 2021 | 224.89 | 225.92 | 223.68 | 225.42 | 144,957 | -1.21(-0.54%) |
Feb 17, 2021 | 225.81 | 226.69 | 224.77 | 226.64 | 100,013 | -0.22(-0.10%) |
Feb 16, 2021 | 228.16 | 228.24 | 226.34 | 226.86 | 122,427 | -0.42(-0.18%) |
Feb 12, 2021 | 225.73 | 227.36 | 225.73 | 227.28 | 68,134 | +1.17(+0.52%) |
Feb 11, 2021 | 226.60 | 226.60 | 224.75 | 226.10 | 65,017 | +0.50(+0.22%) |
Feb 10, 2021 | 226.99 | 226.99 | 224.12 | 225.60 | 171,413 | -0.11(-0.05%) |
Feb 09, 2021 | 225.31 | 226.14 | 224.99 | 225.71 | 136,650 | +0.05(+0.02%) |
Feb 08, 2021 | 224.67 | 225.71 | 224.58 | 225.66 | 70,778 | +2.06(+0.92%) |
Feb 05, 2021 | 223.92 | 223.92 | 222.81 | 223.61 | 480,392 | +1.20(+0.54%) |
Feb 04, 2021 | 220.56 | 222.43 | 220.47 | 222.40 | 108,667 | +2.71(+1.23%) |
Feb 03, 2021 | 220.18 | 220.69 | 218.87 | 219.69 | 123,493 | +0.20(+0.09%) |
Feb 02, 2021 | 218.51 | 220.34 | 218.51 | 219.49 | 98,686 | +3.11(+1.43%) |
Feb 01, 2021 | 214.76 | 216.82 | 213.49 | 216.38 | 107,597 | +3.78(+1.78%) |
Jan 29, 2021 | 215.75 | 216.38 | 211.66 | 212.60 | 312,307 | -4.09(-1.89%) |
Jan 28, 2021 | 216.14 | 219.03 | 216.03 | 216.69 | 338,291 | +1.84(+0.85%) |
Jan 27, 2021 | 218.06 | 218.06 | 213.67 | 214.86 | 315,396 | -5.42(-2.46%) |
Jan 26, 2021 | 221.88 | 221.92 | 220.18 | 220.27 | 92,040 | -0.71(-0.32%) |
Jan 25, 2021 | 220.93 | 221.57 | 218.10 | 220.98 | 1,322,382 | +0.59(+0.27%) |
Jan 22, 2021 | 219.50 | 220.94 | 219.50 | 220.39 | 100,474 | -0.42(-0.19%) |
Jan 21, 2021 | 221.21 | 221.34 | 220.47 | 220.81 | 95,024 | -0.22(-0.10%) |
Jan 20, 2021 | 219.79 | 221.39 | 219.40 | 221.03 | 85,687 | +2.81(+1.29%) |
Jan 19, 2021 | 217.92 | 218.44 | 217.19 | 218.22 | 125,108 | +1.81(+0.84%) |
Jan 15, 2021 | 217.29 | 217.52 | 215.25 | 216.40 | 149,560 | -1.72(-0.79%) |
Jan 14, 2021 | 218.78 | 219.59 | 217.96 | 218.12 | 160,812 | -0.33(-0.15%) |
Jan 13, 2021 | 217.97 | 219.11 | 217.63 | 218.45 | 83,101 | +0.23(+0.11%) |
Jan 12, 2021 | 217.68 | 218.45 | 216.71 | 218.22 | 116,222 | +0.70(+0.32%) |
Jan 11, 2021 | 216.84 | 218.59 | 216.74 | 217.52 | 127,578 | -1.33(-0.61%) |
Jan 08, 2021 | 218.72 | 218.99 | 216.43 | 218.85 | 246,161 | +1.16(+0.53%) |
Jan 07, 2021 | 215.60 | 218.17 | 215.60 | 217.69 | 361,350 | +3.51(+1.64%) |
Jan 06, 2021 | 211.60 | 216.33 | 211.60 | 214.19 | 320,348 | +1.63(+0.77%) |
Jan 05, 2021 | 210.33 | 213.03 | 210.33 | 212.55 | 883,541 | +1.79(+0.85%) |
Jan 04, 2021 | 214.47 | 214.50 | 208.64 | 210.77 | 479,364 | -2.83(-1.32%) |
Dec 31, 2020 | 213.59 | 213.59 | 213.59 | 123,221 | +0.79(+0.37%) | |
Dec 30, 2020 | 212.74 | 213.49 | 212.69 | 212.80 | 123,221 | +0.56(+0.27%) |
Dec 29, 2020 | 214.07 | 214.07 | 211.88 | 212.24 | 136,982 | -0.80(-0.38%) |
Dec 28, 2020 | 213.57 | 213.57 | 212.96 | 213.04 | 584,704 | +1.05(+0.50%) |
Dec 24, 2020 | 211.89 | 211.99 | 211.17 | 211.99 | 49,818 | +0.67(+0.32%) |
Dec 23, 2020 | 211.94 | 212.43 | 211.30 | 211.32 | 105,660 | +0.23(+0.11%) |
Dec 22, 2020 | 211.42 | 211.62 | 210.56 | 211.09 | 127,064 | +0.11(+0.05%) |
Dec 21, 2020 | 209.19 | 211.39 | 207.63 | 210.99 | 137,802 | -0.32(-0.15%) |
Dec 18, 2020 | 212.49 | 212.64 | 210.29 | 211.31 | 234,649 | -0.82(-0.39%) |
Dec 17, 2020 | 211.75 | 212.14 | 211.33 | 212.13 | 162,593 | +1.61(+0.76%) |
Dec 16, 2020 | 210.71 | 211.12 | 209.94 | 210.53 | 212,882 | +0.23(+0.11%) |
Dec 15, 2020 | 208.98 | 210.35 | 208.31 | 210.30 | 147,607 | +2.97(+1.43%) |
Dec 14, 2020 | 209.70 | 210.20 | 207.33 | 207.33 | 188,118 | -0.73(-0.35%) |
Dec 11, 2020 | 207.56 | 208.25 | 206.50 | 208.06 | 126,385 | -0.35(-0.17%) |
Dec 10, 2020 | 207.10 | 208.84 | 206.53 | 208.41 | 138,452 | +0.32(+0.16%) |
Dec 09, 2020 | 210.75 | 210.76 | 207.28 | 208.08 | 88,379 | -1.97(-0.94%) |
Dec 08, 2020 | 208.43 | 210.46 | 208.43 | 210.06 | 673,709 | +0.78(+0.37%) |
Dec 07, 2020 | 209.06 | 209.59 | 208.62 | 209.27 | 104,779 | -0.18(-0.09%) |
Dec 04, 2020 | 207.90 | 209.50 | 207.90 | 209.46 | 83,731 | +2.19(+1.06%) |
Dec 03, 2020 | 207.09 | 208.26 | 206.82 | 207.27 | 91,661 | +0.18(+0.09%) |
Dec 02, 2020 | 205.91 | 207.16 | 205.60 | 207.09 | 114,893 | +0.33(+0.16%) |
Dec 01, 2020 | 206.82 | 207.67 | 206.49 | 206.75 | 217,739 | +2.16(+1.06%) |
Nov 30, 2020 | 205.50 | 205.60 | 203.19 | 204.59 | 141,739 | -1.21(-0.59%) |
Nov 27, 2020 | 205.71 | 206.04 | 205.39 | 205.80 | 143,089 | +0.74(+0.36%) |
Nov 25, 2020 | 205.16 | 205.33 | 204.16 | 205.06 | 72,490 | -0.22(-0.11%) |
Nov 24, 2020 | 203.51 | 205.57 | 203.11 | 205.28 | 211,385 | +3.36(+1.66%) |
Nov 23, 2020 | 201.47 | 202.67 | 200.71 | 201.92 | 202,328 | +1.55(+0.77%) |
Nov 20, 2020 | 201.40 | 201.54 | 200.37 | 200.37 | 218,521 | -1.25(-0.62%) |
Nov 19, 2020 | 200.00 | 201.74 | 199.71 | 201.61 | 90,826 | +1.19(+0.59%) |
Nov 18, 2020 | 202.59 | 203.30 | 200.42 | 200.42 | 160,006 | -2.17(-1.07%) |
Nov 17, 2020 | 201.89 | 203.28 | 201.10 | 202.59 | 116,396 | -0.54(-0.27%) |
Nov 16, 2020 | 202.22 | 203.15 | 201.60 | 203.13 | 93,124 | +2.60(+1.30%) |
Nov 13, 2020 | 199.06 | 200.99 | 199.06 | 200.54 | 92,661 | +2.62(+1.32%) |
Nov 12, 2020 | 199.13 | 199.68 | 196.86 | 197.92 | 218,598 | -1.95(-0.98%) |
Nov 11, 2020 | 199.88 | 200.15 | 198.96 | 199.87 | 102,335 | +1.55(+0.78%) |
Nov 10, 2020 | 198.00 | 198.81 | 196.11 | 198.32 | 99,910 | -0.22(-0.11%) |
Nov 09, 2020 | 203.87 | 204.68 | 198.29 | 198.54 | 278,107 | +2.29(+1.17%) |
Nov 06, 2020 | 196.15 | 196.81 | 194.99 | 196.24 | 97,389 | +0.06(+0.03%) |
Nov 05, 2020 | 195.44 | 197.05 | 195.44 | 196.19 | 405,402 | +3.86(+2.00%) |
Nov 04, 2020 | 190.87 | 194.59 | 190.12 | 192.33 | 753,952 | +4.29(+2.28%) |
Nov 03, 2020 | 186.81 | 189.21 | 186.52 | 188.04 | 214,869 | +3.33(+1.80%) |
Nov 02, 2020 | 184.67 | 185.74 | 183.04 | 184.71 | 299,813 | +2.01(+1.10%) |
Oct 30, 2020 | 183.82 | 184.45 | 180.78 | 182.70 | 308,451 | -2.22(-1.20%) |
Oct 29, 2020 | 183.19 | 186.48 | 182.24 | 184.92 | 183,372 | +1.94(+1.06%) |
Oct 28, 2020 | 185.77 | 186.30 | 182.80 | 182.97 | 440,143 | -6.38(-3.37%) |
Oct 27, 2020 | 190.23 | 190.30 | 189.24 | 189.35 | 168,934 | -0.67(-0.35%) |
Oct 26, 2020 | 191.48 | 192.01 | 187.88 | 190.02 | 257,173 | -3.62(-1.87%) |
Oct 23, 2020 | 193.53 | 193.63 | 192.06 | 193.63 | 56,521 | +0.77(+0.40%) |
Oct 22, 2020 | 191.91 | 193.22 | 190.65 | 192.86 | 243,720 | +1.28(+0.67%) |
Oct 21, 2020 | 192.14 | 193.46 | 191.59 | 191.59 | 130,171 | -0.72(-0.38%) |
Oct 20, 2020 | 192.65 | 194.14 | 191.97 | 192.31 | 210,829 | +0.67(+0.35%) |
Oct 19, 2020 | 195.21 | 195.65 | 191.24 | 191.65 | 232,606 | -2.92(-1.50%) |
Oct 16, 2020 | 195.44 | 196.28 | 194.43 | 194.57 | 139,412 | -0.14(-0.07%) |
Oct 15, 2020 | 192.23 | 194.94 | 192.00 | 194.71 | 197,661 | -0.12(-0.06%) |
Oct 14, 2020 | 196.18 | 196.91 | 194.34 | 194.84 | 283,307 | -1.04(-0.53%) |
Oct 13, 2020 | 197.03 | 197.03 | 195.48 | 195.87 | 102,699 | -1.10(-0.56%) |
Oct 12, 2020 | 195.55 | 197.82 | 195.43 | 196.98 | 147,193 | +2.72(+1.40%) |
Oct 09, 2020 | 193.52 | 194.50 | 193.24 | 194.25 | 87,093 | +1.69(+0.88%) |
Oct 08, 2020 | 191.96 | 192.56 | 191.53 | 192.56 | 89,081 | +1.55(+0.81%) |
Oct 07, 2020 | 189.24 | 191.30 | 189.24 | 191.01 | 114,447 | +3.52(+1.88%) |
Oct 06, 2020 | 190.17 | 191.59 | 187.26 | 187.49 | 244,132 | -2.37(-1.25%) |
Oct 05, 2020 | 187.68 | 189.97 | 187.68 | 189.86 | 252,041 | +3.33(+1.79%) |
Oct 02, 2020 | 184.75 | 187.56 | 184.44 | 186.53 | 419,918 | -1.47(-0.78%) |
Oct 01, 2020 | 187.86 | 188.56 | 186.84 | 187.99 | 228,639 | +1.70(+0.91%) |
Sep 30, 2020 | 185.34 | 188.29 | 185.34 | 186.29 | 539,786 | +1.21(+0.65%) |
Sep 29, 2020 | 186.06 | 186.31 | 184.70 | 185.08 | 90,606 | -0.93(-0.50%) |
Sep 28, 2020 | 185.30 | 186.37 | 185.02 | 186.01 | 123,434 | +3.06(+1.68%) |
Sep 25, 2020 | 179.46 | 183.35 | 179.25 | 182.95 | 1,131,583 | +3.08(+1.71%) |
Sep 24, 2020 | 178.57 | 181.75 | 177.63 | 179.86 | 163,338 | +0.42(+0.23%) |
Sep 23, 2020 | 184.37 | 184.39 | 179.28 | 179.44 | 187,586 | -4.56(-2.48%) |
Sep 22, 2020 | 183.08 | 184.23 | 181.50 | 184.00 | 185,286 | +1.74(+0.96%) |
Sep 21, 2020 | 181.61 | 182.26 | 179.50 | 182.26 | 285,622 | -2.07(-1.12%) |
Sep 18, 2020 | 186.89 | 186.89 | 182.90 | 184.33 | 105,686 | -1.93(-1.04%) |
Sep 17, 2020 | 185.07 | 187.07 | 184.58 | 186.26 | 221,058 | -1.60(-0.85%) |
Sep 16, 2020 | 189.27 | 190.00 | 187.72 | 187.86 | 93,196 | -0.52(-0.28%) |
Sep 15, 2020 | 189.02 | 189.40 | 187.77 | 188.38 | 204,183 | +1.00(+0.54%) |
Sep 14, 2020 | 186.40 | 188.04 | 186.24 | 187.38 | 173,430 | +2.84(+1.54%) |
Sep 11, 2020 | 185.50 | 186.06 | 182.78 | 184.54 | 246,601 | +0.08(+0.04%) |
Sep 10, 2020 | 188.58 | 189.10 | 183.99 | 184.46 | 258,096 | -3.04(-1.62%) |
Sep 09, 2020 | 186.34 | 188.91 | 185.87 | 187.50 | 145,098 | +3.55(+1.93%) |
Sep 08, 2020 | 185.70 | 186.47 | 183.81 | 183.95 | 256,724 | -5.22(-2.76%) |
Sep 04, 2020 | 191.09 | 192.10 | 184.71 | 189.16 | 258,098 | -1.66(-0.87%) |
Sep 03, 2020 | 196.75 | 196.75 | 189.39 | 190.82 | 328,425 | -7.03(-3.55%) |
Sep 02, 2020 | 196.50 | 198.25 | 195.38 | 197.85 | 282,049 | +2.55(+1.31%) |
Sep 01, 2020 | 194.21 | 195.36 | 193.41 | 195.30 | 189,631 | +1.87(+0.97%) |
Aug 31, 2020 | 193.69 | 194.45 | 193.29 | 193.43 | 825,296 | -0.47(-0.24%) |
Aug 28, 2020 | 193.41 | 193.95 | 192.65 | 193.90 | 196,922 | +1.35(+0.70%) |
Aug 27, 2020 | 192.44 | 193.43 | 191.73 | 192.56 | 138,455 | +0.39(+0.20%) |
Aug 26, 2020 | 190.70 | 192.30 | 190.50 | 192.17 | 111,581 | +1.86(+0.98%) |
Aug 25, 2020 | 190.16 | 190.37 | 189.36 | 190.31 | 193,380 | +0.56(+0.30%) |
Aug 24, 2020 | 189.31 | 189.75 | 188.70 | 189.75 | 148,834 | +1.90(+1.01%) |
Aug 21, 2020 | 187.02 | 188.04 | 187.02 | 187.85 | 93,873 | +0.44(+0.23%) |
Aug 20, 2020 | 185.77 | 187.70 | 185.68 | 187.42 | 154,734 | +0.62(+0.33%) |
Aug 19, 2020 | 187.65 | 188.19 | 186.56 | 186.80 | 91,108 | -0.88(-0.47%) |
Aug 18, 2020 | 187.50 | 187.90 | 186.72 | 187.68 | 113,031 | +0.34(+0.18%) |
Aug 17, 2020 | 187.00 | 187.54 | 187.00 | 187.34 | 173,470 | +0.85(+0.46%) |
Aug 14, 2020 | 186.22 | 186.89 | 185.94 | 186.49 | 331,403 | -0.07(-0.04%) |
Aug 13, 2020 | 186.31 | 187.32 | 186.00 | 186.56 | 130,925 | -0.25(-0.13%) |
Aug 12, 2020 | 185.69 | 187.16 | 185.69 | 186.80 | 79,685 | +2.54(+1.38%) |
Aug 11, 2020 | 186.69 | 187.00 | 183.96 | 184.26 | 159,946 | -1.56(-0.84%) |
Aug 10, 2020 | 185.58 | 185.92 | 184.56 | 185.82 | 81,954 | +0.52(+0.28%) |
Aug 07, 2020 | 184.57 | 185.45 | 184.02 | 185.30 | 172,452 | +0.16(+0.09%) |
Aug 06, 2020 | 183.93 | 185.28 | 183.68 | 185.14 | 268,527 | +0.87(+0.47%) |
Aug 05, 2020 | 183.62 | 184.30 | 183.62 | 184.27 | 95,715 | +1.33(+0.73%) |
Aug 04, 2020 | 181.83 | 182.94 | 181.76 | 182.94 | 92,450 | +0.83(+0.46%) |
Aug 03, 2020 | 181.51 | 182.59 | 181.33 | 182.11 | 151,031 | +1.55(+0.86%) |
Jul 31, 2020 | 180.43 | 180.66 | 177.90 | 180.56 | 176,565 | +1.02(+0.57%) |
Jul 30, 2020 | 178.20 | 179.81 | 177.25 | 179.54 | 157,755 | -0.56(-0.31%) |
Jul 29, 2020 | 178.26 | 180.48 | 178.26 | 180.10 | 155,269 | +2.38(+1.34%) |
Jul 28, 2020 | 178.43 | 179.17 | 177.58 | 177.72 | 81,513 | -1.25(-0.70%) |
Jul 27, 2020 | 177.87 | 179.05 | 177.42 | 178.97 | 210,700 | +1.41(+0.80%) |
Jul 24, 2020 | 177.77 | 178.22 | 176.64 | 177.56 | 181,206 | -1.22(-0.68%) |
Jul 23, 2020 | 180.64 | 181.33 | 177.95 | 178.78 | 214,505 | -2.04(-1.13%) |
Jul 22, 2020 | 179.61 | 181.07 | 179.58 | 180.82 | 478,191 | +0.90(+0.50%) |
Jul 21, 2020 | 180.62 | 180.95 | 179.34 | 179.92 | 342,154 | +0.52(+0.29%) |
Jul 20, 2020 | 177.81 | 179.87 | 177.44 | 179.40 | 220,903 | +1.50(+0.84%) |
Jul 17, 2020 | 177.93 | 178.39 | 176.88 | 177.90 | 214,853 | +0.60(+0.34%) |
Jul 16, 2020 | 176.85 | 177.57 | 176.45 | 177.30 | 194,439 | -0.69(-0.39%) |
Jul 15, 2020 | 178.01 | 178.51 | 176.41 | 177.99 | 240,719 | +2.15(+1.22%) |
Jul 14, 2020 | 172.82 | 176.12 | 172.06 | 175.84 | 371,984 | +2.28(+1.31%) |
Jul 13, 2020 | 176.84 | 178.46 | 173.37 | 173.57 | 253,381 | -1.95(-1.11%) |
Jul 10, 2020 | 173.55 | 175.66 | 172.90 | 175.52 | 141,653 | +1.85(+1.06%) |
Jul 09, 2020 | 175.16 | 175.32 | 171.62 | 173.67 | 251,399 | -1.06(-0.61%) |
Jul 08, 2020 | 173.88 | 174.85 | 172.87 | 174.73 | 360,810 | +1.44(+0.83%) |
Jul 07, 2020 | 174.31 | 175.53 | 173.19 | 173.29 | 159,090 | -1.88(-1.07%) |
Jul 06, 2020 | 174.95 | 175.56 | 174.46 | 175.17 | 319,149 | +2.68(+1.56%) |
Jul 02, 2020 | 173.78 | 174.63 | 172.23 | 172.49 | 157,685 | +0.90(+0.53%) |
Jul 01, 2020 | 171.16 | 172.40 | 170.87 | 171.59 | 296,093 | +0.87(+0.51%) |
Jun 30, 2020 | 168.08 | 171.50 | 168.07 | 170.71 | 327,684 | +2.46(+1.46%) |
Jun 29, 2020 | 166.55 | 168.31 | 165.16 | 168.26 | 299,101 | +2.46(+1.48%) |
Jun 26, 2020 | 169.02 | 169.17 | 165.54 | 165.80 | 629,055 | -3.88(-2.28%) |
Jun 25, 2020 | 167.38 | 169.83 | 166.28 | 169.68 | 389,844 | +1.91(+1.14%) |
Jun 24, 2020 | 171.08 | 171.42 | 166.73 | 167.77 | 263,158 | -4.59(-2.66%) |
Jun 23, 2020 | 173.26 | 173.74 | 172.27 | 172.36 | 183,603 | +0.68(+0.40%) |
Jun 22, 2020 | 170.16 | 171.91 | 169.50 | 171.68 | 159,157 | +1.14(+0.67%) |
Jun 19, 2020 | 173.64 | 173.64 | 169.81 | 170.54 | 318,430 | -0.93(-0.54%) |
Jun 18, 2020 | 170.37 | 171.88 | 170.34 | 171.47 | 297,599 | +0.11(+0.07%) |
Jun 17, 2020 | 172.96 | 172.96 | 171.00 | 171.36 | 205,083 | -0.85(-0.50%) |
Jun 16, 2020 | 173.74 | 173.88 | 169.57 | 172.21 | 389,108 | +3.25(+1.92%) |
Jun 15, 2020 | 163.42 | 169.56 | 162.97 | 168.96 | 395,532 | +1.72(+1.03%) |
Jun 12, 2020 | 169.50 | 169.93 | 164.01 | 167.23 | 274,109 | +2.32(+1.41%) |
Jun 11, 2020 | 170.34 | 171.30 | 164.83 | 164.91 | 431,107 | -10.44(-5.95%) |
Jun 10, 2020 | 176.88 | 177.36 | 174.94 | 175.35 | 351,577 | -1.30(-0.74%) |
Jun 09, 2020 | 176.56 | 177.60 | 175.85 | 176.66 | 388,385 | -1.75(-0.98%) |
Jun 08, 2020 | 176.84 | 178.40 | 176.34 | 178.40 | 1,107,991 | +2.56(+1.46%) |
Jun 05, 2020 | 174.93 | 177.10 | 174.87 | 175.84 | 553,827 | +4.52(+2.64%) |
Jun 04, 2020 | 171.13 | 172.28 | 170.15 | 171.33 | 157,995 | -0.49(-0.29%) |
Jun 03, 2020 | 170.42 | 172.32 | 170.36 | 171.82 | 379,678 | +2.40(+1.42%) |
Jun 02, 2020 | 168.53 | 169.42 | 167.75 | 169.42 | 146,662 | +1.47(+0.88%) |
Jun 01, 2020 | 166.71 | 168.43 | 166.53 | 167.94 | 342,855 | +1.05(+0.63%) |
May 29, 2020 | 165.91 | 167.33 | 164.49 | 166.89 | 353,801 | +0.61(+0.37%) |
May 28, 2020 | 167.54 | 168.59 | 165.98 | 166.28 | 215,828 | -0.70(-0.42%) |
May 27, 2020 | 166.01 | 166.98 | 163.06 | 166.98 | 680,575 | +2.68(+1.63%) |
May 26, 2020 | 165.71 | 165.98 | 164.15 | 164.30 | 295,995 | +2.31(+1.42%) |
May 22, 2020 | 161.50 | 162.15 | 160.83 | 161.99 | 286,809 | +0.43(+0.26%) |
May 21, 2020 | 162.37 | 163.04 | 160.92 | 161.56 | 273,439 | -1.01(-0.62%) |
May 20, 2020 | 162.03 | 163.15 | 161.91 | 162.58 | 249,131 | +2.85(+1.79%) |
May 19, 2020 | 161.12 | 162.18 | 159.72 | 159.72 | 387,955 | -1.58(-0.98%) |
May 18, 2020 | 160.18 | 162.36 | 160.18 | 161.30 | 239,063 | +4.94(+3.16%) |
May 15, 2020 | 154.06 | 156.36 | 153.52 | 156.36 | 299,509 | +0.90(+0.58%) |
May 14, 2020 | 152.20 | 155.46 | 150.40 | 155.46 | 418,847 | +1.91(+1.24%) |
May 13, 2020 | 156.25 | 156.78 | 152.16 | 153.55 | 313,620 | -3.19(-2.03%) |
May 12, 2020 | 160.88 | 161.04 | 156.70 | 156.74 | 1,194,212 | -3.37(-2.11%) |
May 11, 2020 | 158.87 | 160.96 | 158.66 | 160.11 | 146,470 | -0.03(-0.02%) |
May 08, 2020 | 159.01 | 160.35 | 158.50 | 160.14 | 558,272 | +2.95(+1.88%) |
May 07, 2020 | 157.29 | 158.31 | 156.94 | 157.19 | 250,560 | +2.04(+1.32%) |
May 06, 2020 | 157.01 | 157.52 | 155.13 | 155.15 | 308,910 | -0.94(-0.60%) |
May 05, 2020 | 156.52 | 157.91 | 155.96 | 156.09 | 322,439 | +1.39(+0.90%) |
May 04, 2020 | 153.00 | 154.79 | 152.13 | 154.70 | 332,721 | +0.58(+0.37%) |