Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 348.81 | 352.90 | 337.38 | 338.20 | 228,300 | -13.14(-3.74%) |
Apr 29, 2021 | 352.38 | 353.70 | 348.57 | 351.34 | 201,859 | +1.76(+0.50%) |
Apr 28, 2021 | 346.34 | 351.77 | 343.58 | 349.58 | 232,095 | +2.89(+0.83%) |
Apr 27, 2021 | 341.70 | 349.67 | 340.76 | 346.69 | 239,246 | +7.71(+2.27%) |
Apr 26, 2021 | 345.52 | 349.50 | 336.75 | 338.98 | 249,703 | -4.79(-1.39%) |
Apr 23, 2021 | 338.01 | 346.68 | 335.52 | 343.77 | 232,400 | +9.15(+2.73%) |
Apr 22, 2021 | 333.00 | 340.27 | 332.11 | 334.62 | 161,662 | +1.65(+0.50%) |
Apr 21, 2021 | 327.81 | 335.19 | 325.58 | 332.97 | 170,224 | +5.12(+1.56%) |
Apr 20, 2021 | 334.82 | 335.79 | 322.77 | 327.85 | 193,155 | -9.41(-2.79%) |
Apr 19, 2021 | 339.15 | 339.49 | 333.11 | 337.26 | 197,515 | -3.80(-1.11%) |
Apr 16, 2021 | 342.78 | 345.00 | 339.18 | 341.06 | 150,100 | +1.53(+0.45%) |
Apr 15, 2021 | 339.28 | 340.00 | 332.57 | 339.53 | 157,643 | +3.39(+1.01%) |
Apr 14, 2021 | 334.68 | 340.42 | 331.78 | 336.14 | 154,668 | +0.34(+0.10%) |
Apr 13, 2021 | 345.33 | 345.98 | 334.70 | 335.80 | 158,235 | -10.14(-2.93%) |
Apr 12, 2021 | 341.16 | 348.23 | 338.81 | 345.94 | 245,458 | +3.54(+1.03%) |
Apr 09, 2021 | 336.33 | 343.35 | 336.28 | 342.40 | 130,600 | +5.82(+1.73%) |
Apr 08, 2021 | 342.55 | 342.55 | 334.43 | 336.58 | 160,196 | -2.74(-0.81%) |
Apr 07, 2021 | 339.26 | 341.80 | 335.35 | 339.32 | 187,155 | +0.35(+0.10%) |
Apr 06, 2021 | 333.45 | 347.30 | 332.83 | 338.97 | 301,878 | +7.97(+2.41%) |
Apr 05, 2021 | 333.75 | 333.75 | 325.00 | 331.00 | 264,026 | +0.48(+0.15%) |
Apr 01, 2021 | 334.60 | 335.91 | 328.12 | 330.52 | 279,500 | +0.10(+0.03%) |
Mar 31, 2021 | 329.64 | 333.05 | 327.02 | 330.42 | 163,564 | +4.74(+1.46%) |
Mar 30, 2021 | 320.77 | 327.64 | 319.50 | 325.68 | 207,968 | +5.35(+1.67%) |
Mar 29, 2021 | 333.65 | 335.77 | 318.64 | 320.33 | 295,075 | -13.51(-4.05%) |
Mar 26, 2021 | 323.39 | 333.94 | 321.80 | 333.84 | 208,300 | +12.09(+3.76%) |
Mar 25, 2021 | 307.12 | 323.43 | 305.07 | 321.75 | 199,322 | +10.02(+3.21%) |
Mar 24, 2021 | 321.24 | 323.81 | 311.07 | 311.73 | 328,279 | -6.90(-2.17%) |
Mar 23, 2021 | 331.28 | 336.33 | 314.33 | 318.63 | 372,799 | -14.17(-4.26%) |
Mar 22, 2021 | 342.15 | 342.28 | 329.35 | 332.80 | 393,349 | -5.90(-1.74%) |
Mar 19, 2021 | 334.26 | 342.42 | 327.52 | 338.70 | 575,700 | +7.74(+2.34%) |
Mar 18, 2021 | 342.39 | 343.51 | 328.88 | 330.96 | 206,315 | -13.17(-3.83%) |
Mar 17, 2021 | 338.04 | 344.13 | 332.85 | 344.13 | 215,705 | +5.43(+1.60%) |
Mar 16, 2021 | 345.00 | 345.00 | 334.70 | 338.70 | 172,585 | -4.65(-1.35%) |
Mar 15, 2021 | 328.50 | 343.85 | 328.50 | 343.35 | 227,747 | +15.09(+4.60%) |
Mar 12, 2021 | 325.99 | 332.32 | 324.10 | 328.26 | 205,500 | +1.12(+0.34%) |
Mar 11, 2021 | 319.82 | 327.70 | 314.04 | 327.14 | 358,791 | +11.20(+3.54%) |
Mar 10, 2021 | 325.50 | 328.16 | 314.63 | 315.94 | 285,069 | -6.69(-2.07%) |
Mar 09, 2021 | 322.73 | 326.80 | 318.56 | 322.63 | 345,439 | +5.66(+1.79%) |
Mar 08, 2021 | 317.87 | 329.41 | 316.08 | 316.97 | 363,362 | +0.58(+0.18%) |
Mar 05, 2021 | 315.34 | 317.09 | 303.28 | 316.39 | 366,200 | +5.99(+1.93%) |
Mar 04, 2021 | 318.39 | 323.08 | 304.58 | 310.40 | 335,774 | -10.57(-3.29%) |
Mar 03, 2021 | 326.62 | 331.56 | 320.05 | 320.97 | 314,057 | -4.72(-1.45%) |
Mar 02, 2021 | 332.03 | 334.75 | 325.00 | 325.69 | 225,045 | -5.84(-1.76%) |
Mar 01, 2021 | 330.99 | 338.02 | 329.69 | 331.53 | 360,159 | +5.42(+1.66%) |
Feb 26, 2021 | 323.60 | 331.66 | 322.59 | 326.11 | 470,200 | +7.05(+2.21%) |
Feb 25, 2021 | 333.24 | 333.46 | 317.18 | 319.06 | 279,591 | -12.42(-3.75%) |
Feb 24, 2021 | 324.91 | 334.81 | 324.76 | 331.48 | 302,457 | +7.13(+2.20%) |
Feb 23, 2021 | 323.51 | 325.87 | 311.35 | 324.35 | 426,662 | -3.69(-1.12%) |
Feb 22, 2021 | 329.50 | 340.58 | 326.30 | 328.04 | 309,250 | -3.12(-0.94%) |
Feb 19, 2021 | 322.43 | 331.52 | 321.47 | 331.16 | 392,700 | +7.93(+2.45%) |
Feb 18, 2021 | 321.75 | 325.29 | 318.23 | 323.23 | 243,572 | -0.43(-0.13%) |
Feb 17, 2021 | 321.05 | 325.95 | 317.34 | 323.66 | 276,008 | -0.15(-0.05%) |
Feb 16, 2021 | 326.57 | 326.99 | 318.39 | 323.81 | 379,716 | +0.49(+0.15%) |
Feb 12, 2021 | 317.74 | 323.45 | 316.44 | 323.32 | 219,200 | +3.88(+1.21%) |
Feb 11, 2021 | 324.88 | 324.88 | 315.56 | 319.44 | 300,224 | -1.37(-0.43%) |
Feb 10, 2021 | 328.96 | 329.37 | 319.14 | 320.81 | 329,183 | -4.69(-1.44%) |
Feb 09, 2021 | 319.78 | 326.50 | 319.78 | 325.50 | 293,826 | +5.30(+1.66%) |
Feb 08, 2021 | 317.74 | 322.05 | 314.17 | 320.20 | 348,197 | +3.47(+1.10%) |
Feb 05, 2021 | 321.03 | 331.62 | 310.00 | 316.73 | 505,100 | -0.15(-0.05%) |
Feb 04, 2021 | 311.91 | 324.60 | 311.44 | 316.88 | 395,470 | +7.31(+2.36%) |
Feb 03, 2021 | 314.71 | 316.51 | 307.11 | 309.57 | 217,341 | -2.44(-0.78%) |
Feb 02, 2021 | 306.00 | 316.49 | 304.59 | 312.01 | 334,712 | +12.67(+4.23%) |
Feb 01, 2021 | 294.17 | 299.96 | 291.89 | 299.34 | 253,233 | +7.36(+2.52%) |
Jan 29, 2021 | 289.48 | 296.43 | 285.81 | 291.98 | 331,000 | +1.33(+0.46%) |
Jan 28, 2021 | 284.42 | 292.96 | 279.61 | 290.65 | 681,782 | +12.04(+4.32%) |
Jan 27, 2021 | 298.04 | 299.03 | 276.70 | 278.61 | 825,388 | -25.62(-8.42%) |
Jan 26, 2021 | 317.31 | 317.92 | 302.13 | 304.23 | 304,030 | -10.14(-3.23%) |
Jan 25, 2021 | 319.24 | 325.54 | 310.43 | 314.37 | 320,050 | -5.51(-1.72%) |
Jan 22, 2021 | 320.90 | 324.13 | 316.34 | 319.88 | 250,400 | -3.12(-0.97%) |
Jan 21, 2021 | 334.94 | 334.94 | 322.86 | 323.00 | 309,425 | -7.94(-2.40%) |
Jan 20, 2021 | 326.93 | 332.11 | 322.55 | 330.94 | 387,649 | +7.84(+2.43%) |
Jan 19, 2021 | 329.15 | 329.15 | 318.10 | 323.10 | 385,294 | -2.90(-0.89%) |
Jan 15, 2021 | 320.60 | 327.66 | 315.53 | 326.00 | 288,500 | +2.14(+0.66%) |
Jan 14, 2021 | 326.51 | 331.08 | 322.74 | 323.86 | 391,421 | -0.48(-0.15%) |
Jan 13, 2021 | 335.41 | 336.32 | 320.75 | 324.34 | 369,426 | -8.28(-2.49%) |
Jan 12, 2021 | 330.00 | 336.08 | 325.55 | 332.62 | 351,834 | +5.70(+1.74%) |
Jan 11, 2021 | 311.65 | 330.60 | 310.69 | 326.92 | 348,752 | +12.49(+3.97%) |
Jan 08, 2021 | 318.28 | 320.30 | 311.07 | 314.43 | 440,100 | -2.43(-0.77%) |
Jan 07, 2021 | 313.26 | 317.86 | 310.04 | 316.86 | 270,204 | +4.49(+1.44%) |
Jan 06, 2021 | 295.29 | 314.25 | 295.29 | 312.37 | 485,470 | +18.39(+6.26%) |
Jan 05, 2021 | 283.14 | 295.03 | 283.14 | 293.98 | 272,250 | +10.53(+3.71%) |
Jan 04, 2021 | 289.73 | 290.17 | 279.36 | 283.45 | 498,372 | -3.33(-1.16%) |
Dec 31, 2020 | 286.78 | 286.78 | 286.78 | 204,613 | +0.78(+0.27%) | |
Dec 30, 2020 | 287.13 | 289.17 | 285.32 | 286.00 | 204,613 | -1.45(-0.50%) |
Dec 29, 2020 | 291.50 | 292.93 | 282.01 | 287.45 | 241,876 | -3.48(-1.20%) |
Dec 28, 2020 | 294.05 | 295.11 | 290.00 | 290.93 | 219,688 | -1.81(-0.62%) |
Dec 24, 2020 | 296.83 | 296.95 | 291.89 | 292.74 | 73,100 | -2.81(-0.95%) |
Dec 23, 2020 | 296.44 | 297.02 | 291.80 | 295.55 | 261,963 | +1.59(+0.54%) |
Dec 22, 2020 | 298.55 | 301.30 | 291.60 | 293.96 | 272,457 | -6.06(-2.02%) |
Dec 21, 2020 | 290.07 | 300.29 | 288.26 | 300.02 | 304,859 | +5.30(+1.80%) |
Dec 18, 2020 | 302.43 | 302.43 | 291.62 | 294.72 | 512,900 | -6.24(-2.07%) |
Dec 17, 2020 | 301.94 | 303.05 | 296.96 | 300.96 | 269,372 | +0.77(+0.26%) |
Dec 16, 2020 | 307.74 | 307.81 | 295.87 | 300.19 | 305,329 | -4.08(-1.34%) |
Dec 15, 2020 | 295.83 | 304.38 | 295.29 | 304.27 | 277,093 | +9.37(+3.18%) |
Dec 14, 2020 | 293.77 | 299.89 | 293.70 | 294.90 | 395,917 | +2.99(+1.02%) |
Dec 11, 2020 | 288.48 | 293.77 | 287.42 | 291.91 | 279,800 | +0.27(+0.09%) |
Dec 10, 2020 | 295.96 | 301.77 | 288.71 | 291.64 | 304,234 | -5.62(-1.89%) |
Dec 09, 2020 | 296.93 | 301.94 | 293.90 | 297.26 | 328,869 | +2.10(+0.71%) |
Dec 08, 2020 | 291.94 | 299.14 | 287.10 | 295.16 | 418,362 | +6.16(+2.13%) |
Dec 07, 2020 | 285.96 | 289.61 | 281.66 | 289.00 | 350,183 | +0.38(+0.13%) |
Dec 04, 2020 | 280.05 | 289.12 | 276.85 | 288.62 | 494,900 | +8.56(+3.06%) |
Dec 03, 2020 | 271.00 | 281.05 | 269.82 | 280.06 | 549,191 | +10.87(+4.04%) |
Dec 02, 2020 | 264.20 | 269.35 | 260.90 | 269.19 | 356,831 | +4.74(+1.79%) |
Dec 01, 2020 | 258.50 | 265.77 | 256.26 | 264.45 | 537,603 | +9.86(+3.87%) |
Nov 30, 2020 | 259.45 | 260.29 | 252.85 | 254.59 | 360,251 | -5.58(-2.14%) |
Nov 27, 2020 | 263.89 | 266.06 | 257.51 | 260.17 | 142,200 | -4.32(-1.63%) |
Nov 25, 2020 | 260.30 | 267.42 | 256.61 | 264.49 | 259,700 | +5.00(+1.93%) |
Nov 24, 2020 | 260.36 | 263.80 | 257.00 | 259.49 | 280,781 | +2.07(+0.80%) |
Nov 23, 2020 | 249.68 | 258.80 | 247.74 | 257.42 | 384,155 | +10.21(+4.13%) |
Nov 20, 2020 | 247.65 | 248.76 | 241.24 | 247.21 | 359,600 | -1.49(-0.60%) |
Nov 19, 2020 | 252.26 | 253.25 | 245.68 | 248.70 | 314,148 | -3.22(-1.28%) |
Nov 18, 2020 | 254.42 | 258.23 | 251.02 | 251.92 | 278,632 | -2.40(-0.94%) |
Nov 17, 2020 | 250.53 | 256.54 | 247.62 | 254.32 | 285,605 | +4.46(+1.78%) |
Nov 16, 2020 | 253.00 | 253.43 | 242.43 | 249.86 | 617,191 | -1.24(-0.49%) |
Nov 13, 2020 | 251.21 | 254.75 | 248.31 | 251.10 | 356,800 | +2.85(+1.15%) |
Nov 12, 2020 | 253.42 | 255.45 | 243.96 | 248.25 | 466,998 | -5.37(-2.12%) |
Nov 11, 2020 | 253.15 | 260.90 | 250.37 | 253.62 | 323,252 | +2.09(+0.83%) |
Nov 10, 2020 | 255.69 | 257.54 | 240.86 | 251.53 | 676,083 | -3.23(-1.27%) |
Nov 09, 2020 | 282.55 | 285.28 | 254.01 | 254.76 | 656,291 | -15.53(-5.75%) |
Nov 06, 2020 | 280.20 | 280.20 | 269.46 | 270.29 | 485,200 | -8.28(-2.97%) |
Nov 05, 2020 | 262.86 | 280.80 | 262.51 | 278.57 | 624,382 | +17.51(+6.71%) |
Nov 04, 2020 | 250.79 | 261.26 | 250.16 | 261.06 | 328,866 | +9.47(+3.76%) |
Nov 03, 2020 | 258.83 | 258.83 | 248.65 | 251.59 | 407,496 | -3.31(-1.30%) |
Nov 02, 2020 | 253.55 | 256.67 | 251.03 | 254.90 | 380,211 | +1.53(+0.60%) |
Oct 30, 2020 | 261.85 | 262.19 | 246.82 | 253.37 | 645,500 | -4.40(-1.71%) |
Oct 29, 2020 | 249.37 | 258.91 | 248.69 | 257.77 | 461,333 | +7.56(+3.02%) |
Oct 28, 2020 | 256.00 | 258.39 | 246.87 | 250.21 | 362,870 | -11.82(-4.51%) |
Oct 27, 2020 | 261.91 | 263.91 | 257.71 | 262.03 | 449,219 | +0.23(+0.09%) |
Oct 26, 2020 | 255.00 | 261.98 | 253.09 | 261.80 | 348,526 | +6.59(+2.58%) |
Oct 23, 2020 | 247.94 | 256.49 | 244.28 | 255.21 | 449,000 | +7.49(+3.02%) |
Oct 22, 2020 | 251.23 | 251.23 | 244.00 | 247.72 | 335,969 | +0.08(+0.03%) |
Oct 21, 2020 | 251.51 | 252.49 | 245.44 | 247.64 | 300,565 | -1.88(-0.75%) |
Oct 20, 2020 | 253.82 | 256.28 | 249.36 | 249.52 | 339,190 | -3.48(-1.38%) |
Oct 19, 2020 | 263.80 | 267.10 | 247.01 | 253.00 | 743,667 | -9.32(-3.55%) |
Oct 16, 2020 | 261.88 | 266.68 | 259.86 | 262.32 | 584,100 | +0.22(+0.08%) |
Oct 15, 2020 | 254.01 | 262.85 | 251.35 | 262.10 | 293,992 | +6.00(+2.34%) |
Oct 14, 2020 | 254.12 | 257.54 | 253.94 | 256.10 | 336,682 | +2.47(+0.97%) |
Oct 13, 2020 | 250.49 | 254.13 | 248.00 | 253.63 | 406,658 | +0.29(+0.11%) |
Oct 12, 2020 | 256.45 | 257.88 | 251.98 | 253.34 | 345,203 | +2.13(+0.85%) |
Oct 09, 2020 | 247.80 | 251.52 | 245.29 | 251.21 | 325,100 | +5.95(+2.43%) |
Oct 08, 2020 | 243.33 | 247.03 | 240.69 | 245.26 | 300,552 | +4.92(+2.05%) |
Oct 07, 2020 | 239.05 | 242.41 | 237.87 | 240.34 | 306,053 | +5.37(+2.29%) |
Oct 06, 2020 | 240.11 | 240.32 | 233.84 | 234.97 | 345,641 | -3.53(-1.48%) |
Oct 05, 2020 | 238.19 | 239.59 | 232.81 | 238.50 | 237,337 | +1.12(+0.47%) |
Oct 02, 2020 | 229.76 | 238.47 | 229.76 | 237.38 | 307,500 | +1.78(+0.76%) |
Oct 01, 2020 | 222.65 | 238.00 | 221.94 | 235.60 | 802,881 | +15.59(+7.09%) |
Sep 30, 2020 | 218.58 | 221.63 | 217.54 | 220.01 | 332,218 | +2.10(+0.96%) |
Sep 29, 2020 | 218.28 | 219.63 | 214.20 | 217.91 | 239,851 | -1.36(-0.62%) |
Sep 28, 2020 | 217.23 | 221.77 | 217.23 | 219.27 | 235,984 | +4.06(+1.89%) |
Sep 25, 2020 | 216.02 | 218.04 | 213.11 | 215.21 | 253,900 | -2.44(-1.12%) |
Sep 24, 2020 | 214.31 | 219.80 | 209.90 | 217.65 | 262,628 | +3.14(+1.46%) |
Sep 23, 2020 | 214.72 | 223.24 | 213.71 | 214.51 | 609,104 | +0.84(+0.39%) |
Sep 22, 2020 | 208.16 | 214.00 | 206.91 | 213.67 | 288,849 | +6.62(+3.20%) |
Sep 21, 2020 | 204.64 | 207.22 | 202.17 | 207.05 | 291,654 | -1.86(-0.89%) |
Sep 18, 2020 | 215.49 | 215.49 | 205.54 | 208.91 | 464,800 | -4.42(-2.07%) |
Sep 17, 2020 | 215.39 | 218.51 | 212.14 | 213.33 | 374,043 | -6.06(-2.76%) |
Sep 16, 2020 | 216.84 | 222.82 | 215.40 | 219.39 | 462,057 | +4.96(+2.31%) |
Sep 15, 2020 | 209.37 | 214.66 | 208.50 | 214.43 | 402,498 | +6.24(+3.00%) |
Sep 14, 2020 | 205.08 | 208.97 | 204.46 | 208.19 | 236,784 | +4.98(+2.45%) |
Sep 11, 2020 | 201.24 | 203.96 | 198.60 | 203.21 | 384,200 | +4.92(+2.48%) |
Sep 10, 2020 | 204.44 | 205.78 | 197.70 | 198.29 | 317,025 | -4.68(-2.31%) |
Sep 09, 2020 | 201.79 | 204.03 | 199.07 | 202.97 | 266,056 | +3.08(+1.54%) |
Sep 08, 2020 | 194.21 | 203.88 | 192.58 | 199.89 | 343,054 | +2.81(+1.43%) |
Sep 04, 2020 | 200.30 | 201.31 | 193.83 | 197.08 | 308,800 | -1.16(-0.59%) |
Sep 03, 2020 | 207.52 | 207.52 | 196.76 | 198.24 | 300,854 | -9.39(-4.52%) |
Sep 02, 2020 | 212.49 | 212.50 | 205.68 | 207.63 | 251,128 | -2.34(-1.11%) |
Sep 01, 2020 | 203.94 | 210.07 | 202.28 | 209.97 | 273,460 | +6.10(+2.99%) |
Aug 31, 2020 | 210.50 | 210.50 | 203.42 | 203.87 | 310,588 | -6.52(-3.10%) |
Aug 28, 2020 | 213.07 | 213.07 | 207.47 | 210.39 | 179,300 | -0.43(-0.20%) |
Aug 27, 2020 | 213.25 | 215.09 | 210.30 | 210.82 | 182,928 | -0.77(-0.36%) |
Aug 26, 2020 | 209.74 | 212.22 | 208.98 | 211.59 | 240,792 | +1.85(+0.88%) |
Aug 25, 2020 | 210.21 | 211.32 | 206.09 | 209.74 | 429,916 | +0.46(+0.22%) |
Aug 24, 2020 | 209.86 | 212.22 | 207.33 | 209.28 | 286,828 | -0.11(-0.05%) |
Aug 21, 2020 | 208.06 | 210.03 | 205.70 | 209.39 | 150,400 | +1.63(+0.78%) |
Aug 20, 2020 | 205.73 | 211.20 | 203.88 | 207.76 | 224,182 | +0.06(+0.03%) |
Aug 19, 2020 | 211.08 | 211.94 | 207.34 | 207.70 | 248,135 | -3.13(-1.48%) |
Aug 18, 2020 | 212.75 | 213.42 | 208.86 | 210.83 | 361,211 | -1.33(-0.63%) |
Aug 17, 2020 | 217.39 | 217.39 | 210.38 | 212.16 | 410,623 | -3.55(-1.65%) |
Aug 14, 2020 | 216.71 | 218.78 | 215.37 | 215.71 | 237,900 | -2.19(-1.01%) |
Aug 13, 2020 | 219.24 | 219.98 | 215.88 | 217.90 | 195,980 | -2.97(-1.34%) |
Aug 12, 2020 | 224.85 | 225.32 | 220.79 | 220.87 | 388,957 | -2.45(-1.10%) |
Aug 11, 2020 | 220.78 | 225.70 | 220.12 | 223.32 | 407,488 | +4.82(+2.21%) |
Aug 10, 2020 | 211.99 | 221.19 | 211.47 | 218.50 | 439,800 | +7.94(+3.77%) |
Aug 07, 2020 | 206.00 | 210.63 | 204.01 | 210.56 | 217,100 | +4.05(+1.96%) |
Aug 06, 2020 | 210.49 | 210.49 | 204.01 | 206.51 | 271,825 | -4.95(-2.34%) |
Aug 05, 2020 | 206.97 | 214.32 | 205.61 | 211.46 | 281,456 | +6.00(+2.92%) |
Aug 04, 2020 | 205.31 | 207.09 | 202.84 | 205.46 | 589,829 | -1.16(-0.56%) |
Aug 03, 2020 | 210.79 | 210.79 | 204.45 | 206.62 | 395,326 | -2.63(-1.26%) |
Jul 31, 2020 | 198.23 | 215.10 | 196.21 | 209.25 | 593,100 | -4.90(-2.29%) |
Jul 30, 2020 | 215.28 | 219.81 | 212.77 | 214.15 | 454,031 | -4.68(-2.14%) |
Jul 29, 2020 | 212.19 | 220.36 | 211.46 | 218.83 | 405,680 | +8.21(+3.90%) |
Jul 28, 2020 | 210.03 | 213.81 | 208.85 | 210.62 | 350,779 | -0.50(-0.24%) |
Jul 27, 2020 | 206.12 | 213.50 | 205.93 | 211.12 | 469,722 | +5.34(+2.60%) |
Jul 24, 2020 | 206.73 | 209.12 | 204.61 | 205.78 | 288,300 | -0.67(-0.32%) |
Jul 23, 2020 | 204.56 | 210.40 | 204.40 | 206.45 | 409,712 | +0.01(+0.00%) |
Jul 22, 2020 | 204.97 | 208.86 | 202.94 | 206.44 | 461,170 | +5.14(+2.55%) |
Jul 21, 2020 | 197.39 | 202.93 | 197.39 | 201.30 | 316,130 | +5.03(+2.56%) |
Jul 20, 2020 | 200.09 | 201.46 | 194.31 | 196.27 | 268,596 | -5.08(-2.52%) |
Jul 17, 2020 | 202.72 | 203.99 | 198.67 | 201.35 | 238,900 | -1.33(-0.66%) |
Jul 16, 2020 | 202.00 | 203.49 | 200.16 | 202.68 | 327,758 | +0.73(+0.36%) |
Jul 15, 2020 | 204.19 | 207.85 | 199.36 | 201.95 | 432,422 | +3.52(+1.77%) |
Jul 14, 2020 | 192.69 | 198.71 | 188.81 | 198.43 | 325,670 | +4.69(+2.42%) |
Jul 13, 2020 | 198.03 | 200.15 | 192.00 | 193.74 | 289,950 | -2.30(-1.17%) |
Jul 10, 2020 | 191.30 | 196.24 | 189.69 | 196.04 | 260,000 | +6.02(+3.17%) |
Jul 09, 2020 | 195.45 | 196.59 | 184.21 | 190.02 | 448,131 | -3.34(-1.73%) |
Jul 08, 2020 | 189.66 | 193.46 | 189.30 | 193.36 | 246,618 | +4.26(+2.25%) |
Jul 07, 2020 | 192.49 | 194.12 | 188.62 | 189.10 | 302,192 | -5.80(-2.98%) |
Jul 06, 2020 | 198.99 | 199.07 | 192.85 | 194.90 | 308,333 | +0.70(+0.36%) |
Jul 02, 2020 | 198.69 | 201.02 | 193.17 | 194.20 | 223,000 | -0.15(-0.08%) |
Jul 01, 2020 | 197.18 | 199.44 | 192.65 | 194.35 | 338,422 | -2.04(-1.04%) |
Jun 30, 2020 | 193.61 | 197.90 | 193.01 | 196.39 | 285,823 | +1.72(+0.88%) |
Jun 29, 2020 | 187.87 | 196.64 | 186.33 | 194.67 | 370,254 | +8.56(+4.60%) |
Jun 26, 2020 | 191.38 | 192.56 | 184.63 | 186.11 | 441,600 | -6.95(-3.60%) |
Jun 25, 2020 | 192.67 | 196.88 | 191.44 | 193.06 | 299,372 | -1.46(-0.75%) |
Jun 24, 2020 | 202.14 | 205.01 | 193.26 | 194.52 | 498,146 | -7.62(-3.77%) |
Jun 23, 2020 | 203.72 | 204.18 | 198.34 | 202.14 | 319,512 | +1.41(+0.70%) |
Jun 22, 2020 | 196.01 | 201.19 | 194.09 | 200.73 | 296,366 | +4.72(+2.41%) |
Jun 19, 2020 | 203.01 | 206.07 | 194.27 | 196.01 | 590,000 | -4.44(-2.22%) |
Jun 18, 2020 | 197.98 | 205.36 | 195.81 | 200.45 | 646,893 | +2.06(+1.04%) |
Jun 17, 2020 | 198.22 | 199.95 | 193.68 | 198.39 | 481,236 | +1.51(+0.77%) |
Jun 16, 2020 | 200.94 | 200.94 | 189.91 | 196.88 | 345,072 | +3.78(+1.96%) |
Jun 15, 2020 | 190.42 | 193.70 | 186.79 | 193.10 | 374,665 | -2.99(-1.52%) |
Jun 12, 2020 | 198.25 | 198.55 | 189.71 | 196.09 | 406,700 | +5.07(+2.65%) |
Jun 11, 2020 | 190.00 | 194.46 | 186.70 | 191.02 | 502,994 | -7.13(-3.60%) |
Jun 10, 2020 | 196.06 | 202.24 | 193.73 | 198.15 | 450,569 | +2.71(+1.39%) |
Jun 09, 2020 | 197.55 | 199.63 | 194.56 | 195.44 | 452,314 | -5.01(-2.50%) |
Jun 08, 2020 | 205.48 | 206.43 | 199.33 | 200.45 | 476,003 | -4.61(-2.25%) |
Jun 05, 2020 | 213.46 | 218.19 | 204.18 | 205.06 | 730,400 | +1.06(+0.52%) |
Jun 04, 2020 | 212.27 | 213.04 | 200.01 | 204.00 | 710,845 | -8.58(-4.04%) |
Jun 03, 2020 | 208.34 | 214.03 | 205.44 | 212.58 | 750,406 | +8.61(+4.22%) |
Jun 02, 2020 | 196.81 | 204.10 | 195.51 | 203.97 | 782,660 | +8.15(+4.16%) |
Jun 01, 2020 | 183.22 | 197.07 | 183.22 | 195.82 | 820,464 | +13.29(+7.28%) |
May 29, 2020 | 184.63 | 186.57 | 181.31 | 182.53 | 556,600 | -3.86(-2.07%) |
May 28, 2020 | 197.03 | 197.03 | 185.56 | 186.39 | 534,868 | -8.89(-4.55%) |
May 27, 2020 | 183.98 | 196.00 | 182.86 | 195.28 | 719,647 | +15.23(+8.46%) |
May 26, 2020 | 187.24 | 188.56 | 179.41 | 180.05 | 653,571 | +0.81(+0.45%) |
May 22, 2020 | 178.82 | 189.61 | 170.00 | 179.24 | 1,086,900 | +11.21(+6.67%) |
May 21, 2020 | 162.19 | 168.39 | 159.06 | 168.03 | 720,203 | +5.52(+3.40%) |
May 20, 2020 | 156.62 | 164.23 | 156.62 | 162.51 | 588,007 | +8.00(+5.18%) |
May 19, 2020 | 152.30 | 156.64 | 150.59 | 154.51 | 447,477 | +1.54(+1.01%) |
May 18, 2020 | 148.04 | 156.88 | 148.04 | 152.97 | 590,116 | +12.14(+8.62%) |
May 15, 2020 | 138.48 | 141.75 | 135.50 | 140.83 | 340,000 | +1.31(+0.94%) |
May 14, 2020 | 132.14 | 139.72 | 128.92 | 139.52 | 377,783 | +4.05(+2.99%) |
May 13, 2020 | 137.00 | 138.17 | 130.76 | 135.47 | 449,519 | -3.04(-2.19%) |
May 12, 2020 | 147.46 | 147.89 | 138.31 | 138.51 | 336,801 | -8.84(-6.00%) |
May 11, 2020 | 147.33 | 147.97 | 143.00 | 147.35 | 439,418 | -1.83(-1.23%) |
May 08, 2020 | 147.94 | 150.38 | 145.10 | 149.18 | 220,300 | +4.62(+3.20%) |
May 07, 2020 | 144.98 | 148.73 | 144.22 | 144.56 | 250,243 | +1.92(+1.35%) |
May 06, 2020 | 143.90 | 145.29 | 139.73 | 142.64 | 406,484 | -0.96(-0.67%) |
May 05, 2020 | 143.38 | 148.22 | 141.96 | 143.60 | 407,230 | +3.35(+2.39%) |
May 04, 2020 | 140.34 | 144.89 | 138.61 | 140.25 | 500,279 | -3.04(-2.12%) |