Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 218.57 | 218.66 | 215.21 | 216.01 | 387,979 | -3.81(-1.73%) |
Apr 29, 2021 | 217.86 | 219.97 | 216.94 | 219.81 | 373,155 | +3.04(+1.40%) |
Apr 28, 2021 | 227.14 | 227.14 | 214.19 | 216.78 | 565,751 | -1.15(-0.53%) |
Apr 27, 2021 | 216.57 | 218.88 | 216.16 | 217.92 | 308,196 | +0.72(+0.33%) |
Apr 26, 2021 | 218.43 | 219.72 | 217.00 | 217.20 | 404,801 | +0.24(+0.11%) |
Apr 23, 2021 | 217.54 | 218.01 | 216.83 | 216.96 | 594,113 | +0.28(+0.13%) |
Apr 22, 2021 | 217.18 | 218.44 | 216.01 | 216.68 | 257,174 | +0.26(+0.12%) |
Apr 21, 2021 | 214.37 | 217.60 | 214.30 | 216.42 | 497,163 | +2.08(+0.97%) |
Apr 20, 2021 | 212.06 | 214.69 | 211.65 | 214.34 | 389,886 | +2.52(+1.19%) |
Apr 19, 2021 | 212.51 | 213.26 | 210.87 | 211.81 | 388,634 | -0.69(-0.33%) |
Apr 16, 2021 | 211.90 | 214.19 | 210.87 | 212.51 | 2,253,875 | +2.43(+1.16%) |
Apr 15, 2021 | 208.07 | 210.37 | 206.67 | 210.08 | 584,819 | +2.49(+1.20%) |
Apr 14, 2021 | 209.05 | 210.61 | 206.81 | 207.59 | 436,345 | -1.03(-0.49%) |
Apr 13, 2021 | 209.81 | 210.41 | 207.67 | 208.63 | 527,908 | -1.64(-0.78%) |
Apr 12, 2021 | 208.93 | 212.34 | 208.93 | 210.26 | 708,169 | +0.79(+0.38%) |
Apr 09, 2021 | 208.68 | 210.59 | 207.27 | 209.47 | 530,488 | +2.02(+0.98%) |
Apr 08, 2021 | 206.08 | 208.68 | 206.08 | 207.45 | 418,678 | +0.99(+0.48%) |
Apr 07, 2021 | 206.64 | 208.12 | 205.09 | 206.46 | 273,885 | -0.69(-0.34%) |
Apr 06, 2021 | 207.06 | 209.10 | 206.37 | 207.15 | 354,412 | +0.34(+0.16%) |
Apr 05, 2021 | 205.22 | 207.36 | 204.73 | 206.81 | 219,252 | +2.32(+1.14%) |
Apr 01, 2021 | 201.92 | 204.67 | 199.16 | 204.49 | 391,924 | +2.82(+1.40%) |
Mar 31, 2021 | 203.35 | 204.59 | 200.94 | 201.67 | 460,725 | -1.10(-0.54%) |
Mar 30, 2021 | 201.71 | 203.46 | 200.60 | 202.77 | 442,178 | +2.24(+1.11%) |
Mar 29, 2021 | 197.75 | 201.99 | 197.11 | 200.53 | 311,118 | +1.53(+0.77%) |
Mar 26, 2021 | 195.54 | 199.24 | 195.31 | 199.00 | 219,938 | +4.74(+2.44%) |
Mar 25, 2021 | 193.75 | 194.80 | 190.93 | 194.26 | 408,416 | +0.28(+0.14%) |
Mar 24, 2021 | 191.30 | 196.07 | 191.30 | 193.98 | 350,644 | +3.33(+1.75%) |
Mar 23, 2021 | 189.75 | 192.45 | 189.18 | 190.65 | 391,034 | -0.27(-0.14%) |
Mar 22, 2021 | 190.94 | 191.31 | 187.09 | 190.92 | 535,389 | -0.94(-0.49%) |
Mar 19, 2021 | 192.40 | 193.10 | 190.76 | 191.86 | 739,113 | -1.23(-0.64%) |
Mar 18, 2021 | 189.92 | 193.33 | 189.31 | 193.09 | 473,202 | +3.08(+1.62%) |
Mar 17, 2021 | 191.71 | 192.32 | 188.28 | 190.01 | 717,853 | -1.46(-0.76%) |
Mar 16, 2021 | 195.60 | 196.12 | 189.87 | 191.48 | 549,272 | -4.55(-2.32%) |
Mar 15, 2021 | 192.27 | 196.03 | 190.82 | 196.02 | 331,093 | +3.96(+2.06%) |
Mar 12, 2021 | 192.66 | 192.66 | 189.49 | 192.06 | 402,199 | +0.31(+0.16%) |
Mar 11, 2021 | 193.33 | 195.47 | 191.51 | 191.76 | 322,411 | -1.17(-0.60%) |
Mar 10, 2021 | 190.19 | 193.37 | 190.15 | 192.92 | 579,561 | +2.50(+1.32%) |
Mar 09, 2021 | 191.27 | 194.39 | 190.32 | 190.42 | 302,696 | -1.06(-0.55%) |
Mar 08, 2021 | 191.68 | 194.18 | 190.22 | 191.48 | 569,419 | +0.75(+0.39%) |
Mar 05, 2021 | 190.06 | 191.08 | 184.38 | 190.72 | 428,355 | +2.73(+1.45%) |
Mar 04, 2021 | 191.15 | 191.86 | 185.51 | 188.00 | 364,150 | -3.90(-2.03%) |
Mar 03, 2021 | 192.81 | 193.66 | 191.56 | 191.90 | 258,037 | -0.57(-0.30%) |
Mar 02, 2021 | 192.69 | 193.30 | 190.34 | 192.47 | 293,096 | -0.14(-0.07%) |
Mar 01, 2021 | 189.32 | 195.00 | 189.32 | 192.60 | 277,454 | +4.57(+2.43%) |
Feb 26, 2021 | 190.38 | 190.42 | 187.43 | 188.04 | 355,907 | -1.87(-0.98%) |
Feb 25, 2021 | 190.18 | 191.66 | 188.78 | 189.91 | 272,501 | -0.79(-0.41%) |
Feb 24, 2021 | 189.15 | 192.47 | 188.87 | 190.70 | 367,269 | +1.08(+0.57%) |
Feb 23, 2021 | 190.68 | 192.61 | 187.81 | 189.62 | 550,304 | -0.47(-0.25%) |
Feb 22, 2021 | 188.07 | 190.75 | 187.47 | 190.09 | 374,543 | +0.53(+0.28%) |
Feb 19, 2021 | 188.07 | 190.71 | 187.34 | 189.56 | 378,223 | +3.01(+1.62%) |
Feb 18, 2021 | 186.00 | 186.64 | 183.97 | 186.54 | 362,234 | +0.12(+0.06%) |
Feb 17, 2021 | 189.62 | 189.62 | 185.63 | 186.43 | 592,109 | -3.65(-1.92%) |
Feb 16, 2021 | 192.81 | 195.47 | 190.07 | 190.08 | 467,038 | -2.49(-1.29%) |
Feb 12, 2021 | 190.11 | 192.64 | 189.94 | 192.56 | 366,702 | +1.80(+0.94%) |
Feb 11, 2021 | 192.63 | 192.91 | 189.61 | 190.76 | 503,152 | -1.31(-0.68%) |
Feb 10, 2021 | 191.63 | 192.93 | 190.97 | 192.07 | 373,409 | +1.73(+0.91%) |
Feb 09, 2021 | 191.28 | 192.20 | 188.81 | 190.34 | 449,442 | -0.84(-0.44%) |
Feb 08, 2021 | 186.19 | 192.10 | 184.68 | 191.18 | 903,111 | +5.86(+3.16%) |
Feb 05, 2021 | 183.59 | 188.04 | 183.59 | 185.32 | 1,143,388 | +2.63(+1.44%) |
Feb 04, 2021 | 188.79 | 195.30 | 181.17 | 182.69 | 757,577 | -4.98(-2.65%) |
Feb 03, 2021 | 186.64 | 188.39 | 185.78 | 187.67 | 498,553 | +0.95(+0.51%) |
Feb 02, 2021 | 184.44 | 188.23 | 183.38 | 186.72 | 552,676 | +4.22(+2.31%) |
Feb 01, 2021 | 181.04 | 184.51 | 179.81 | 182.50 | 318,107 | +3.11(+1.73%) |
Jan 29, 2021 | 181.14 | 181.83 | 178.46 | 179.38 | 570,656 | -2.50(-1.37%) |
Jan 28, 2021 | 184.07 | 185.99 | 181.73 | 181.88 | 393,121 | +0.43(+0.24%) |
Jan 27, 2021 | 183.83 | 185.33 | 179.45 | 181.45 | 437,857 | -4.91(-2.64%) |
Jan 26, 2021 | 188.34 | 188.85 | 184.29 | 186.36 | 233,750 | -0.67(-0.36%) |
Jan 25, 2021 | 188.45 | 190.43 | 185.75 | 187.03 | 498,367 | -2.32(-1.23%) |
Jan 22, 2021 | 187.99 | 190.44 | 186.63 | 189.36 | 416,626 | +0.97(+0.52%) |
Jan 21, 2021 | 190.74 | 192.46 | 186.46 | 188.38 | 424,417 | -2.65(-1.39%) |
Jan 20, 2021 | 187.60 | 192.19 | 187.42 | 191.03 | 879,319 | +4.67(+2.51%) |
Jan 19, 2021 | 188.03 | 189.68 | 186.20 | 186.36 | 654,310 | -0.59(-0.31%) |
Jan 15, 2021 | 190.74 | 190.78 | 185.94 | 186.95 | 507,342 | -5.05(-2.63%) |
Jan 14, 2021 | 192.58 | 194.80 | 191.49 | 192.00 | 415,798 | -3.51(-1.79%) |
Jan 13, 2021 | 199.24 | 199.24 | 194.94 | 195.50 | 301,808 | -4.75(-2.37%) |
Jan 12, 2021 | 201.19 | 203.48 | 199.10 | 200.25 | 330,491 | -0.21(-0.11%) |
Jan 11, 2021 | 197.47 | 201.22 | 197.47 | 200.47 | 339,593 | +1.59(+0.80%) |
Jan 08, 2021 | 199.68 | 200.83 | 196.23 | 198.88 | 260,628 | -1.27(-0.63%) |
Jan 07, 2021 | 194.35 | 200.55 | 194.35 | 200.15 | 395,239 | +5.82(+3.00%) |
Jan 06, 2021 | 189.93 | 195.31 | 188.93 | 194.32 | 537,820 | +6.97(+3.72%) |
Jan 05, 2021 | 187.86 | 190.01 | 186.60 | 187.35 | 262,928 | -0.37(-0.19%) |
Jan 04, 2021 | 191.11 | 191.45 | 186.38 | 187.72 | 353,218 | -3.74(-1.95%) |
Dec 31, 2020 | 191.46 | 191.46 | 191.46 | 219,030 | +2.47(+1.31%) | |
Dec 30, 2020 | 188.59 | 189.63 | 188.12 | 188.99 | 219,030 | +1.35(+0.72%) |
Dec 29, 2020 | 188.80 | 189.64 | 185.56 | 187.64 | 186,654 | -0.65(-0.35%) |
Dec 28, 2020 | 189.82 | 191.15 | 187.94 | 188.30 | 138,152 | -0.62(-0.33%) |
Dec 24, 2020 | 187.33 | 188.92 | 185.39 | 188.92 | 158,977 | +1.68(+0.90%) |
Dec 23, 2020 | 188.72 | 190.02 | 186.76 | 187.24 | 275,676 | -1.52(-0.80%) |
Dec 22, 2020 | 189.88 | 190.54 | 187.89 | 188.76 | 435,084 | -1.86(-0.98%) |
Dec 21, 2020 | 188.35 | 190.79 | 185.15 | 190.62 | 384,126 | -0.21(-0.11%) |
Dec 18, 2020 | 190.31 | 191.65 | 188.16 | 190.83 | 690,534 | +0.64(+0.34%) |
Dec 17, 2020 | 188.12 | 190.99 | 188.12 | 190.19 | 280,430 | +2.39(+1.27%) |
Dec 16, 2020 | 188.60 | 188.92 | 186.66 | 187.80 | 295,452 | -0.97(-0.51%) |
Dec 15, 2020 | 186.35 | 189.99 | 186.35 | 188.77 | 473,147 | +3.59(+1.94%) |
Dec 14, 2020 | 186.59 | 188.14 | 185.10 | 185.18 | 433,299 | -0.25(-0.13%) |
Dec 11, 2020 | 183.60 | 185.92 | 182.78 | 185.43 | 316,499 | +1.02(+0.55%) |
Dec 10, 2020 | 186.55 | 187.25 | 183.62 | 184.41 | 342,328 | -2.49(-1.33%) |
Dec 09, 2020 | 186.71 | 187.59 | 184.71 | 186.90 | 323,026 | +0.36(+0.20%) |
Dec 08, 2020 | 182.39 | 188.06 | 182.39 | 186.54 | 364,674 | +3.04(+1.66%) |
Dec 07, 2020 | 185.23 | 185.29 | 182.79 | 183.50 | 200,346 | -1.79(-0.96%) |
Dec 04, 2020 | 184.06 | 185.70 | 183.86 | 185.29 | 297,251 | +2.42(+1.33%) |
Dec 03, 2020 | 182.56 | 184.31 | 181.70 | 182.87 | 286,235 | +0.37(+0.20%) |
Dec 02, 2020 | 186.67 | 187.80 | 182.27 | 182.50 | 553,571 | -5.06(-2.70%) |
Dec 01, 2020 | 188.39 | 191.05 | 187.20 | 187.56 | 575,084 | +1.91(+1.03%) |
Nov 30, 2020 | 183.90 | 185.74 | 182.43 | 185.64 | 455,488 | +0.76(+0.41%) |
Nov 27, 2020 | 185.31 | 185.92 | 183.58 | 184.88 | 99,465 | +0.66(+0.36%) |
Nov 25, 2020 | 187.21 | 187.21 | 182.51 | 184.22 | 535,197 | -2.71(-1.45%) |
Nov 24, 2020 | 187.08 | 188.33 | 185.12 | 186.93 | 506,280 | +1.07(+0.57%) |
Nov 23, 2020 | 187.42 | 188.04 | 185.27 | 185.87 | 423,760 | -0.57(-0.30%) |
Nov 20, 2020 | 188.31 | 188.31 | 185.01 | 186.43 | 424,391 | -2.02(-1.07%) |
Nov 19, 2020 | 189.25 | 189.93 | 186.62 | 188.45 | 285,463 | -1.34(-0.70%) |
Nov 18, 2020 | 188.99 | 191.75 | 187.58 | 189.79 | 497,112 | +0.26(+0.14%) |
Nov 17, 2020 | 188.78 | 190.16 | 186.57 | 189.53 | 374,925 | -0.07(-0.04%) |
Nov 16, 2020 | 188.01 | 189.81 | 186.08 | 189.59 | 386,928 | +3.93(+2.12%) |
Nov 13, 2020 | 183.37 | 186.34 | 182.06 | 185.66 | 388,913 | +3.97(+2.18%) |
Nov 12, 2020 | 183.14 | 183.58 | 179.47 | 181.69 | 439,323 | -2.31(-1.25%) |
Nov 11, 2020 | 188.59 | 188.59 | 183.19 | 184.00 | 456,040 | -4.34(-2.31%) |
Nov 10, 2020 | 181.58 | 189.82 | 180.11 | 188.34 | 731,283 | +7.83(+4.34%) |
Nov 09, 2020 | 183.94 | 188.92 | 180.31 | 180.51 | 746,062 | +4.60(+2.62%) |
Nov 06, 2020 | 170.52 | 176.38 | 169.76 | 175.91 | 454,668 | +5.05(+2.95%) |
Nov 05, 2020 | 172.53 | 174.68 | 170.09 | 170.86 | 525,015 | +0.84(+0.49%) |
Nov 04, 2020 | 174.94 | 174.94 | 169.98 | 170.03 | 332,882 | -3.38(-1.95%) |
Nov 03, 2020 | 173.96 | 177.11 | 171.88 | 173.41 | 525,621 | +1.60(+0.93%) |
Nov 02, 2020 | 166.25 | 171.89 | 165.75 | 171.81 | 675,111 | +8.04(+4.91%) |
Oct 30, 2020 | 162.60 | 163.79 | 160.04 | 163.77 | 710,510 | +1.60(+0.98%) |
Oct 29, 2020 | 166.02 | 166.98 | 161.21 | 162.17 | 1,214,303 | -3.69(-2.23%) |
Oct 28, 2020 | 169.68 | 173.00 | 165.59 | 165.86 | 1,170,450 | -12.91(-7.22%) |
Oct 27, 2020 | 182.01 | 182.71 | 178.72 | 178.77 | 548,588 | -3.92(-2.15%) |
Oct 26, 2020 | 182.77 | 183.09 | 179.58 | 182.69 | 311,153 | -1.49(-0.81%) |
Oct 23, 2020 | 183.06 | 184.35 | 181.68 | 184.18 | 310,256 | +2.46(+1.35%) |
Oct 22, 2020 | 183.49 | 184.87 | 181.65 | 181.72 | 299,352 | -1.33(-0.72%) |
Oct 21, 2020 | 183.71 | 186.07 | 182.98 | 183.05 | 316,058 | -0.47(-0.26%) |
Oct 20, 2020 | 183.31 | 186.75 | 183.26 | 183.52 | 387,360 | +1.15(+0.63%) |
Oct 19, 2020 | 185.85 | 186.27 | 181.15 | 182.37 | 342,892 | -2.87(-1.55%) |
Oct 16, 2020 | 183.14 | 185.63 | 183.14 | 185.24 | 1,300,331 | +2.99(+1.64%) |
Oct 15, 2020 | 179.41 | 182.40 | 178.22 | 182.25 | 428,404 | +1.41(+0.78%) |
Oct 14, 2020 | 177.96 | 181.96 | 177.63 | 180.84 | 425,326 | +2.35(+1.32%) |
Oct 13, 2020 | 180.47 | 181.33 | 177.19 | 178.48 | 334,887 | -2.86(-1.57%) |
Oct 12, 2020 | 182.85 | 182.85 | 177.28 | 181.34 | 518,785 | -1.18(-0.65%) |
Oct 09, 2020 | 182.58 | 183.43 | 181.08 | 182.52 | 269,571 | +0.39(+0.22%) |
Oct 08, 2020 | 182.15 | 183.05 | 181.26 | 182.13 | 347,883 | +0.79(+0.43%) |
Oct 07, 2020 | 177.97 | 181.50 | 177.86 | 181.34 | 358,835 | +5.16(+2.93%) |
Oct 06, 2020 | 175.38 | 179.16 | 174.39 | 176.18 | 289,666 | +0.85(+0.49%) |
Oct 05, 2020 | 174.12 | 176.12 | 174.12 | 175.33 | 173,207 | +2.87(+1.66%) |
Oct 02, 2020 | 169.21 | 174.17 | 168.92 | 172.46 | 238,587 | +1.73(+1.01%) |
Oct 01, 2020 | 176.47 | 177.53 | 169.79 | 170.74 | 366,884 | -4.11(-2.35%) |
Sep 30, 2020 | 175.29 | 176.19 | 172.87 | 174.85 | 516,104 | +0.63(+0.36%) |
Sep 29, 2020 | 173.19 | 175.09 | 173.19 | 174.22 | 210,391 | +0.41(+0.24%) |
Sep 28, 2020 | 173.38 | 175.87 | 173.34 | 173.81 | 223,548 | +2.20(+1.28%) |
Sep 25, 2020 | 169.50 | 172.41 | 168.63 | 171.61 | 356,785 | +1.22(+0.71%) |
Sep 24, 2020 | 169.63 | 172.37 | 168.31 | 170.39 | 262,424 | +1.20(+0.71%) |
Sep 23, 2020 | 172.66 | 174.06 | 169.09 | 169.19 | 287,197 | -3.67(-2.12%) |
Sep 22, 2020 | 171.64 | 173.29 | 170.17 | 172.87 | 412,360 | +2.00(+1.17%) |
Sep 21, 2020 | 175.96 | 176.53 | 169.19 | 170.86 | 520,547 | -7.47(-4.19%) |
Sep 18, 2020 | 178.44 | 179.73 | 177.22 | 178.33 | 597,146 | -0.46(-0.26%) |
Sep 17, 2020 | 177.63 | 180.37 | 175.54 | 178.79 | 400,297 | +0.06(+0.03%) |
Sep 16, 2020 | 179.46 | 180.34 | 177.99 | 178.73 | 373,349 | +0.24(+0.13%) |
Sep 15, 2020 | 176.57 | 178.90 | 176.57 | 178.49 | 317,417 | +2.02(+1.15%) |
Sep 14, 2020 | 174.28 | 177.00 | 173.90 | 176.47 | 376,299 | +2.86(+1.65%) |
Sep 11, 2020 | 171.00 | 174.03 | 170.59 | 173.61 | 371,808 | +3.57(+2.10%) |
Sep 10, 2020 | 172.41 | 173.05 | 169.98 | 170.05 | 369,023 | -2.19(-1.27%) |
Sep 09, 2020 | 169.88 | 173.94 | 168.90 | 172.24 | 295,033 | +3.53(+2.09%) |
Sep 08, 2020 | 169.53 | 171.53 | 166.77 | 168.72 | 384,668 | -1.54(-0.91%) |
Sep 04, 2020 | 175.15 | 175.61 | 169.57 | 170.26 | 459,439 | -2.43(-1.40%) |
Sep 03, 2020 | 176.84 | 176.84 | 171.55 | 172.68 | 342,999 | -3.85(-2.18%) |
Sep 02, 2020 | 174.87 | 177.51 | 174.44 | 176.54 | 332,916 | +2.00(+1.15%) |
Sep 01, 2020 | 172.11 | 174.99 | 171.40 | 174.53 | 244,313 | +1.77(+1.03%) |
Aug 31, 2020 | 173.20 | 173.20 | 171.55 | 172.76 | 377,440 | -0.63(-0.37%) |
Aug 28, 2020 | 171.32 | 173.40 | 170.27 | 173.39 | 296,904 | +2.06(+1.20%) |
Aug 27, 2020 | 173.14 | 173.74 | 171.28 | 171.33 | 349,961 | -1.21(-0.70%) |
Aug 26, 2020 | 172.09 | 173.11 | 170.99 | 172.54 | 293,026 | +0.29(+0.17%) |
Aug 25, 2020 | 173.40 | 173.58 | 171.69 | 172.25 | 501,336 | -0.85(-0.49%) |
Aug 24, 2020 | 171.60 | 173.62 | 171.46 | 173.11 | 352,336 | +1.67(+0.97%) |
Aug 21, 2020 | 169.07 | 172.14 | 168.55 | 171.44 | 664,643 | +2.46(+1.46%) |
Aug 20, 2020 | 167.26 | 169.00 | 166.39 | 168.97 | 386,392 | +0.47(+0.28%) |
Aug 19, 2020 | 169.88 | 170.21 | 168.11 | 168.50 | 313,941 | -0.74(-0.44%) |
Aug 18, 2020 | 167.57 | 169.84 | 167.57 | 169.24 | 393,499 | +1.63(+0.97%) |
Aug 17, 2020 | 169.34 | 169.78 | 166.95 | 167.61 | 308,233 | -1.76(-1.04%) |
Aug 14, 2020 | 166.62 | 169.74 | 166.25 | 169.38 | 447,755 | +1.76(+1.05%) |
Aug 13, 2020 | 168.56 | 168.56 | 166.44 | 167.61 | 288,665 | -2.03(-1.20%) |
Aug 12, 2020 | 167.95 | 170.26 | 167.04 | 169.65 | 424,851 | +2.84(+1.70%) |
Aug 11, 2020 | 164.87 | 168.67 | 164.34 | 166.81 | 520,957 | +2.69(+1.64%) |
Aug 10, 2020 | 160.29 | 164.15 | 160.29 | 164.12 | 480,826 | +3.52(+2.19%) |
Aug 07, 2020 | 159.75 | 160.62 | 158.84 | 160.60 | 381,405 | +0.98(+0.61%) |
Aug 06, 2020 | 159.19 | 159.72 | 157.76 | 159.62 | 210,022 | +0.35(+0.22%) |
Aug 05, 2020 | 159.08 | 160.42 | 158.95 | 159.26 | 346,750 | +1.05(+0.67%) |
Aug 04, 2020 | 158.58 | 159.15 | 157.52 | 158.21 | 235,282 | -1.19(-0.75%) |
Aug 03, 2020 | 158.72 | 160.63 | 158.51 | 159.40 | 366,015 | +1.41(+0.89%) |
Jul 31, 2020 | 157.49 | 158.28 | 156.03 | 157.99 | 315,890 | +0.21(+0.13%) |
Jul 30, 2020 | 158.10 | 158.78 | 155.87 | 157.78 | 347,042 | -1.92(-1.20%) |
Jul 29, 2020 | 159.49 | 160.84 | 159.03 | 159.70 | 278,209 | +1.17(+0.74%) |
Jul 28, 2020 | 162.21 | 162.50 | 158.50 | 158.53 | 294,720 | -4.01(-2.47%) |
Jul 27, 2020 | 161.56 | 163.94 | 160.19 | 162.53 | 525,041 | +1.81(+1.13%) |
Jul 24, 2020 | 163.28 | 163.28 | 158.20 | 160.72 | 648,995 | -3.10(-1.90%) |
Jul 23, 2020 | 163.26 | 165.22 | 162.61 | 163.83 | 533,297 | +1.50(+0.93%) |
Jul 22, 2020 | 163.10 | 164.61 | 162.26 | 162.32 | 487,323 | -0.78(-0.48%) |
Jul 21, 2020 | 162.44 | 164.76 | 162.01 | 163.10 | 435,188 | +1.12(+0.69%) |
Jul 20, 2020 | 162.19 | 163.19 | 160.20 | 161.98 | 357,827 | -0.57(-0.35%) |
Jul 17, 2020 | 162.65 | 163.27 | 161.19 | 162.54 | 341,241 | +1.06(+0.66%) |
Jul 16, 2020 | 160.81 | 162.14 | 160.08 | 161.48 | 347,331 | +0.33(+0.20%) |
Jul 15, 2020 | 157.52 | 161.49 | 156.54 | 161.15 | 625,898 | +5.59(+3.59%) |
Jul 14, 2020 | 152.02 | 156.04 | 151.97 | 155.56 | 390,454 | +3.20(+2.10%) |
Jul 13, 2020 | 150.98 | 154.38 | 150.98 | 152.36 | 361,659 | +2.39(+1.59%) |
Jul 10, 2020 | 150.26 | 150.70 | 148.91 | 149.97 | 264,018 | -0.24(-0.16%) |
Jul 09, 2020 | 149.97 | 151.36 | 148.27 | 150.21 | 329,734 | -0.59(-0.39%) |
Jul 08, 2020 | 151.38 | 152.04 | 149.74 | 150.81 | 188,408 | -0.50(-0.33%) |
Jul 07, 2020 | 151.85 | 153.49 | 150.62 | 151.30 | 240,046 | -1.62(-1.06%) |
Jul 06, 2020 | 153.23 | 153.56 | 151.22 | 152.93 | 366,503 | +2.04(+1.36%) |
Jul 02, 2020 | 150.46 | 152.90 | 149.92 | 150.88 | 363,221 | +1.96(+1.32%) |
Jul 01, 2020 | 151.23 | 151.44 | 148.38 | 148.92 | 276,332 | -2.10(-1.39%) |
Jun 30, 2020 | 147.03 | 151.97 | 146.62 | 151.03 | 430,144 | +3.49(+2.36%) |
Jun 29, 2020 | 148.92 | 149.12 | 146.68 | 147.54 | 431,156 | -0.35(-0.24%) |
Jun 26, 2020 | 144.87 | 148.68 | 144.78 | 147.89 | 1,892,603 | +2.46(+1.69%) |
Jun 25, 2020 | 142.10 | 145.54 | 139.38 | 145.44 | 585,258 | +3.28(+2.31%) |
Jun 24, 2020 | 146.03 | 146.03 | 141.83 | 142.16 | 445,934 | -5.29(-3.59%) |
Jun 23, 2020 | 148.13 | 149.03 | 147.35 | 147.45 | 468,293 | +0.82(+0.56%) |
Jun 22, 2020 | 145.02 | 147.72 | 143.94 | 146.63 | 411,132 | +0.19(+0.13%) |
Jun 19, 2020 | 149.30 | 149.30 | 145.05 | 146.44 | 570,836 | +0.12(+0.08%) |
Jun 18, 2020 | 147.06 | 148.24 | 145.56 | 146.31 | 322,436 | -1.50(-1.01%) |
Jun 17, 2020 | 148.86 | 149.54 | 147.31 | 147.81 | 336,974 | -0.30(-0.20%) |
Jun 16, 2020 | 150.29 | 151.52 | 146.12 | 148.11 | 370,063 | +2.17(+1.49%) |
Jun 15, 2020 | 142.63 | 147.18 | 141.86 | 145.94 | 477,250 | +0.12(+0.09%) |
Jun 12, 2020 | 148.61 | 148.61 | 142.61 | 145.82 | 620,333 | +1.41(+0.97%) |
Jun 11, 2020 | 149.22 | 149.33 | 144.33 | 144.41 | 686,937 | -8.66(-5.66%) |
Jun 10, 2020 | 155.30 | 156.05 | 152.63 | 153.07 | 435,556 | -1.84(-1.19%) |
Jun 09, 2020 | 157.74 | 158.55 | 154.69 | 154.91 | 524,811 | -4.54(-2.85%) |
Jun 08, 2020 | 159.74 | 161.67 | 158.10 | 159.45 | 571,128 | -0.41(-0.26%) |
Jun 05, 2020 | 159.96 | 160.35 | 156.48 | 159.87 | 491,306 | +3.18(+2.03%) |
Jun 04, 2020 | 157.10 | 157.10 | 155.11 | 156.68 | 506,897 | -1.81(-1.15%) |
Jun 03, 2020 | 154.28 | 158.83 | 154.01 | 158.50 | 688,237 | +5.69(+3.73%) |
Jun 02, 2020 | 151.73 | 152.82 | 150.65 | 152.80 | 497,885 | +1.70(+1.13%) |
Jun 01, 2020 | 152.43 | 153.34 | 150.04 | 151.10 | 377,864 | -1.19(-0.78%) |
May 29, 2020 | 149.97 | 152.57 | 148.85 | 152.30 | 562,988 | +1.81(+1.21%) |
May 28, 2020 | 153.55 | 153.84 | 150.02 | 150.48 | 688,207 | -1.66(-1.09%) |
May 27, 2020 | 150.40 | 152.25 | 148.59 | 152.14 | 532,673 | +3.94(+2.66%) |
May 26, 2020 | 147.36 | 150.06 | 146.88 | 148.21 | 417,398 | +4.43(+3.08%) |
May 22, 2020 | 144.82 | 145.20 | 142.22 | 143.77 | 400,998 | -1.06(-0.73%) |
May 21, 2020 | 145.20 | 145.74 | 143.05 | 144.83 | 394,282 | -0.77(-0.53%) |
May 20, 2020 | 146.14 | 147.88 | 145.26 | 145.61 | 420,862 | +1.17(+0.81%) |
May 19, 2020 | 147.37 | 148.50 | 144.23 | 144.44 | 460,947 | -3.33(-2.25%) |
May 18, 2020 | 145.69 | 148.72 | 145.69 | 147.77 | 473,728 | +5.94(+4.18%) |
May 15, 2020 | 141.56 | 146.10 | 141.36 | 141.83 | 2,343,517 | -0.58(-0.41%) |
May 14, 2020 | 138.01 | 142.62 | 135.56 | 142.41 | 787,881 | +2.61(+1.87%) |
May 13, 2020 | 140.63 | 141.75 | 137.44 | 139.81 | 602,470 | -1.21(-0.86%) |
May 12, 2020 | 146.62 | 146.62 | 140.95 | 141.02 | 364,852 | -5.23(-3.57%) |
May 11, 2020 | 145.80 | 146.57 | 143.67 | 146.24 | 516,487 | -1.09(-0.74%) |
May 08, 2020 | 148.40 | 150.44 | 146.30 | 147.33 | 503,486 | +1.24(+0.85%) |
May 07, 2020 | 146.76 | 147.82 | 145.61 | 146.09 | 470,669 | +1.62(+1.12%) |
May 06, 2020 | 145.12 | 145.80 | 143.09 | 144.47 | 538,064 | -0.08(-0.05%) |
May 05, 2020 | 145.48 | 146.54 | 144.27 | 144.55 | 364,040 | +1.09(+0.76%) |
May 04, 2020 | 142.85 | 143.59 | 140.41 | 143.45 | 426,673 | -0.63(-0.44%) |