Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 171.77 | 172.76 | 171.01 | 171.23 | 368,828 | -1.07(-0.62%) |
Apr 29, 2021 | 173.74 | 173.99 | 171.10 | 172.30 | 336,285 | -2.51(-1.44%) |
Apr 28, 2021 | 172.50 | 175.62 | 171.16 | 174.81 | 252,552 | +0.71(+0.41%) |
Apr 27, 2021 | 175.52 | 176.59 | 174.06 | 174.10 | 273,430 | -1.66(-0.94%) |
Apr 26, 2021 | 177.85 | 178.16 | 175.26 | 175.76 | 338,209 | -2.28(-1.28%) |
Apr 23, 2021 | 178.16 | 178.93 | 176.86 | 178.04 | 323,936 | +0.87(+0.49%) |
Apr 22, 2021 | 176.59 | 178.57 | 175.78 | 177.17 | 335,052 | -0.02(-0.01%) |
Apr 21, 2021 | 175.47 | 178.62 | 175.47 | 177.19 | 286,182 | +2.07(+1.18%) |
Apr 20, 2021 | 170.84 | 176.54 | 170.84 | 175.12 | 360,956 | +3.91(+2.28%) |
Apr 19, 2021 | 170.99 | 172.54 | 170.27 | 171.21 | 301,741 | -0.31(-0.18%) |
Apr 16, 2021 | 172.54 | 172.63 | 170.03 | 171.52 | 437,687 | +0.39(+0.23%) |
Apr 15, 2021 | 168.15 | 172.84 | 168.15 | 171.13 | 529,539 | +4.63(+2.78%) |
Apr 14, 2021 | 167.44 | 168.02 | 166.35 | 166.50 | 428,712 | -1.01(-0.60%) |
Apr 13, 2021 | 168.99 | 170.71 | 167.22 | 167.51 | 506,926 | -0.79(-0.47%) |
Apr 12, 2021 | 169.15 | 169.24 | 168.11 | 168.30 | 613,441 | -0.97(-0.57%) |
Apr 09, 2021 | 165.75 | 169.78 | 165.41 | 169.27 | 480,121 | +1.55(+0.92%) |
Apr 08, 2021 | 167.42 | 168.37 | 166.89 | 167.72 | 405,385 | +2.03(+1.23%) |
Apr 07, 2021 | 165.90 | 166.62 | 165.07 | 165.69 | 272,693 | -0.07(-0.04%) |
Apr 06, 2021 | 164.60 | 167.45 | 163.86 | 165.76 | 402,195 | +2.08(+1.27%) |
Apr 05, 2021 | 163.07 | 165.15 | 161.98 | 163.68 | 375,177 | +0.68(+0.42%) |
Apr 01, 2021 | 163.00 | 163.00 | 163.00 | 0 | +5.51(+3.50%) | |
Mar 31, 2021 | 156.79 | 158.70 | 155.53 | 157.49 | 542,781 | +1.18(+0.75%) |
Mar 30, 2021 | 155.03 | 158.05 | 155.03 | 156.31 | 548,895 | -1.81(-1.14%) |
Mar 29, 2021 | 154.87 | 158.27 | 154.40 | 158.12 | 360,000 | +3.28(+2.12%) |
Mar 26, 2021 | 153.41 | 155.68 | 152.43 | 154.84 | 494,870 | +1.46(+0.95%) |
Mar 25, 2021 | 153.26 | 154.12 | 152.88 | 153.38 | 396,801 | -0.31(-0.20%) |
Mar 24, 2021 | 155.32 | 155.48 | 153.34 | 153.69 | 490,443 | -1.40(-0.90%) |
Mar 23, 2021 | 154.38 | 155.91 | 153.66 | 155.09 | 443,575 | +0.69(+0.45%) |
Mar 22, 2021 | 153.90 | 156.05 | 153.90 | 154.40 | 366,074 | -1.60(-1.03%) |
Mar 19, 2021 | 154.70 | 156.00 | 153.95 | 156.00 | 1,625,081 | +1.74(+1.13%) |
Mar 18, 2021 | 152.31 | 155.33 | 152.31 | 154.26 | 327,611 | +0.11(+0.07%) |
Mar 17, 2021 | 153.14 | 155.53 | 151.86 | 154.15 | 494,443 | +0.74(+0.48%) |
Mar 16, 2021 | 153.30 | 154.21 | 152.06 | 153.41 | 542,816 | +0.54(+0.35%) |
Mar 15, 2021 | 151.75 | 153.50 | 151.00 | 152.87 | 409,606 | +2.41(+1.60%) |
Mar 12, 2021 | 147.04 | 150.61 | 145.38 | 150.46 | 324,522 | +1.66(+1.12%) |
Mar 11, 2021 | 146.00 | 149.26 | 145.42 | 148.80 | 551,389 | +5.94(+4.16%) |
Mar 10, 2021 | 141.13 | 143.24 | 139.10 | 142.86 | 455,561 | +1.82(+1.29%) |
Mar 09, 2021 | 141.65 | 145.01 | 141.03 | 141.04 | 398,285 | +3.03(+2.20%) |
Mar 08, 2021 | 138.66 | 140.28 | 137.90 | 138.01 | 398,046 | -0.64(-0.46%) |
Mar 05, 2021 | 137.24 | 138.94 | 134.76 | 138.65 | 426,045 | +1.26(+0.92%) |
Mar 04, 2021 | 135.59 | 139.65 | 135.22 | 137.39 | 884,828 | +0.75(+0.55%) |
Mar 03, 2021 | 137.72 | 137.81 | 133.63 | 136.64 | 562,717 | -3.68(-2.62%) |
Mar 02, 2021 | 134.50 | 141.47 | 134.50 | 140.32 | 632,315 | +5.86(+4.36%) |
Mar 01, 2021 | 136.62 | 138.46 | 133.72 | 134.46 | 641,202 | -1.80(-1.32%) |
Feb 26, 2021 | 139.05 | 140.18 | 135.74 | 136.26 | 681,150 | -4.03(-2.87%) |
Feb 25, 2021 | 140.52 | 142.41 | 138.07 | 140.29 | 356,682 | -2.10(-1.47%) |
Feb 24, 2021 | 139.22 | 144.03 | 138.23 | 142.39 | 510,270 | +1.28(+0.91%) |
Feb 23, 2021 | 145.51 | 146.00 | 141.08 | 141.11 | 449,533 | -5.68(-3.87%) |
Feb 22, 2021 | 142.30 | 147.44 | 141.89 | 146.79 | 882,108 | +6.41(+4.57%) |
Feb 19, 2021 | 142.26 | 143.25 | 139.44 | 140.38 | 451,185 | -3.39(-2.36%) |
Feb 18, 2021 | 145.34 | 146.83 | 143.37 | 143.77 | 487,454 | -1.45(-1.00%) |
Feb 17, 2021 | 150.25 | 150.50 | 143.89 | 145.22 | 784,027 | -5.94(-3.93%) |
Feb 16, 2021 | 151.90 | 154.60 | 151.11 | 151.16 | 345,517 | -2.61(-1.70%) |
Feb 12, 2021 | 153.77 | 153.77 | 153.77 | 0 | -2.36(-1.51%) | |
Feb 11, 2021 | 158.00 | 158.12 | 155.52 | 156.13 | 309,955 | -1.86(-1.18%) |
Feb 10, 2021 | 158.34 | 158.95 | 156.27 | 157.99 | 338,595 | +0.97(+0.62%) |
Feb 09, 2021 | 156.91 | 157.85 | 155.62 | 157.02 | 331,099 | +0.85(+0.54%) |
Feb 08, 2021 | 156.05 | 156.93 | 155.10 | 156.17 | 543,454 | +1.56(+1.01%) |
Feb 05, 2021 | 153.23 | 154.61 | 152.72 | 154.61 | 465,564 | +1.21(+0.79%) |
Feb 04, 2021 | 152.79 | 154.59 | 150.89 | 153.40 | 537,448 | -1.25(-0.81%) |
Feb 03, 2021 | 154.31 | 155.37 | 153.45 | 154.65 | 458,375 | -0.26(-0.17%) |
Feb 02, 2021 | 154.82 | 157.17 | 154.32 | 154.91 | 376,395 | -2.81(-1.78%) |
Feb 01, 2021 | 157.28 | 158.22 | 154.75 | 157.72 | 386,433 | +5.39(+3.54%) |
Jan 29, 2021 | 157.98 | 158.00 | 151.80 | 152.33 | 493,302 | -3.41(-2.19%) |
Jan 28, 2021 | 156.84 | 159.24 | 154.38 | 155.74 | 514,642 | +0.97(+0.63%) |
Jan 27, 2021 | 157.26 | 157.68 | 154.49 | 154.77 | 464,058 | -2.17(-1.38%) |
Jan 26, 2021 | 155.94 | 158.28 | 155.46 | 156.94 | 238,207 | +0.17(+0.11%) |
Jan 25, 2021 | 157.61 | 160.00 | 155.92 | 156.77 | 254,471 | -0.30(-0.19%) |
Jan 22, 2021 | 155.00 | 158.61 | 154.30 | 157.07 | 271,146 | -0.06(-0.04%) |
Jan 21, 2021 | 157.84 | 158.00 | 155.63 | 157.13 | 267,451 | -0.70(-0.44%) |
Jan 20, 2021 | 155.68 | 159.12 | 155.08 | 157.83 | 331,121 | +3.34(+2.16%) |
Jan 19, 2021 | 155.18 | 156.81 | 153.46 | 154.49 | 262,292 | -0.90(-0.58%) |
Jan 18, 2021 | 154.81 | 155.56 | 153.64 | 155.39 | 64,022 | +1.13(+0.73%) |
Jan 15, 2021 | 156.66 | 157.56 | 154.14 | 154.26 | 209,759 | -2.07(-1.32%) |
Jan 14, 2021 | 159.07 | 160.16 | 156.25 | 156.33 | 309,736 | -2.91(-1.83%) |
Jan 13, 2021 | 161.42 | 162.40 | 158.75 | 159.24 | 283,098 | -2.46(-1.52%) |
Jan 12, 2021 | 161.47 | 162.48 | 159.70 | 161.70 | 339,942 | +0.23(+0.14%) |
Jan 11, 2021 | 161.74 | 164.51 | 161.32 | 161.47 | 302,148 | -1.39(-0.85%) |
Jan 08, 2021 | 163.50 | 164.01 | 159.82 | 162.86 | 410,849 | -3.70(-2.22%) |
Jan 07, 2021 | 165.93 | 167.13 | 163.92 | 166.56 | 255,082 | +0.18(+0.11%) |
Jan 06, 2021 | 165.84 | 168.24 | 163.70 | 166.38 | 433,947 | -1.27(-0.76%) |
Jan 05, 2021 | 169.53 | 169.78 | 166.03 | 167.65 | 321,077 | -0.96(-0.57%) |
Jan 04, 2021 | 165.06 | 169.10 | 162.45 | 168.61 | 405,100 | +9.01(+5.65%) |
Dec 31, 2020 | 159.60 | 159.60 | 159.60 | 0 | -1.28(-0.80%) | |
Dec 30, 2020 | 161.19 | 162.55 | 159.64 | 160.88 | 374,005 | +0.65(+0.41%) |
Dec 29, 2020 | 161.47 | 163.44 | 159.84 | 160.23 | 378,390 | -6.31(-3.79%) |
Dec 24, 2020 | 166.54 | 166.54 | 166.54 | 0 | -0.18(-0.11%) | |
Dec 23, 2020 | 166.00 | 167.40 | 165.01 | 166.72 | 214,364 | +1.14(+0.69%) |
Dec 22, 2020 | 168.93 | 169.28 | 165.05 | 165.58 | 294,984 | -3.17(-1.88%) |
Dec 21, 2020 | 169.54 | 170.90 | 167.71 | 168.75 | 408,746 | -0.70(-0.41%) |
Dec 18, 2020 | 174.35 | 174.47 | 169.36 | 169.45 | 1,701,562 | -4.54(-2.61%) |
Dec 17, 2020 | 172.05 | 176.59 | 171.70 | 173.99 | 543,743 | +4.61(+2.72%) |
Dec 16, 2020 | 168.33 | 169.75 | 167.21 | 169.38 | 401,928 | +2.14(+1.28%) |
Dec 15, 2020 | 167.76 | 169.24 | 165.15 | 167.24 | 487,088 | +1.48(+0.89%) |
Dec 14, 2020 | 166.87 | 169.37 | 165.54 | 165.76 | 411,211 | -1.78(-1.06%) |
Dec 11, 2020 | 167.37 | 169.01 | 166.70 | 167.54 | 423,508 | +0.17(+0.10%) |
Dec 10, 2020 | 174.14 | 174.33 | 167.33 | 167.37 | 573,748 | -6.42(-3.69%) |
Dec 09, 2020 | 173.89 | 174.85 | 171.50 | 173.79 | 516,285 | -1.42(-0.81%) |
Dec 08, 2020 | 172.29 | 175.56 | 172.07 | 175.21 | 410,388 | +2.95(+1.71%) |
Dec 07, 2020 | 166.07 | 173.50 | 166.07 | 172.26 | 763,626 | +5.51(+3.30%) |
Dec 04, 2020 | 170.17 | 171.81 | 166.49 | 166.75 | 446,671 | -3.64(-2.14%) |
Dec 03, 2020 | 173.00 | 173.68 | 168.91 | 170.39 | 541,358 | -2.31(-1.34%) |
Dec 02, 2020 | 170.74 | 173.35 | 170.27 | 172.70 | 704,014 | +2.41(+1.42%) |
Dec 01, 2020 | 176.21 | 176.23 | 168.98 | 170.29 | 569,868 | -2.58(-1.49%) |
Nov 30, 2020 | 167.78 | 174.01 | 167.75 | 172.87 | 1,407,435 | +3.42(+2.02%) |
Nov 27, 2020 | 167.00 | 171.55 | 166.41 | 169.45 | 342,365 | +0.20(+0.12%) |
Nov 26, 2020 | 171.49 | 171.49 | 168.87 | 169.25 | 137,590 | -0.40(-0.24%) |
Nov 25, 2020 | 165.98 | 170.30 | 164.43 | 169.65 | 550,224 | +6.08(+3.72%) |
Nov 24, 2020 | 162.21 | 165.99 | 162.21 | 163.57 | 833,729 | -2.50(-1.51%) |
Nov 23, 2020 | 167.84 | 168.84 | 164.52 | 166.07 | 467,589 | -4.08(-2.40%) |
Nov 20, 2020 | 168.35 | 170.36 | 167.99 | 170.15 | 574,984 | +3.34(+2.00%) |
Nov 19, 2020 | 167.18 | 168.45 | 166.13 | 166.81 | 579,882 | -1.76(-1.04%) |
Nov 18, 2020 | 176.29 | 176.29 | 168.45 | 168.57 | 647,455 | -7.93(-4.49%) |
Nov 17, 2020 | 176.21 | 178.00 | 175.73 | 176.50 | 326,642 | +0.00(+0.00%) |
Nov 16, 2020 | 176.33 | 177.77 | 175.10 | 176.50 | 740,721 | -2.37(-1.32%) |
Nov 13, 2020 | 181.17 | 181.17 | 178.23 | 178.87 | 335,425 | +0.75(+0.42%) |
Nov 12, 2020 | 176.75 | 179.52 | 175.94 | 178.12 | 396,162 | +4.18(+2.40%) |
Nov 11, 2020 | 176.00 | 176.94 | 172.69 | 173.94 | 703,842 | -2.67(-1.51%) |
Nov 10, 2020 | 186.21 | 186.56 | 176.61 | 176.61 | 636,115 | -8.65(-4.67%) |
Nov 09, 2020 | 187.40 | 187.49 | 182.50 | 185.26 | 824,742 | -11.25(-5.72%) |
Nov 06, 2020 | 195.96 | 197.69 | 194.00 | 196.51 | 379,235 | +0.55(+0.28%) |
Nov 05, 2020 | 189.00 | 196.13 | 188.29 | 195.96 | 554,809 | +11.62(+6.30%) |
Nov 04, 2020 | 186.79 | 188.47 | 183.34 | 184.34 | 280,221 | -1.25(-0.67%) |
Nov 03, 2020 | 184.43 | 186.69 | 182.54 | 185.59 | 283,598 | +2.48(+1.35%) |
Nov 02, 2020 | 182.94 | 184.68 | 181.27 | 183.11 | 327,238 | +1.52(+0.84%) |
Oct 30, 2020 | 178.31 | 182.35 | 177.09 | 181.59 | 452,745 | +4.39(+2.48%) |
Oct 29, 2020 | 176.52 | 179.34 | 176.30 | 177.20 | 279,296 | +0.91(+0.52%) |
Oct 28, 2020 | 179.00 | 180.00 | 175.86 | 176.29 | 470,872 | -5.62(-3.09%) |
Oct 27, 2020 | 179.57 | 182.12 | 178.95 | 181.91 | 211,353 | +2.56(+1.43%) |
Oct 26, 2020 | 180.69 | 183.60 | 179.16 | 179.35 | 247,675 | -1.87(-1.03%) |
Oct 23, 2020 | 183.02 | 183.54 | 180.88 | 181.22 | 335,901 | -2.44(-1.33%) |
Oct 22, 2020 | 183.11 | 184.02 | 180.72 | 183.66 | 229,370 | -1.19(-0.64%) |
Oct 21, 2020 | 183.99 | 186.50 | 183.60 | 184.85 | 277,656 | +1.70(+0.93%) |
Oct 20, 2020 | 182.63 | 183.59 | 180.93 | 183.15 | 405,658 | +1.89(+1.04%) |
Oct 19, 2020 | 184.49 | 185.65 | 181.02 | 181.26 | 341,916 | -3.12(-1.69%) |
Oct 16, 2020 | 185.09 | 186.17 | 183.92 | 184.38 | 222,966 | -1.36(-0.73%) |
Oct 15, 2020 | 185.08 | 186.50 | 183.97 | 185.74 | 282,501 | -0.22(-0.12%) |
Oct 14, 2020 | 187.20 | 188.24 | 185.10 | 185.96 | 409,186 | -0.40(-0.21%) |
Oct 13, 2020 | 185.99 | 186.87 | 182.70 | 186.36 | 312,245 | +1.16(+0.63%) |
Oct 09, 2020 | 185.20 | 185.20 | 185.20 | 0 | +4.05(+2.24%) | |
Oct 08, 2020 | 180.07 | 182.81 | 179.92 | 181.15 | 363,126 | +1.32(+0.73%) |
Oct 07, 2020 | 180.29 | 181.90 | 178.96 | 179.83 | 456,247 | +0.48(+0.27%) |
Oct 06, 2020 | 187.31 | 188.92 | 179.34 | 179.35 | 412,100 | -7.94(-4.24%) |
Oct 05, 2020 | 186.93 | 189.60 | 186.14 | 187.29 | 210,199 | +1.19(+0.64%) |
Oct 02, 2020 | 189.19 | 189.83 | 185.89 | 186.10 | 263,889 | -1.51(-0.80%) |
Oct 01, 2020 | 187.58 | 190.50 | 186.70 | 187.61 | 267,820 | +1.54(+0.83%) |
Sep 30, 2020 | 186.71 | 188.01 | 183.96 | 186.07 | 402,509 | -0.94(-0.50%) |
Sep 29, 2020 | 186.13 | 188.80 | 186.13 | 187.01 | 219,438 | +1.23(+0.66%) |
Sep 28, 2020 | 188.29 | 188.29 | 183.54 | 185.78 | 259,787 | +0.05(+0.03%) |
Sep 25, 2020 | 185.34 | 186.42 | 183.30 | 185.73 | 290,394 | -0.30(-0.16%) |
Sep 24, 2020 | 181.06 | 187.52 | 180.74 | 186.03 | 555,181 | +4.41(+2.43%) |
Sep 23, 2020 | 187.44 | 188.67 | 181.12 | 181.62 | 425,294 | -7.73(-4.08%) |
Sep 22, 2020 | 188.64 | 191.19 | 187.53 | 189.35 | 253,402 | +1.49(+0.79%) |
Sep 21, 2020 | 187.34 | 189.60 | 184.04 | 187.86 | 342,807 | -0.15(-0.08%) |
Sep 18, 2020 | 193.89 | 194.71 | 188.01 | 188.01 | 1,460,941 | -4.42(-2.30%) |
Sep 17, 2020 | 190.18 | 193.72 | 188.82 | 192.43 | 416,887 | -1.39(-0.72%) |
Sep 16, 2020 | 196.85 | 197.58 | 193.45 | 193.82 | 263,430 | -1.50(-0.77%) |
Sep 15, 2020 | 197.39 | 197.70 | 193.76 | 195.32 | 336,202 | +1.09(+0.56%) |
Sep 14, 2020 | 192.11 | 194.54 | 192.11 | 194.23 | 609,310 | +3.14(+1.64%) |
Sep 11, 2020 | 194.67 | 196.00 | 190.56 | 191.09 | 891,151 | -2.14(-1.11%) |
Sep 10, 2020 | 200.16 | 200.16 | 192.62 | 193.23 | 385,433 | -4.80(-2.42%) |
Sep 09, 2020 | 194.46 | 199.13 | 193.90 | 198.03 | 337,300 | +5.79(+3.01%) |
Sep 08, 2020 | 187.58 | 195.19 | 185.34 | 192.24 | 294,678 | +2.13(+1.12%) |
Sep 04, 2020 | 190.11 | 190.11 | 190.11 | 0 | -4.28(-2.20%) | |
Sep 03, 2020 | 195.74 | 196.99 | 190.45 | 194.39 | 347,182 | -1.35(-0.69%) |
Sep 02, 2020 | 193.44 | 196.78 | 190.40 | 195.74 | 322,914 | +0.98(+0.50%) |
Sep 01, 2020 | 199.47 | 199.48 | 191.61 | 194.76 | 322,394 | -1.41(-0.72%) |
Aug 31, 2020 | 196.12 | 198.46 | 195.10 | 196.17 | 463,987 | +0.60(+0.31%) |
Aug 28, 2020 | 198.88 | 198.88 | 195.22 | 195.57 | 284,367 | +0.41(+0.21%) |
Aug 27, 2020 | 201.06 | 201.06 | 192.98 | 195.16 | 312,717 | -2.84(-1.43%) |
Aug 26, 2020 | 192.01 | 198.50 | 192.01 | 198.00 | 249,836 | +3.98(+2.05%) |
Aug 25, 2020 | 192.15 | 194.30 | 189.42 | 194.02 | 426,337 | +0.05(+0.03%) |
Aug 24, 2020 | 196.74 | 197.96 | 193.47 | 193.97 | 260,965 | -1.87(-0.95%) |
Aug 21, 2020 | 196.90 | 197.00 | 193.21 | 195.84 | 502,154 | -3.58(-1.80%) |
Aug 20, 2020 | 195.59 | 200.69 | 194.84 | 199.42 | 421,770 | +3.83(+1.96%) |
Aug 19, 2020 | 198.33 | 200.02 | 194.29 | 195.59 | 634,359 | -4.41(-2.20%) |
Aug 18, 2020 | 205.71 | 206.34 | 197.97 | 200.00 | 252,734 | -2.07(-1.02%) |
Aug 17, 2020 | 202.18 | 202.18 | 198.48 | 202.07 | 393,953 | +6.45(+3.30%) |
Aug 14, 2020 | 196.09 | 196.84 | 192.87 | 195.62 | 260,395 | -0.41(-0.21%) |
Aug 13, 2020 | 194.97 | 197.78 | 191.83 | 196.03 | 315,837 | +4.72(+2.47%) |
Aug 12, 2020 | 193.22 | 196.37 | 190.74 | 191.31 | 753,195 | +1.84(+0.97%) |
Aug 11, 2020 | 194.99 | 197.81 | 187.58 | 189.47 | 881,375 | -14.15(-6.95%) |
Aug 10, 2020 | 208.00 | 211.51 | 203.09 | 203.62 | 342,714 | -1.97(-0.96%) |
Aug 07, 2020 | 206.46 | 209.09 | 204.27 | 205.59 | 386,235 | -2.19(-1.05%) |
Aug 06, 2020 | 218.87 | 218.87 | 204.14 | 207.78 | 428,216 | -5.51(-2.58%) |
Aug 05, 2020 | 220.50 | 220.50 | 212.83 | 213.29 | 428,493 | -3.80(-1.75%) |
Aug 04, 2020 | 210.91 | 217.18 | 210.29 | 217.09 | 502,464 | +2.99(+1.40%) |
Jul 31, 2020 | 214.10 | 214.10 | 214.10 | 0 | +2.10(+0.99%) | |
Jul 30, 2020 | 212.46 | 215.12 | 208.50 | 212.00 | 391,235 | -3.59(-1.67%) |
Jul 29, 2020 | 218.48 | 218.85 | 212.09 | 215.59 | 388,033 | -2.71(-1.24%) |
Jul 28, 2020 | 215.28 | 220.90 | 213.37 | 218.30 | 454,031 | -0.39(-0.18%) |
Jul 27, 2020 | 219.49 | 222.15 | 216.51 | 218.69 | 374,981 | +5.70(+2.68%) |
Jul 24, 2020 | 210.99 | 213.02 | 209.73 | 212.99 | 520,624 | +3.88(+1.86%) |
Jul 23, 2020 | 211.89 | 213.89 | 206.34 | 209.11 | 411,360 | -2.78(-1.31%) |
Jul 22, 2020 | 212.00 | 214.10 | 209.76 | 211.89 | 303,023 | +2.47(+1.18%) |
Jul 21, 2020 | 210.41 | 213.16 | 207.82 | 209.42 | 422,939 | +0.94(+0.45%) |
Jul 20, 2020 | 205.82 | 210.61 | 205.54 | 208.48 | 279,668 | +4.70(+2.31%) |
Jul 17, 2020 | 202.17 | 204.59 | 200.49 | 203.78 | 292,285 | +3.44(+1.72%) |
Jul 16, 2020 | 199.77 | 202.03 | 198.37 | 200.34 | 340,190 | +0.18(+0.09%) |
Jul 15, 2020 | 197.71 | 200.75 | 195.37 | 200.16 | 332,650 | +0.43(+0.22%) |
Jul 14, 2020 | 192.02 | 199.81 | 192.02 | 199.73 | 450,922 | +6.98(+3.62%) |
Jul 13, 2020 | 196.02 | 198.70 | 192.48 | 192.75 | 464,320 | -1.88(-0.97%) |
Jul 10, 2020 | 196.20 | 197.31 | 193.18 | 194.63 | 315,265 | -1.37(-0.70%) |
Jul 09, 2020 | 196.95 | 197.48 | 191.25 | 196.00 | 581,477 | +0.44(+0.22%) |
Jul 08, 2020 | 195.88 | 197.62 | 191.60 | 195.56 | 500,745 | +2.97(+1.54%) |
Jul 07, 2020 | 187.88 | 193.07 | 187.27 | 192.59 | 384,917 | +4.44(+2.36%) |
Jul 06, 2020 | 187.26 | 189.86 | 186.74 | 188.15 | 553,279 | +2.00(+1.07%) |
Jul 03, 2020 | 186.91 | 186.91 | 183.78 | 186.15 | 113,169 | +0.27(+0.15%) |
Jul 02, 2020 | 188.40 | 191.20 | 185.49 | 185.88 | 503,585 | -3.77(-1.99%) |
Jun 30, 2020 | 189.65 | 189.65 | 189.65 | 0 | -0.18(-0.09%) | |
Jun 29, 2020 | 188.71 | 189.84 | 187.39 | 189.83 | 305,760 | +2.21(+1.18%) |
Jun 26, 2020 | 185.29 | 187.94 | 183.40 | 187.62 | 454,995 | +1.20(+0.64%) |
Jun 25, 2020 | 183.75 | 186.45 | 181.53 | 186.42 | 328,755 | +2.84(+1.55%) |
Jun 24, 2020 | 184.25 | 186.72 | 180.82 | 183.58 | 838,966 | -1.07(-0.58%) |
Jun 23, 2020 | 187.35 | 188.31 | 184.38 | 184.65 | 559,343 | -0.25(-0.14%) |
Jun 22, 2020 | 182.99 | 187.32 | 181.71 | 184.90 | 1,020,789 | +5.91(+3.30%) |
Jun 19, 2020 | 176.48 | 180.47 | 175.28 | 178.99 | 1,938,650 | +4.40(+2.52%) |
Jun 18, 2020 | 175.12 | 176.46 | 173.96 | 174.59 | 303,862 | -1.94(-1.10%) |
Jun 17, 2020 | 174.59 | 178.01 | 174.34 | 176.53 | 324,202 | +2.50(+1.44%) |
Jun 16, 2020 | 179.38 | 180.00 | 173.34 | 174.03 | 432,708 | -5.85(-3.25%) |
Jun 15, 2020 | 172.49 | 180.03 | 170.40 | 179.88 | 435,368 | +4.20(+2.39%) |
Jun 12, 2020 | 178.42 | 181.10 | 175.48 | 175.68 | 594,872 | -1.90(-1.07%) |
Jun 11, 2020 | 184.28 | 186.00 | 175.96 | 177.58 | 692,578 | -3.12(-1.73%) |
Jun 10, 2020 | 176.57 | 181.25 | 171.43 | 180.70 | 659,994 | +7.24(+4.17%) |
Jun 09, 2020 | 175.00 | 176.02 | 171.53 | 173.46 | 538,358 | +1.73(+1.01%) |
Jun 08, 2020 | 172.63 | 174.11 | 170.52 | 171.73 | 714,168 | -1.21(-0.70%) |
Jun 05, 2020 | 170.00 | 173.54 | 166.76 | 172.94 | 868,195 | -6.10(-3.41%) |
Jun 04, 2020 | 179.00 | 183.31 | 178.15 | 179.04 | 749,276 | +1.85(+1.04%) |
Jun 03, 2020 | 179.40 | 182.25 | 175.73 | 177.19 | 713,015 | -5.66(-3.10%) |
Jun 02, 2020 | 190.61 | 190.83 | 181.61 | 182.85 | 702,604 | -7.39(-3.88%) |
Jun 01, 2020 | 192.49 | 194.51 | 186.96 | 190.24 | 562,927 | -3.02(-1.56%) |
May 29, 2020 | 199.01 | 199.64 | 192.73 | 193.26 | 1,255,886 | -1.30(-0.67%) |
May 28, 2020 | 194.01 | 197.25 | 192.34 | 194.56 | 658,399 | +3.28(+1.71%) |
May 27, 2020 | 191.48 | 192.85 | 186.05 | 191.28 | 798,513 | -4.78(-2.44%) |
May 26, 2020 | 205.37 | 205.37 | 195.14 | 196.06 | 619,996 | -13.31(-6.36%) |
May 25, 2020 | 205.83 | 210.00 | 205.00 | 209.37 | 128,514 | +3.34(+1.62%) |
May 22, 2020 | 203.57 | 209.08 | 203.53 | 206.03 | 445,329 | +4.68(+2.32%) |
May 21, 2020 | 204.37 | 204.48 | 197.17 | 201.35 | 522,029 | -3.72(-1.81%) |
May 20, 2020 | 208.36 | 210.77 | 204.57 | 205.07 | 507,612 | -2.25(-1.09%) |
May 19, 2020 | 206.61 | 211.41 | 205.83 | 207.32 | 550,518 | -4.98(-2.35%) |
May 15, 2020 | 212.30 | 212.30 | 212.30 | 0 | +6.77(+3.29%) | |
May 14, 2020 | 198.95 | 207.87 | 198.95 | 205.53 | 446,299 | +5.91(+2.96%) |
May 13, 2020 | 199.75 | 203.13 | 196.22 | 199.62 | 434,999 | +1.53(+0.77%) |
May 12, 2020 | 198.95 | 202.21 | 197.46 | 198.09 | 583,522 | +0.04(+0.02%) |
May 11, 2020 | 200.00 | 200.00 | 193.10 | 198.05 | 645,101 | -1.35(-0.68%) |
May 08, 2020 | 202.50 | 205.22 | 196.49 | 199.40 | 518,765 | -2.80(-1.38%) |
May 07, 2020 | 202.64 | 206.35 | 197.90 | 202.20 | 614,525 | +0.85(+0.42%) |
May 06, 2020 | 202.72 | 203.35 | 199.49 | 201.35 | 544,668 | -3.62(-1.77%) |
May 05, 2020 | 198.62 | 205.91 | 197.70 | 204.97 | 627,396 | +3.16(+1.57%) |
May 04, 2020 | 197.00 | 203.87 | 196.85 | 201.81 | 650,066 | +7.29(+3.75%) |