Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 224.08 | 224.18 | 223.30 | 223.56 | 392,902 | +0.59(+0.27%) |
May 27, 2021 | 223.07 | 223.34 | 222.07 | 222.97 | 378,330 | +0.69(+0.31%) |
May 26, 2021 | 221.45 | 222.33 | 221.36 | 222.28 | 406,363 | +1.28(+0.58%) |
May 25, 2021 | 222.62 | 222.93 | 220.68 | 221.00 | 451,497 | -0.91(-0.41%) |
May 24, 2021 | 221.15 | 222.60 | 220.73 | 221.91 | 429,263 | +2.01(+0.91%) |
May 21, 2021 | 220.88 | 221.78 | 219.52 | 219.90 | 356,921 | +0.27(+0.12%) |
May 20, 2021 | 217.51 | 220.30 | 217.51 | 219.63 | 427,386 | +2.39(+1.10%) |
May 19, 2021 | 215.06 | 217.24 | 213.88 | 217.24 | 648,295 | -0.60(-0.28%) |
May 18, 2021 | 219.47 | 220.10 | 217.85 | 217.85 | 404,379 | -1.33(-0.61%) |
May 17, 2021 | 218.93 | 219.69 | 217.80 | 219.17 | 509,547 | -0.47(-0.21%) |
May 14, 2021 | 217.14 | 220.17 | 216.97 | 219.64 | 482,953 | +4.03(+1.87%) |
May 13, 2021 | 214.21 | 216.64 | 213.63 | 215.61 | 1,073,863 | +2.25(+1.05%) |
May 12, 2021 | 217.81 | 218.39 | 213.07 | 213.36 | 1,076,430 | -5.63(-2.57%) |
May 11, 2021 | 217.44 | 219.57 | 216.35 | 218.99 | 858,871 | -1.74(-0.79%) |
May 10, 2021 | 222.56 | 223.30 | 220.68 | 220.73 | 608,745 | -1.88(-0.85%) |
May 07, 2021 | 220.21 | 222.74 | 220.13 | 222.62 | 520,351 | +2.92(+1.33%) |
May 06, 2021 | 219.85 | 219.85 | 217.37 | 219.70 | 616,699 | -0.25(-0.11%) |
May 05, 2021 | 220.81 | 221.48 | 219.18 | 219.95 | 498,117 | -0.50(-0.23%) |
May 04, 2021 | 220.63 | 220.91 | 218.09 | 220.44 | 934,432 | -1.31(-0.59%) |
May 03, 2021 | 223.24 | 223.24 | 221.52 | 221.75 | 601,214 | -0.02(-0.01%) |
Apr 30, 2021 | 222.25 | 222.93 | 221.22 | 221.77 | 537,247 | -1.93(-0.86%) |
Apr 29, 2021 | 224.54 | 224.61 | 221.93 | 223.71 | 514,582 | +0.59(+0.27%) |
Apr 28, 2021 | 223.25 | 223.70 | 222.58 | 223.11 | 447,736 | -0.31(-0.14%) |
Apr 27, 2021 | 223.90 | 223.90 | 222.79 | 223.42 | 815,104 | -0.03(-0.01%) |
Apr 26, 2021 | 222.77 | 223.72 | 222.62 | 223.45 | 669,281 | +1.26(+0.57%) |
Apr 23, 2021 | 219.82 | 222.70 | 219.82 | 222.19 | 1,393,389 | +2.98(+1.36%) |
Apr 22, 2021 | 220.44 | 221.63 | 218.46 | 219.20 | 702,074 | -0.90(-0.41%) |
Apr 21, 2021 | 216.99 | 220.14 | 216.28 | 220.10 | 719,963 | +2.81(+1.29%) |
Apr 20, 2021 | 218.58 | 219.05 | 216.18 | 217.29 | 800,420 | -1.87(-0.86%) |
Apr 19, 2021 | 220.11 | 220.53 | 218.10 | 219.16 | 783,991 | -1.63(-0.74%) |
Apr 16, 2021 | 221.37 | 221.53 | 220.04 | 220.80 | 573,237 | +0.41(+0.19%) |
Apr 15, 2021 | 219.44 | 220.58 | 218.99 | 220.39 | 1,092,063 | +2.06(+0.94%) |
Apr 14, 2021 | 218.59 | 220.08 | 217.96 | 218.33 | 614,801 | -0.10(-0.05%) |
Apr 13, 2021 | 217.63 | 218.72 | 217.16 | 218.44 | 522,874 | +0.60(+0.28%) |
Apr 12, 2021 | 217.67 | 217.97 | 216.78 | 217.84 | 547,671 | +0.16(+0.07%) |
Apr 09, 2021 | 216.88 | 217.73 | 216.27 | 217.67 | 638,942 | +0.78(+0.36%) |
Apr 08, 2021 | 216.59 | 216.94 | 215.39 | 216.89 | 452,750 | +1.13(+0.52%) |
Apr 07, 2021 | 217.00 | 217.06 | 215.18 | 215.76 | 550,116 | -1.36(-0.63%) |
Apr 06, 2021 | 215.99 | 217.47 | 215.61 | 217.12 | 476,614 | +1.05(+0.49%) |
Apr 05, 2021 | 216.21 | 216.32 | 215.13 | 216.07 | 644,791 | +1.46(+0.68%) |
Apr 01, 2021 | 212.93 | 214.63 | 212.75 | 214.60 | 723,478 | +3.05(+1.44%) |
Mar 31, 2021 | 211.38 | 212.89 | 211.00 | 211.56 | 482,878 | +0.84(+0.40%) |
Mar 30, 2021 | 209.90 | 210.99 | 209.01 | 210.72 | 550,596 | +0.62(+0.30%) |
Mar 29, 2021 | 211.09 | 211.94 | 208.92 | 210.09 | 816,862 | -1.96(-0.92%) |
Mar 26, 2021 | 209.97 | 212.10 | 208.12 | 212.05 | 636,745 | +3.13(+1.50%) |
Mar 25, 2021 | 205.88 | 209.14 | 204.21 | 208.92 | 945,875 | +1.95(+0.94%) |
Mar 24, 2021 | 210.32 | 210.65 | 206.97 | 206.97 | 597,537 | -2.19(-1.05%) |
Mar 23, 2021 | 211.43 | 211.90 | 208.47 | 209.16 | 623,723 | -3.15(-1.48%) |
Mar 22, 2021 | 211.68 | 213.18 | 211.12 | 212.31 | 644,205 | +1.08(+0.51%) |
Mar 19, 2021 | 210.65 | 212.61 | 209.52 | 211.23 | 1,569,220 | +0.47(+0.22%) |
Mar 18, 2021 | 213.23 | 214.35 | 210.47 | 210.76 | 613,513 | -3.71(-1.73%) |
Mar 17, 2021 | 212.87 | 214.93 | 211.29 | 214.47 | 1,329,034 | +1.20(+0.56%) |
Mar 16, 2021 | 215.70 | 215.70 | 212.50 | 213.27 | 643,282 | -2.01(-0.93%) |
Mar 15, 2021 | 213.35 | 215.47 | 212.69 | 215.28 | 507,753 | +2.08(+0.97%) |
Mar 12, 2021 | 211.44 | 213.20 | 210.52 | 213.20 | 828,208 | +1.00(+0.47%) |
Mar 11, 2021 | 210.79 | 213.02 | 210.56 | 212.20 | 742,691 | +3.20(+1.53%) |
Mar 10, 2021 | 208.68 | 210.06 | 208.11 | 209.00 | 1,013,853 | +1.68(+0.81%) |
Mar 09, 2021 | 207.65 | 208.77 | 206.47 | 207.32 | 936,037 | +2.45(+1.20%) |
Mar 08, 2021 | 205.65 | 208.05 | 204.73 | 204.87 | 754,582 | -0.36(-0.18%) |
Mar 05, 2021 | 203.97 | 205.66 | 197.00 | 205.23 | 1,182,345 | +3.78(+1.88%) |
Mar 04, 2021 | 205.43 | 206.22 | 198.32 | 201.45 | 1,332,187 | -4.47(-2.17%) |
Mar 03, 2021 | 209.66 | 209.82 | 205.86 | 205.92 | 738,379 | -3.65(-1.74%) |
Mar 02, 2021 | 211.64 | 211.82 | 209.34 | 209.57 | 720,137 | -2.03(-0.96%) |
Mar 01, 2021 | 209.66 | 212.29 | 209.59 | 211.60 | 450,918 | +5.00(+2.42%) |
Feb 26, 2021 | 207.62 | 208.62 | 204.09 | 206.60 | 685,819 | +0.03(+0.01%) |
Feb 25, 2021 | 212.53 | 213.10 | 205.58 | 206.57 | 904,679 | -6.04(-2.84%) |
Feb 24, 2021 | 210.38 | 213.14 | 209.44 | 212.61 | 641,496 | +2.01(+0.95%) |
Feb 23, 2021 | 209.10 | 211.10 | 204.90 | 210.60 | 888,722 | +0.07(+0.03%) |
Feb 22, 2021 | 211.85 | 212.62 | 210.38 | 210.53 | 529,540 | -2.48(-1.16%) |
Feb 19, 2021 | 211.88 | 213.64 | 211.88 | 213.01 | 548,361 | +2.25(+1.07%) |
Feb 18, 2021 | 210.51 | 211.39 | 209.16 | 210.76 | 498,699 | -0.98(-0.46%) |
Feb 17, 2021 | 211.70 | 211.88 | 209.72 | 211.74 | 574,484 | -0.98(-0.46%) |
Feb 16, 2021 | 214.13 | 214.29 | 212.00 | 212.72 | 586,271 | -0.34(-0.16%) |
Feb 12, 2021 | 210.92 | 213.12 | 210.64 | 213.07 | 718,976 | +1.40(+0.66%) |
Feb 11, 2021 | 211.54 | 212.00 | 209.66 | 211.67 | 527,248 | +0.72(+0.34%) |
Feb 10, 2021 | 211.02 | 212.00 | 209.18 | 210.95 | 558,355 | +0.93(+0.44%) |
Feb 09, 2021 | 209.21 | 210.39 | 208.98 | 210.02 | 486,127 | +0.69(+0.33%) |
Feb 08, 2021 | 208.66 | 209.42 | 208.50 | 209.33 | 474,320 | +1.74(+0.84%) |
Feb 05, 2021 | 207.13 | 207.63 | 206.65 | 207.59 | 548,991 | +2.05(+1.00%) |
Feb 04, 2021 | 203.54 | 205.71 | 203.50 | 205.54 | 873,113 | +2.65(+1.31%) |
Feb 03, 2021 | 202.96 | 203.38 | 201.69 | 202.89 | 440,181 | +0.14(+0.07%) |
Feb 02, 2021 | 201.57 | 203.50 | 201.38 | 202.75 | 573,354 | +3.16(+1.59%) |
Feb 01, 2021 | 198.10 | 200.00 | 196.75 | 199.58 | 541,473 | +3.46(+1.76%) |
Jan 29, 2021 | 198.34 | 199.22 | 194.77 | 196.12 | 1,005,014 | -2.93(-1.47%) |
Jan 28, 2021 | 197.76 | 200.68 | 197.50 | 199.05 | 659,342 | +2.52(+1.28%) |
Jan 27, 2021 | 199.23 | 199.57 | 195.78 | 196.53 | 677,751 | -5.08(-2.52%) |
Jan 26, 2021 | 204.33 | 204.59 | 201.61 | 201.61 | 748,593 | -2.10(-1.03%) |
Jan 25, 2021 | 203.72 | 204.75 | 201.09 | 203.71 | 682,287 | -0.12(-0.06%) |
Jan 22, 2021 | 202.97 | 204.18 | 202.55 | 203.82 | 546,682 | -0.37(-0.18%) |
Jan 21, 2021 | 205.73 | 205.85 | 203.91 | 204.19 | 578,188 | -1.28(-0.62%) |
Jan 20, 2021 | 204.45 | 205.74 | 204.07 | 205.47 | 775,472 | +1.91(+0.94%) |
Jan 19, 2021 | 203.99 | 204.27 | 202.69 | 203.56 | 544,735 | +1.05(+0.52%) |
Jan 15, 2021 | 202.89 | 203.16 | 200.54 | 202.51 | 1,525,674 | -1.32(-0.65%) |
Jan 14, 2021 | 204.41 | 204.91 | 203.56 | 203.83 | 530,895 | +0.10(+0.05%) |
Jan 13, 2021 | 204.32 | 204.47 | 203.02 | 203.73 | 516,033 | -0.59(-0.29%) |
Jan 12, 2021 | 202.98 | 204.48 | 202.77 | 204.32 | 731,690 | +1.80(+0.89%) |
Jan 11, 2021 | 201.15 | 203.44 | 200.98 | 202.52 | 603,713 | -0.53(-0.26%) |
Jan 08, 2021 | 203.14 | 204.07 | 200.95 | 203.05 | 629,681 | +0.91(+0.45%) |
Jan 07, 2021 | 200.40 | 202.56 | 200.40 | 202.14 | 827,598 | +2.86(+1.43%) |
Jan 06, 2021 | 196.53 | 200.58 | 196.16 | 199.28 | 2,041,428 | +3.26(+1.66%) |
Jan 05, 2021 | 193.94 | 196.32 | 193.94 | 196.02 | 877,364 | +1.85(+0.95%) |
Jan 04, 2021 | 198.21 | 198.29 | 192.40 | 194.17 | 903,838 | -2.89(-1.47%) |
Dec 31, 2020 | 197.06 | 197.06 | 197.06 | 623,481 | +0.41(+0.21%) | |
Dec 30, 2020 | 195.87 | 197.03 | 195.81 | 196.65 | 623,481 | +1.34(+0.69%) |
Dec 29, 2020 | 197.14 | 197.62 | 194.56 | 195.30 | 650,640 | -0.87(-0.44%) |
Dec 28, 2020 | 198.87 | 198.87 | 196.17 | 196.17 | 572,940 | -1.18(-0.60%) |
Dec 24, 2020 | 197.29 | 197.69 | 196.46 | 197.35 | 656,019 | +0.41(+0.21%) |
Dec 23, 2020 | 197.53 | 198.21 | 196.94 | 196.94 | 1,241,302 | +0.16(+0.08%) |
Dec 22, 2020 | 196.78 | 197.13 | 195.77 | 196.78 | 496,295 | +0.47(+0.24%) |
Dec 21, 2020 | 194.94 | 196.67 | 193.04 | 196.31 | 751,325 | -1.04(-0.53%) |
Dec 18, 2020 | 197.82 | 197.91 | 195.98 | 197.35 | 580,889 | -0.18(-0.09%) |
Dec 17, 2020 | 196.47 | 197.59 | 196.44 | 197.53 | 570,562 | +2.11(+1.08%) |
Dec 16, 2020 | 195.52 | 195.75 | 194.68 | 195.43 | 516,802 | +0.24(+0.12%) |
Dec 15, 2020 | 193.81 | 195.19 | 193.22 | 195.19 | 501,560 | +2.91(+1.51%) |
Dec 14, 2020 | 194.91 | 195.50 | 192.26 | 192.28 | 2,533,612 | -0.72(-0.37%) |
Dec 11, 2020 | 192.74 | 193.64 | 191.43 | 193.00 | 620,627 | -0.72(-0.37%) |
Dec 10, 2020 | 191.50 | 193.89 | 191.25 | 193.72 | 619,346 | +0.88(+0.46%) |
Dec 09, 2020 | 195.23 | 195.37 | 191.70 | 192.84 | 985,398 | -1.83(-0.94%) |
Dec 08, 2020 | 193.10 | 195.07 | 193.10 | 194.67 | 516,783 | +0.68(+0.35%) |
Dec 07, 2020 | 194.15 | 194.38 | 193.34 | 193.98 | 468,085 | -0.16(-0.08%) |
Dec 04, 2020 | 192.48 | 194.24 | 192.37 | 194.15 | 550,954 | +2.43(+1.27%) |
Dec 03, 2020 | 190.73 | 192.80 | 190.68 | 191.72 | 334,177 | +1.24(+0.65%) |
Dec 02, 2020 | 190.07 | 190.72 | 189.08 | 190.47 | 404,972 | -0.27(-0.14%) |
Dec 01, 2020 | 191.58 | 191.79 | 190.46 | 190.74 | 464,988 | +1.30(+0.69%) |
Nov 30, 2020 | 190.05 | 190.59 | 187.66 | 189.44 | 424,469 | -0.90(-0.47%) |
Nov 27, 2020 | 190.09 | 190.55 | 189.84 | 190.34 | 171,178 | +0.75(+0.40%) |
Nov 25, 2020 | 189.26 | 189.78 | 188.37 | 189.59 | 530,189 | +0.07(+0.04%) |
Nov 24, 2020 | 189.21 | 190.15 | 188.37 | 189.53 | 740,106 | +2.15(+1.15%) |
Nov 23, 2020 | 186.71 | 187.98 | 186.24 | 187.37 | 723,652 | +1.92(+1.03%) |
Nov 20, 2020 | 185.77 | 186.28 | 185.28 | 185.46 | 383,675 | -0.40(-0.21%) |
Nov 19, 2020 | 184.21 | 185.95 | 183.11 | 185.85 | 645,818 | +1.43(+0.78%) |
Nov 18, 2020 | 187.07 | 187.16 | 184.38 | 184.42 | 590,782 | -2.23(-1.19%) |
Nov 17, 2020 | 185.74 | 187.09 | 184.52 | 186.65 | 943,684 | -0.20(-0.11%) |
Nov 16, 2020 | 186.42 | 186.90 | 184.87 | 186.85 | 1,400,158 | +2.98(+1.62%) |
Nov 13, 2020 | 181.94 | 184.16 | 181.94 | 183.87 | 596,173 | +3.18(+1.76%) |
Nov 12, 2020 | 182.21 | 182.76 | 179.64 | 180.69 | 476,401 | -2.21(-1.21%) |
Nov 11, 2020 | 183.25 | 183.25 | 181.99 | 182.90 | 413,150 | +1.29(+0.71%) |
Nov 10, 2020 | 182.31 | 182.63 | 179.47 | 181.61 | 798,491 | -0.01(-0.01%) |
Nov 09, 2020 | 186.92 | 187.56 | 181.62 | 181.62 | 997,056 | +2.18(+1.22%) |
Nov 06, 2020 | 179.51 | 180.18 | 178.71 | 179.44 | 724,451 | +0.26(+0.14%) |
Nov 05, 2020 | 178.23 | 179.84 | 178.16 | 179.18 | 1,022,275 | +3.59(+2.04%) |
Nov 04, 2020 | 175.17 | 177.96 | 173.89 | 175.60 | 640,087 | +1.92(+1.10%) |
Nov 03, 2020 | 172.07 | 174.47 | 171.86 | 173.68 | 551,379 | +3.76(+2.21%) |
Nov 02, 2020 | 169.17 | 170.32 | 168.11 | 169.93 | 610,162 | +2.82(+1.69%) |
Oct 30, 2020 | 167.87 | 168.76 | 165.09 | 167.11 | 806,878 | -1.81(-1.07%) |
Oct 29, 2020 | 167.42 | 170.38 | 166.85 | 168.92 | 776,582 | +1.44(+0.86%) |
Oct 28, 2020 | 169.54 | 170.10 | 167.43 | 167.48 | 665,254 | -5.13(-2.97%) |
Oct 27, 2020 | 173.81 | 174.37 | 172.51 | 172.61 | 567,070 | -1.15(-0.66%) |
Oct 26, 2020 | 175.52 | 175.72 | 171.83 | 173.76 | 676,138 | -3.65(-2.06%) |
Oct 23, 2020 | 176.65 | 177.41 | 175.62 | 177.41 | 497,091 | +1.56(+0.89%) |
Oct 22, 2020 | 174.63 | 176.08 | 173.54 | 175.84 | 485,689 | +1.58(+0.91%) |
Oct 21, 2020 | 174.99 | 176.16 | 174.26 | 174.26 | 420,315 | -0.51(-0.29%) |
Oct 20, 2020 | 175.24 | 176.60 | 174.62 | 174.77 | 645,102 | +0.60(+0.34%) |
Oct 19, 2020 | 176.76 | 177.38 | 173.95 | 174.18 | 588,384 | -2.18(-1.24%) |
Oct 16, 2020 | 177.23 | 177.50 | 176.29 | 176.36 | 478,645 | -0.21(-0.12%) |
Oct 15, 2020 | 173.97 | 176.86 | 173.44 | 176.57 | 539,495 | +0.52(+0.30%) |
Oct 14, 2020 | 177.06 | 177.92 | 175.65 | 176.04 | 487,946 | -0.78(-0.44%) |
Oct 13, 2020 | 176.84 | 177.54 | 176.26 | 176.82 | 528,733 | -0.62(-0.35%) |
Oct 12, 2020 | 177.05 | 177.92 | 176.44 | 177.44 | 355,751 | +1.38(+0.79%) |
Oct 09, 2020 | 176.54 | 176.84 | 175.62 | 176.05 | 516,908 | +0.73(+0.42%) |
Oct 08, 2020 | 174.35 | 175.32 | 174.04 | 175.32 | 516,104 | +2.18(+1.26%) |
Oct 07, 2020 | 172.07 | 173.72 | 171.81 | 173.14 | 729,838 | +2.82(+1.65%) |
Oct 06, 2020 | 172.53 | 174.09 | 170.12 | 170.32 | 711,263 | -1.49(-0.87%) |
Oct 05, 2020 | 170.25 | 172.07 | 170.18 | 171.81 | 792,807 | +2.82(+1.67%) |
Oct 02, 2020 | 165.87 | 169.69 | 165.80 | 169.00 | 804,137 | +0.25(+0.15%) |
Oct 01, 2020 | 168.25 | 169.05 | 167.53 | 168.75 | 1,720,626 | +1.53(+0.91%) |
Sep 30, 2020 | 166.79 | 168.64 | 165.95 | 167.22 | 776,307 | +0.99(+0.59%) |
Sep 29, 2020 | 167.04 | 167.53 | 165.80 | 166.23 | 779,125 | -0.96(-0.57%) |
Sep 28, 2020 | 166.19 | 167.48 | 165.73 | 167.19 | 631,664 | +3.16(+1.93%) |
Sep 25, 2020 | 160.68 | 164.40 | 160.53 | 164.03 | 1,341,810 | +3.02(+1.87%) |
Sep 24, 2020 | 160.47 | 162.94 | 158.93 | 161.01 | 791,568 | +0.12(+0.08%) |
Sep 23, 2020 | 164.81 | 165.39 | 160.87 | 160.89 | 1,386,138 | -3.86(-2.34%) |
Sep 22, 2020 | 163.52 | 164.81 | 162.52 | 164.75 | 554,516 | +1.78(+1.09%) |
Sep 21, 2020 | 162.92 | 163.13 | 160.96 | 162.97 | 695,507 | -2.71(-1.64%) |
Sep 18, 2020 | 167.58 | 167.63 | 164.27 | 165.68 | 614,162 | -1.33(-0.80%) |
Sep 17, 2020 | 165.97 | 167.57 | 165.05 | 167.01 | 1,255,185 | -1.24(-0.74%) |
Sep 16, 2020 | 168.58 | 170.26 | 168.13 | 168.25 | 478,847 | +0.60(+0.36%) |
Sep 15, 2020 | 168.23 | 168.52 | 167.29 | 167.65 | 643,936 | +0.63(+0.38%) |
Sep 14, 2020 | 165.64 | 167.40 | 165.37 | 167.01 | 555,707 | +2.91(+1.77%) |
Sep 11, 2020 | 164.94 | 165.29 | 162.49 | 164.10 | 596,490 | +0.13(+0.08%) |
Sep 10, 2020 | 167.16 | 167.76 | 163.67 | 163.97 | 736,761 | -2.39(-1.44%) |
Sep 09, 2020 | 165.46 | 167.31 | 164.97 | 166.36 | 572,543 | +2.64(+1.61%) |
Sep 08, 2020 | 165.12 | 165.88 | 163.27 | 163.73 | 989,837 | -3.78(-2.26%) |
Sep 04, 2020 | 170.18 | 170.41 | 164.35 | 167.51 | 721,883 | -1.76(-1.04%) |
Sep 03, 2020 | 173.87 | 174.15 | 168.10 | 169.26 | 727,102 | -5.57(-3.18%) |
Sep 02, 2020 | 172.88 | 175.12 | 171.79 | 174.83 | 490,695 | +2.75(+1.60%) |
Sep 01, 2020 | 170.23 | 172.08 | 169.82 | 172.08 | 616,526 | +2.13(+1.25%) |
Aug 31, 2020 | 170.55 | 170.62 | 169.63 | 169.95 | 418,898 | -0.57(-0.33%) |
Aug 28, 2020 | 170.10 | 170.62 | 169.53 | 170.52 | 513,424 | +1.22(+0.72%) |
Aug 27, 2020 | 169.37 | 170.06 | 168.68 | 169.30 | 491,710 | +0.38(+0.22%) |
Aug 26, 2020 | 168.66 | 169.25 | 168.21 | 168.92 | 483,434 | +0.32(+0.19%) |
Aug 25, 2020 | 168.86 | 168.86 | 167.69 | 168.60 | 406,173 | +0.17(+0.10%) |
Aug 24, 2020 | 167.99 | 168.45 | 167.45 | 168.43 | 486,827 | +1.48(+0.89%) |
Aug 21, 2020 | 166.90 | 167.22 | 166.41 | 166.95 | 426,971 | -0.19(-0.11%) |
Aug 20, 2020 | 166.22 | 167.71 | 166.09 | 167.14 | 332,926 | -0.26(-0.16%) |
Aug 19, 2020 | 168.63 | 168.63 | 167.15 | 167.40 | 442,882 | -1.07(-0.63%) |
Aug 18, 2020 | 168.95 | 169.34 | 167.96 | 168.47 | 566,143 | -0.35(-0.21%) |
Aug 17, 2020 | 168.49 | 169.06 | 168.38 | 168.82 | 435,604 | +0.73(+0.43%) |
Aug 14, 2020 | 168.01 | 168.64 | 167.60 | 168.09 | 393,533 | -0.12(-0.07%) |
Aug 13, 2020 | 167.69 | 168.87 | 167.60 | 168.22 | 454,636 | +0.09(+0.05%) |
Aug 12, 2020 | 168.27 | 168.74 | 167.82 | 168.13 | 392,548 | +1.28(+0.77%) |
Aug 11, 2020 | 168.97 | 169.21 | 166.73 | 166.84 | 500,475 | -1.13(-0.68%) |
Aug 10, 2020 | 167.82 | 168.33 | 166.96 | 167.98 | 498,821 | +0.60(+0.36%) |
Aug 07, 2020 | 166.56 | 167.53 | 166.14 | 167.38 | 627,389 | +0.27(+0.16%) |
Aug 06, 2020 | 167.33 | 167.47 | 166.25 | 167.11 | 450,075 | -0.46(-0.28%) |
Aug 05, 2020 | 167.57 | 167.79 | 167.07 | 167.57 | 506,779 | +0.97(+0.58%) |
Aug 04, 2020 | 165.57 | 166.60 | 165.47 | 166.60 | 428,457 | +0.68(+0.41%) |
Aug 03, 2020 | 165.73 | 166.30 | 164.77 | 165.92 | 1,088,325 | +1.21(+0.73%) |
Jul 31, 2020 | 164.79 | 164.90 | 162.32 | 164.71 | 497,869 | +0.29(+0.18%) |
Jul 30, 2020 | 162.95 | 164.66 | 162.17 | 164.42 | 483,720 | -0.52(-0.32%) |
Jul 29, 2020 | 162.85 | 165.25 | 162.85 | 164.94 | 471,443 | +3.03(+1.87%) |
Jul 28, 2020 | 162.73 | 163.37 | 161.86 | 161.90 | 392,561 | -1.35(-0.83%) |
Jul 27, 2020 | 162.13 | 163.37 | 161.52 | 163.25 | 1,340,280 | +1.41(+0.87%) |
Jul 24, 2020 | 162.41 | 162.79 | 161.19 | 161.84 | 1,174,674 | -1.49(-0.91%) |
Jul 23, 2020 | 163.84 | 165.57 | 162.19 | 163.34 | 688,285 | -0.64(-0.39%) |
Jul 22, 2020 | 162.50 | 164.08 | 162.50 | 163.98 | 315,783 | +1.12(+0.69%) |
Jul 21, 2020 | 163.24 | 163.66 | 162.40 | 162.86 | 862,753 | +0.79(+0.49%) |
Jul 20, 2020 | 161.37 | 162.50 | 161.08 | 162.06 | 543,490 | +0.44(+0.27%) |
Jul 17, 2020 | 161.03 | 162.04 | 160.29 | 161.63 | 433,214 | +1.27(+0.79%) |
Jul 16, 2020 | 159.83 | 160.62 | 159.33 | 160.36 | 525,731 | -0.36(-0.22%) |
Jul 15, 2020 | 160.28 | 161.20 | 158.92 | 160.72 | 625,528 | +2.80(+1.77%) |
Jul 14, 2020 | 154.94 | 158.03 | 154.25 | 157.92 | 789,640 | +2.55(+1.64%) |
Jul 13, 2020 | 158.44 | 159.61 | 155.13 | 155.37 | 1,388,988 | -1.90(-1.21%) |
Jul 10, 2020 | 155.86 | 157.38 | 155.31 | 157.27 | 632,150 | +1.39(+0.89%) |
Jul 09, 2020 | 157.26 | 157.57 | 153.84 | 155.88 | 834,571 | -1.26(-0.80%) |
Jul 08, 2020 | 156.33 | 157.23 | 155.49 | 157.14 | 556,049 | +1.11(+0.71%) |
Jul 07, 2020 | 156.68 | 157.86 | 155.78 | 156.03 | 590,556 | -1.79(-1.13%) |
Jul 06, 2020 | 158.55 | 159.23 | 157.16 | 157.82 | 517,826 | +1.88(+1.21%) |
Jul 02, 2020 | 157.39 | 157.96 | 155.75 | 155.94 | 549,931 | +0.59(+0.38%) |
Jul 01, 2020 | 155.12 | 155.98 | 154.20 | 155.35 | 490,523 | +0.45(+0.29%) |
Jun 30, 2020 | 152.40 | 155.49 | 152.31 | 154.90 | 714,620 | +2.44(+1.60%) |
Jun 29, 2020 | 151.43 | 152.56 | 149.44 | 152.46 | 650,007 | +2.24(+1.49%) |
Jun 26, 2020 | 152.32 | 152.90 | 149.94 | 150.22 | 757,332 | -2.90(-1.89%) |
Jun 25, 2020 | 150.93 | 153.17 | 149.81 | 153.12 | 815,132 | +1.89(+1.25%) |
Jun 24, 2020 | 154.69 | 154.95 | 150.08 | 151.23 | 585,213 | -4.77(-3.06%) |
Jun 23, 2020 | 157.83 | 157.83 | 155.80 | 156.00 | 600,627 | -0.06(-0.04%) |
Jun 22, 2020 | 154.78 | 156.46 | 153.92 | 156.06 | 442,889 | +0.90(+0.58%) |
Jun 19, 2020 | 158.63 | 158.63 | 154.54 | 155.16 | 541,043 | -1.26(-0.81%) |
Jun 18, 2020 | 155.23 | 156.93 | 154.88 | 156.42 | 566,725 | +0.20(+0.13%) |
Jun 17, 2020 | 157.70 | 157.70 | 155.95 | 156.22 | 1,126,015 | -0.83(-0.53%) |
Jun 16, 2020 | 159.39 | 159.39 | 154.73 | 157.05 | 772,958 | +2.84(+1.84%) |
Jun 15, 2020 | 148.07 | 154.71 | 147.50 | 154.21 | 646,534 | +2.26(+1.49%) |
Jun 12, 2020 | 154.14 | 154.54 | 148.62 | 151.95 | 1,603,686 | +2.38(+1.59%) |
Jun 11, 2020 | 154.28 | 154.88 | 148.96 | 149.57 | 976,714 | -9.92(-6.22%) |
Jun 10, 2020 | 161.70 | 161.70 | 158.69 | 159.49 | 2,588,142 | -2.12(-1.31%) |
Jun 09, 2020 | 163.19 | 163.19 | 161.18 | 161.60 | 922,606 | -3.49(-2.12%) |
Jun 08, 2020 | 163.18 | 165.10 | 163.10 | 165.10 | 680,044 | +3.10(+1.91%) |
Jun 05, 2020 | 161.92 | 163.60 | 161.58 | 162.00 | 678,535 | +4.30(+2.73%) |
Jun 04, 2020 | 157.69 | 158.82 | 156.47 | 157.70 | 709,023 | -0.84(-0.53%) |
Jun 03, 2020 | 156.73 | 158.88 | 156.44 | 158.54 | 965,723 | +3.25(+2.09%) |
Jun 02, 2020 | 154.31 | 155.29 | 153.54 | 155.29 | 997,738 | +1.79(+1.16%) |