Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 207.09 | 208.60 | 206.10 | 206.29 | 13,527,044 | -0.16(-0.08%) |
Mar 30, 2021 | 207.53 | 208.64 | 205.97 | 206.45 | 5,642,455 | -2.54(-1.22%) |
Mar 29, 2021 | 206.99 | 209.75 | 205.69 | 208.99 | 7,997,323 | +0.96(+0.46%) |
Mar 26, 2021 | 202.90 | 208.21 | 202.36 | 208.04 | 7,595,199 | +5.42(+2.67%) |
Mar 25, 2021 | 202.33 | 203.45 | 200.49 | 202.62 | 8,611,746 | -0.10(-0.05%) |
Mar 24, 2021 | 203.38 | 205.71 | 202.58 | 202.72 | 10,367,438 | -0.08(-0.04%) |
Mar 23, 2021 | 203.68 | 204.56 | 202.16 | 202.80 | 9,052,465 | +0.15(+0.07%) |
Mar 22, 2021 | 201.24 | 206.83 | 200.93 | 202.65 | 11,670,041 | +1.07(+0.53%) |
Mar 19, 2021 | 213.49 | 214.51 | 201.56 | 201.58 | 33,059,680 | -13.41(-6.24%) |
Mar 18, 2021 | 215.74 | 216.80 | 213.93 | 214.99 | 9,568,967 | -2.30(-1.06%) |
Mar 17, 2021 | 219.26 | 220.42 | 216.06 | 217.28 | 8,901,271 | -1.64(-0.75%) |
Mar 16, 2021 | 217.96 | 219.78 | 216.58 | 218.92 | 9,185,078 | +1.39(+0.64%) |
Mar 15, 2021 | 218.46 | 221.25 | 216.04 | 217.53 | 9,551,840 | -1.06(-0.49%) |
Mar 12, 2021 | 219.49 | 220.72 | 217.68 | 218.59 | 8,387,984 | -1.74(-0.79%) |
Mar 11, 2021 | 218.76 | 222.36 | 218.06 | 220.34 | 10,314,732 | +2.90(+1.34%) |
Mar 10, 2021 | 215.04 | 218.42 | 213.76 | 217.43 | 8,025,605 | +2.74(+1.28%) |
Mar 09, 2021 | 216.35 | 219.21 | 214.53 | 214.69 | 9,470,458 | +0.09(+0.04%) |
Mar 08, 2021 | 211.40 | 220.31 | 210.26 | 214.61 | 15,137,054 | +4.73(+2.26%) |
Mar 05, 2021 | 208.23 | 210.54 | 204.24 | 209.87 | 7,782,105 | +3.81(+1.85%) |
Mar 04, 2021 | 210.42 | 211.44 | 203.30 | 206.06 | 10,934,647 | -3.26(-1.56%) |
Mar 03, 2021 | 209.62 | 211.60 | 207.39 | 209.32 | 6,654,185 | -0.90(-0.43%) |
Mar 02, 2021 | 211.38 | 212.33 | 209.30 | 210.22 | 6,315,873 | -0.84(-0.40%) |
Mar 01, 2021 | 209.44 | 212.20 | 209.27 | 211.06 | 7,165,812 | +4.13(+2.00%) |
Feb 26, 2021 | 208.55 | 209.68 | 205.32 | 206.93 | 12,039,580 | -1.32(-0.64%) |
Feb 25, 2021 | 213.65 | 214.78 | 207.11 | 208.25 | 11,700,886 | -5.53(-2.59%) |
Feb 24, 2021 | 206.90 | 214.86 | 205.86 | 213.79 | 12,326,313 | +7.13(+3.45%) |
Feb 23, 2021 | 201.52 | 208.41 | 201.24 | 206.66 | 10,847,052 | +3.69(+1.82%) |
Feb 22, 2021 | 198.32 | 205.23 | 197.89 | 202.96 | 8,552,723 | +3.50(+1.75%) |
Feb 19, 2021 | 203.96 | 204.14 | 198.52 | 199.47 | 15,407,686 | -4.50(-2.21%) |
Feb 18, 2021 | 200.59 | 204.31 | 199.69 | 203.97 | 7,521,984 | +1.79(+0.89%) |
Feb 17, 2021 | 199.98 | 202.92 | 199.79 | 202.17 | 8,595,800 | -0.38(-0.19%) |
Feb 16, 2021 | 205.24 | 205.62 | 202.02 | 202.55 | 9,906,162 | -2.01(-0.98%) |
Feb 12, 2021 | 203.98 | 205.70 | 202.34 | 204.56 | 7,093,396 | -0.68(-0.33%) |
Feb 11, 2021 | 202.00 | 206.15 | 201.86 | 205.24 | 8,629,710 | +4.42(+2.20%) |
Feb 10, 2021 | 202.31 | 202.31 | 200.33 | 200.82 | 8,694,507 | -0.08(-0.04%) |
Feb 09, 2021 | 200.16 | 201.98 | 198.16 | 200.90 | 7,830,912 | -0.36(-0.18%) |
Feb 08, 2021 | 204.28 | 204.91 | 200.30 | 201.26 | 8,874,647 | -1.83(-0.90%) |
Feb 05, 2021 | 204.26 | 204.41 | 202.98 | 203.09 | 10,571,700 | -0.47(-0.23%) |
Feb 04, 2021 | 197.71 | 203.97 | 197.57 | 203.55 | 14,939,112 | +7.68(+3.92%) |
Feb 03, 2021 | 197.54 | 197.97 | 195.51 | 195.88 | 13,830,824 | -1.22(-0.62%) |
Feb 02, 2021 | 195.38 | 198.79 | 194.56 | 197.09 | 11,605,673 | +4.13(+2.14%) |
Feb 01, 2021 | 189.83 | 193.79 | 189.71 | 192.96 | 13,332,711 | +4.97(+2.64%) |
Jan 29, 2021 | 195.05 | 197.52 | 187.56 | 187.99 | 22,104,772 | -4.84(-2.51%) |
Jan 28, 2021 | 194.56 | 196.50 | 192.78 | 192.82 | 11,324,612 | +3.16(+1.67%) |
Jan 27, 2021 | 192.26 | 194.26 | 188.68 | 189.66 | 14,151,300 | -6.85(-3.49%) |
Jan 26, 2021 | 196.27 | 197.95 | 195.50 | 196.51 | 9,868,743 | +1.00(+0.51%) |
Jan 25, 2021 | 194.89 | 196.15 | 190.42 | 195.51 | 19,816,640 | -1.01(-0.51%) |
Jan 22, 2021 | 198.44 | 199.74 | 196.31 | 196.52 | 7,520,947 | -3.03(-1.52%) |
Jan 21, 2021 | 200.44 | 201.53 | 199.18 | 199.56 | 6,695,477 | -0.85(-0.42%) |
Jan 20, 2021 | 197.50 | 201.55 | 196.72 | 200.40 | 13,022,997 | +4.23(+2.16%) |
Jan 19, 2021 | 197.52 | 198.60 | 194.62 | 196.17 | 10,031,642 | +0.07(+0.03%) |
Jan 15, 2021 | 196.05 | 197.73 | 194.97 | 196.10 | 9,000,013 | -0.26(-0.13%) |
Jan 14, 2021 | 204.84 | 205.46 | 196.24 | 196.37 | 13,232,941 | -7.29(-3.58%) |
Jan 13, 2021 | 203.71 | 205.26 | 202.95 | 203.65 | 6,858,279 | +0.48(+0.23%) |
Jan 12, 2021 | 206.56 | 207.00 | 201.82 | 203.17 | 9,588,343 | -3.92(-1.89%) |
Jan 11, 2021 | 208.13 | 209.01 | 206.70 | 207.09 | 7,558,845 | -2.49(-1.19%) |
Jan 08, 2021 | 208.34 | 210.24 | 206.96 | 209.59 | 6,695,475 | +1.60(+0.77%) |
Jan 07, 2021 | 206.42 | 209.36 | 206.42 | 207.99 | 11,272,451 | +1.16(+0.56%) |
Jan 06, 2021 | 207.98 | 210.28 | 206.30 | 206.83 | 7,405,619 | -1.84(-0.88%) |
Jan 05, 2021 | 210.42 | 212.51 | 207.82 | 208.67 | 7,057,754 | -3.16(-1.49%) |
Jan 04, 2021 | 214.25 | 214.25 | 208.41 | 211.83 | 10,605,203 | -0.94(-0.44%) |
Dec 31, 2020 | 212.78 | 212.78 | 212.78 | 9,121,259 | +0.36(+0.17%) | |
Dec 30, 2020 | 210.12 | 214.39 | 209.78 | 212.41 | 9,121,259 | +3.88(+1.86%) |
Dec 29, 2020 | 208.77 | 209.38 | 207.73 | 208.53 | 6,262,427 | +1.69(+0.82%) |
Dec 28, 2020 | 204.14 | 207.65 | 203.26 | 206.84 | 5,964,900 | +3.82(+1.88%) |
Dec 24, 2020 | 201.01 | 203.13 | 200.98 | 203.02 | 3,462,049 | +3.31(+1.66%) |
Dec 23, 2020 | 201.69 | 201.69 | 199.53 | 199.71 | 6,704,432 | -0.52(-0.26%) |
Dec 22, 2020 | 202.72 | 202.73 | 200.00 | 200.24 | 7,603,177 | -3.08(-1.52%) |
Dec 21, 2020 | 202.60 | 204.09 | 199.22 | 203.32 | 7,784,162 | -2.24(-1.09%) |
Dec 18, 2020 | 205.28 | 206.21 | 204.16 | 205.56 | 13,670,357 | +0.13(+0.06%) |
Dec 17, 2020 | 203.31 | 206.01 | 203.16 | 205.43 | 6,698,353 | +2.83(+1.40%) |
Dec 16, 2020 | 202.80 | 203.44 | 201.50 | 202.60 | 7,713,402 | -0.09(-0.04%) |
Dec 15, 2020 | 202.86 | 203.74 | 200.55 | 202.69 | 10,070,205 | +1.08(+0.54%) |
Dec 14, 2020 | 202.19 | 205.55 | 201.34 | 201.61 | 12,301,026 | +0.98(+0.49%) |
Dec 11, 2020 | 199.77 | 201.26 | 198.93 | 200.62 | 9,485,839 | -1.33(-0.66%) |
Dec 10, 2020 | 202.83 | 203.60 | 201.61 | 201.96 | 10,783,624 | -1.92(-0.94%) |
Dec 09, 2020 | 207.43 | 207.69 | 203.26 | 203.87 | 6,422,852 | -3.10(-1.50%) |
Dec 08, 2020 | 204.23 | 207.33 | 204.18 | 206.98 | 8,885,439 | +0.12(+0.06%) |
Dec 07, 2020 | 206.20 | 208.66 | 206.03 | 206.86 | 10,918,667 | -0.03(-0.01%) |
Dec 04, 2020 | 204.03 | 206.93 | 202.83 | 206.89 | 5,880,180 | +4.50(+2.23%) |
Dec 03, 2020 | 204.07 | 205.36 | 201.96 | 202.39 | 9,459,735 | -2.07(-1.01%) |
Dec 02, 2020 | 205.26 | 205.65 | 202.80 | 204.46 | 9,998,998 | -0.99(-0.48%) |
Dec 01, 2020 | 206.35 | 207.85 | 205.29 | 205.45 | 8,273,048 | +0.83(+0.40%) |
Nov 30, 2020 | 203.84 | 204.81 | 200.98 | 204.62 | 7,937,257 | -0.63(-0.31%) |
Nov 27, 2020 | 206.23 | 206.26 | 203.12 | 205.26 | 3,611,107 | +0.11(+0.05%) |
Nov 25, 2020 | 203.96 | 206.18 | 203.18 | 205.15 | 6,962,340 | +1.18(+0.58%) |
Nov 24, 2020 | 205.11 | 208.00 | 203.70 | 203.97 | 10,393,730 | +1.48(+0.73%) |
Nov 23, 2020 | 199.13 | 203.31 | 199.13 | 202.49 | 6,272,628 | +4.16(+2.10%) |
Nov 20, 2020 | 201.49 | 202.44 | 198.26 | 198.33 | 9,924,892 | -3.59(-1.78%) |
Nov 19, 2020 | 201.60 | 203.05 | 199.94 | 201.92 | 5,812,716 | -0.25(-0.13%) |
Nov 18, 2020 | 204.01 | 205.40 | 202.02 | 202.17 | 7,171,387 | -2.80(-1.37%) |
Nov 17, 2020 | 204.83 | 206.32 | 203.80 | 204.97 | 7,470,751 | -1.94(-0.94%) |
Nov 16, 2020 | 208.50 | 209.23 | 206.06 | 206.91 | 12,419,864 | +2.16(+1.05%) |
Nov 13, 2020 | 204.19 | 205.53 | 201.66 | 204.75 | 6,557,005 | +2.16(+1.07%) |
Nov 12, 2020 | 205.67 | 206.75 | 201.50 | 202.59 | 7,507,309 | -4.01(-1.94%) |
Nov 11, 2020 | 206.08 | 208.13 | 205.60 | 206.60 | 5,487,529 | -0.59(-0.29%) |
Nov 10, 2020 | 205.86 | 207.92 | 204.50 | 207.19 | 8,175,343 | +0.61(+0.30%) |
Nov 09, 2020 | 208.53 | 211.41 | 206.19 | 206.58 | 18,435,526 | +13.80(+7.16%) |
Nov 06, 2020 | 191.69 | 193.95 | 189.82 | 192.78 | 6,363,036 | +0.81(+0.42%) |
Nov 05, 2020 | 192.67 | 195.22 | 191.63 | 191.97 | 7,338,545 | +3.56(+1.89%) |
Nov 04, 2020 | 187.36 | 191.23 | 186.04 | 188.41 | 8,338,048 | +5.47(+2.99%) |
Nov 03, 2020 | 181.47 | 184.09 | 179.85 | 182.94 | 6,651,002 | +3.50(+1.95%) |
Nov 02, 2020 | 179.22 | 181.56 | 178.62 | 179.44 | 8,294,390 | +2.94(+1.67%) |
Oct 30, 2020 | 177.42 | 178.94 | 174.09 | 176.50 | 10,559,211 | -3.07(-1.71%) |
Oct 29, 2020 | 177.75 | 181.64 | 174.19 | 179.57 | 17,315,578 | +3.89(+2.21%) |
Oct 28, 2020 | 178.70 | 179.40 | 174.19 | 175.68 | 18,329,588 | -8.93(-4.84%) |
Oct 27, 2020 | 187.46 | 188.14 | 183.79 | 184.61 | 8,944,303 | -2.92(-1.56%) |
Oct 26, 2020 | 190.38 | 190.78 | 185.25 | 187.53 | 12,979,894 | -4.80(-2.50%) |
Oct 23, 2020 | 194.02 | 194.15 | 190.40 | 192.33 | 6,050,778 | +0.02(+0.01%) |
Oct 22, 2020 | 193.62 | 194.04 | 190.14 | 192.31 | 5,054,988 | -0.43(-0.22%) |
Oct 21, 2020 | 192.16 | 194.67 | 192.16 | 192.74 | 6,244,948 | +0.71(+0.37%) |
Oct 20, 2020 | 191.88 | 193.93 | 191.07 | 192.03 | 7,648,289 | +0.71(+0.37%) |
Oct 19, 2020 | 195.09 | 195.30 | 190.86 | 191.32 | 7,668,062 | -3.19(-1.64%) |
Oct 16, 2020 | 194.25 | 196.84 | 193.69 | 194.51 | 6,576,561 | +0.69(+0.36%) |
Oct 15, 2020 | 195.24 | 198.83 | 191.93 | 193.83 | 9,149,235 | -2.57(-1.31%) |
Oct 14, 2020 | 198.84 | 199.09 | 195.36 | 196.40 | 5,478,893 | -2.06(-1.04%) |
Oct 13, 2020 | 197.55 | 199.32 | 197.21 | 198.46 | 5,787,562 | -2.02(-1.01%) |
Oct 12, 2020 | 201.00 | 202.00 | 199.83 | 200.48 | 6,812,494 | -0.23(-0.12%) |
Oct 09, 2020 | 198.15 | 201.14 | 197.83 | 200.71 | 5,727,195 | +3.55(+1.80%) |
Oct 08, 2020 | 198.15 | 198.44 | 196.43 | 197.16 | 4,071,957 | +0.50(+0.25%) |
Oct 07, 2020 | 196.21 | 196.97 | 194.25 | 196.66 | 6,910,039 | +1.96(+1.01%) |
Oct 06, 2020 | 198.25 | 199.22 | 193.98 | 194.70 | 6,011,736 | -3.00(-1.52%) |
Oct 05, 2020 | 196.90 | 197.81 | 195.28 | 197.70 | 6,270,228 | +2.02(+1.03%) |
Oct 02, 2020 | 194.26 | 197.01 | 193.68 | 195.68 | 6,197,487 | -1.84(-0.93%) |
Oct 01, 2020 | 196.41 | 199.31 | 195.86 | 197.52 | 7,447,607 | +3.28(+1.69%) |
Sep 30, 2020 | 195.09 | 196.73 | 193.18 | 194.23 | 9,427,461 | +0.51(+0.27%) |
Sep 29, 2020 | 194.83 | 196.57 | 193.65 | 193.72 | 5,676,636 | -0.85(-0.44%) |
Sep 28, 2020 | 194.88 | 195.93 | 194.10 | 194.57 | 5,728,124 | +2.98(+1.56%) |
Sep 25, 2020 | 189.43 | 192.46 | 187.96 | 191.59 | 5,658,320 | +1.68(+0.89%) |
Sep 24, 2020 | 189.55 | 192.00 | 187.59 | 189.91 | 10,156,284 | +0.15(+0.08%) |
Sep 23, 2020 | 195.04 | 195.32 | 188.99 | 189.76 | 6,494,815 | -5.04(-2.59%) |
Sep 22, 2020 | 192.41 | 194.95 | 191.15 | 194.81 | 7,765,189 | +3.02(+1.58%) |
Sep 21, 2020 | 194.18 | 195.48 | 189.12 | 191.79 | 9,938,855 | -5.01(-2.55%) |
Sep 18, 2020 | 199.58 | 199.82 | 195.93 | 196.80 | 9,352,392 | -2.58(-1.30%) |
Sep 17, 2020 | 197.03 | 199.68 | 196.21 | 199.38 | 7,695,107 | +0.14(+0.07%) |
Sep 16, 2020 | 200.81 | 201.78 | 199.07 | 199.25 | 6,316,293 | -0.25(-0.13%) |
Sep 15, 2020 | 200.82 | 202.24 | 198.90 | 199.50 | 6,514,515 | +0.40(+0.20%) |
Sep 14, 2020 | 197.52 | 200.49 | 197.31 | 199.10 | 12,076,438 | +4.18(+2.14%) |
Sep 11, 2020 | 195.80 | 196.60 | 193.20 | 194.92 | 7,659,013 | -0.84(-0.43%) |
Sep 10, 2020 | 198.98 | 201.06 | 194.70 | 195.76 | 7,456,154 | -2.45(-1.24%) |
Sep 09, 2020 | 198.49 | 200.37 | 196.16 | 198.21 | 7,752,689 | +3.83(+1.97%) |
Sep 08, 2020 | 195.02 | 196.45 | 193.50 | 194.38 | 14,605,394 | -4.41(-2.22%) |
Sep 04, 2020 | 202.51 | 204.46 | 194.41 | 198.79 | 13,634,739 | -4.18(-2.06%) |
Sep 03, 2020 | 208.76 | 208.76 | 201.15 | 202.97 | 11,642,093 | -7.30(-3.47%) |
Sep 02, 2020 | 207.99 | 211.12 | 207.64 | 210.27 | 10,154,002 | +3.04(+1.47%) |
Sep 01, 2020 | 206.12 | 207.75 | 205.06 | 207.23 | 5,815,244 | +1.32(+0.64%) |
Aug 31, 2020 | 209.36 | 209.76 | 205.49 | 205.91 | 9,600,096 | -3.61(-1.72%) |
Aug 28, 2020 | 205.92 | 209.96 | 205.16 | 209.52 | 7,566,870 | +4.55(+2.22%) |
Aug 27, 2020 | 205.15 | 206.09 | 203.05 | 204.98 | 8,872,839 | +0.75(+0.37%) |
Aug 26, 2020 | 202.13 | 204.75 | 201.35 | 204.23 | 7,242,572 | +2.10(+1.04%) |
Aug 25, 2020 | 201.25 | 202.23 | 199.64 | 202.13 | 5,999,971 | +1.64(+0.82%) |
Aug 24, 2020 | 199.13 | 200.53 | 198.80 | 200.49 | 6,340,180 | +2.22(+1.12%) |
Aug 21, 2020 | 198.63 | 199.25 | 197.51 | 198.27 | 10,293,592 | -0.02(-0.01%) |
Aug 20, 2020 | 194.16 | 198.57 | 193.87 | 198.29 | 9,108,505 | +3.07(+1.57%) |
Aug 19, 2020 | 193.21 | 197.02 | 193.19 | 195.22 | 9,745,955 | +1.92(+0.99%) |
Aug 18, 2020 | 194.24 | 194.36 | 191.17 | 193.30 | 6,711,299 | -0.41(-0.21%) |
Aug 17, 2020 | 191.64 | 194.71 | 191.07 | 193.71 | 6,440,288 | +2.71(+1.42%) |
Aug 14, 2020 | 191.36 | 192.39 | 190.15 | 191.00 | 5,162,496 | -0.91(-0.48%) |
Aug 13, 2020 | 191.47 | 194.20 | 191.38 | 191.91 | 7,221,236 | -0.84(-0.43%) |
Aug 12, 2020 | 193.00 | 194.19 | 192.26 | 192.75 | 5,601,576 | +0.94(+0.49%) |
Aug 11, 2020 | 191.85 | 196.77 | 190.42 | 191.81 | 11,908,084 | +0.95(+0.50%) |
Aug 10, 2020 | 190.44 | 192.33 | 189.44 | 190.86 | 5,697,189 | +0.42(+0.22%) |
Aug 07, 2020 | 191.63 | 192.01 | 189.41 | 190.44 | 5,829,684 | -2.34(-1.21%) |
Aug 06, 2020 | 190.07 | 192.92 | 188.92 | 192.78 | 7,711,316 | +2.59(+1.36%) |
Aug 05, 2020 | 187.72 | 192.20 | 187.28 | 190.19 | 9,183,687 | +3.70(+1.98%) |
Aug 04, 2020 | 185.37 | 187.12 | 184.35 | 186.49 | 8,458,413 | +1.55(+0.84%) |
Aug 03, 2020 | 186.02 | 187.51 | 184.47 | 184.94 | 11,760,955 | +0.28(+0.15%) |
Jul 31, 2020 | 188.56 | 188.82 | 183.73 | 184.66 | 14,627,054 | -3.55(-1.89%) |
Jul 30, 2020 | 189.31 | 190.63 | 186.33 | 188.21 | 10,820,371 | -4.38(-2.28%) |
Jul 29, 2020 | 187.27 | 192.89 | 187.23 | 192.59 | 9,765,190 | +1.78(+0.93%) |
Jul 28, 2020 | 191.73 | 193.36 | 190.78 | 190.81 | 7,105,298 | -0.17(-0.09%) |
Jul 27, 2020 | 189.28 | 191.84 | 188.34 | 190.97 | 5,777,736 | +1.71(+0.90%) |
Jul 24, 2020 | 189.77 | 191.53 | 188.18 | 189.27 | 7,382,919 | -2.21(-1.15%) |
Jul 23, 2020 | 192.46 | 194.89 | 190.51 | 191.48 | 6,296,110 | -1.39(-0.72%) |
Jul 22, 2020 | 190.56 | 193.00 | 190.33 | 192.86 | 7,035,206 | +2.31(+1.21%) |
Jul 21, 2020 | 193.97 | 194.13 | 189.78 | 190.56 | 7,443,592 | -1.93(-1.00%) |
Jul 20, 2020 | 188.87 | 193.47 | 187.83 | 192.49 | 7,202,108 | +3.28(+1.73%) |
Jul 17, 2020 | 188.96 | 189.67 | 187.30 | 189.21 | 6,620,531 | +1.54(+0.82%) |
Jul 16, 2020 | 189.44 | 189.81 | 186.72 | 187.66 | 5,220,948 | -2.96(-1.55%) |
Jul 15, 2020 | 189.34 | 191.80 | 188.63 | 190.62 | 7,915,318 | +3.12(+1.67%) |
Jul 14, 2020 | 183.79 | 187.64 | 181.54 | 187.50 | 8,247,415 | +4.18(+2.28%) |
Jul 13, 2020 | 187.77 | 189.30 | 183.01 | 183.32 | 8,828,702 | -3.42(-1.83%) |
Jul 10, 2020 | 185.87 | 187.01 | 183.73 | 186.74 | 7,912,694 | +0.33(+0.18%) |
Jul 09, 2020 | 189.12 | 189.59 | 184.22 | 186.41 | 8,812,054 | -3.00(-1.58%) |
Jul 08, 2020 | 189.20 | 189.62 | 187.30 | 189.41 | 8,627,848 | +1.07(+0.57%) |
Jul 07, 2020 | 190.88 | 192.90 | 187.97 | 188.34 | 7,897,983 | -3.45(-1.80%) |
Jul 06, 2020 | 192.74 | 193.17 | 189.78 | 191.80 | 7,517,429 | +2.03(+1.07%) |
Jul 02, 2020 | 190.09 | 191.95 | 189.12 | 189.77 | 6,495,047 | +1.83(+0.98%) |
Jul 01, 2020 | 188.00 | 189.46 | 186.85 | 187.94 | 6,592,788 | +0.59(+0.32%) |
Jun 30, 2020 | 185.72 | 187.91 | 184.43 | 187.34 | 9,320,295 | +1.74(+0.94%) |
Jun 29, 2020 | 184.18 | 185.68 | 181.65 | 185.61 | 8,269,115 | +2.05(+1.11%) |
Jun 26, 2020 | 187.28 | 188.27 | 183.38 | 183.56 | 12,203,888 | -4.57(-2.43%) |
Jun 25, 2020 | 185.34 | 188.38 | 184.17 | 188.13 | 10,242,507 | +2.49(+1.34%) |
Jun 24, 2020 | 191.08 | 191.53 | 184.94 | 185.64 | 9,744,248 | -6.36(-3.31%) |
Jun 23, 2020 | 190.33 | 194.12 | 189.91 | 192.00 | 10,171,141 | +2.92(+1.54%) |
Jun 22, 2020 | 186.20 | 190.44 | 185.52 | 189.08 | 6,880,421 | +2.68(+1.44%) |
Jun 19, 2020 | 190.95 | 191.16 | 185.60 | 186.41 | 11,840,325 | -1.66(-0.88%) |
Jun 18, 2020 | 186.79 | 188.39 | 186.32 | 188.06 | 5,982,725 | +0.34(+0.18%) |
Jun 17, 2020 | 187.82 | 189.48 | 187.24 | 187.72 | 6,148,215 | +0.66(+0.35%) |
Jun 16, 2020 | 190.92 | 192.40 | 186.01 | 187.06 | 11,395,727 | +1.09(+0.58%) |
Jun 15, 2020 | 181.36 | 186.68 | 180.59 | 185.98 | 6,964,969 | -0.48(-0.26%) |
Jun 12, 2020 | 188.35 | 189.12 | 182.19 | 186.46 | 12,070,259 | +3.28(+1.79%) |
Jun 11, 2020 | 189.26 | 190.44 | 183.06 | 183.19 | 12,344,610 | -11.25(-5.79%) |
Jun 10, 2020 | 193.87 | 196.08 | 192.95 | 194.44 | 8,664,293 | +1.36(+0.70%) |
Jun 09, 2020 | 192.38 | 195.59 | 192.26 | 193.08 | 7,106,051 | -0.50(-0.26%) |
Jun 08, 2020 | 193.56 | 193.93 | 191.19 | 193.58 | 7,863,474 | -0.01(-0.01%) |
Jun 05, 2020 | 190.28 | 193.75 | 189.58 | 193.59 | 8,827,272 | +5.79(+3.08%) |
Jun 04, 2020 | 190.07 | 190.54 | 187.30 | 187.80 | 8,071,476 | -3.13(-1.64%) |
Jun 03, 2020 | 192.03 | 192.16 | 189.67 | 190.93 | 9,154,231 | +0.50(+0.26%) |
Jun 02, 2020 | 190.03 | 191.56 | 189.04 | 190.44 | 8,722,340 | +1.95(+1.03%) |
Jun 01, 2020 | 188.84 | 189.97 | 187.69 | 188.49 | 6,203,926 | -0.86(-0.46%) |
May 29, 2020 | 188.63 | 190.81 | 187.45 | 189.35 | 10,531,046 | +0.95(+0.50%) |
May 28, 2020 | 187.70 | 192.31 | 186.90 | 188.40 | 8,614,851 | +1.40(+0.75%) |
May 27, 2020 | 188.45 | 188.45 | 182.84 | 187.01 | 7,887,265 | -0.39(-0.21%) |
May 26, 2020 | 189.90 | 190.35 | 186.95 | 187.39 | 9,962,266 | +2.29(+1.24%) |
May 22, 2020 | 185.24 | 185.60 | 183.52 | 185.10 | 5,988,060 | +0.23(+0.13%) |
May 21, 2020 | 187.66 | 187.78 | 184.29 | 184.87 | 11,687,592 | -3.14(-1.67%) |
May 20, 2020 | 187.18 | 189.11 | 186.61 | 188.01 | 9,840,615 | +4.36(+2.38%) |
May 19, 2020 | 185.38 | 188.63 | 183.52 | 183.65 | 7,677,596 | -1.96(-1.06%) |
May 18, 2020 | 182.33 | 187.02 | 181.82 | 185.61 | 12,172,599 | +7.65(+4.30%) |
May 15, 2020 | 174.55 | 178.59 | 173.48 | 177.96 | 11,121,139 | +2.51(+1.43%) |
May 14, 2020 | 170.63 | 175.59 | 168.58 | 175.44 | 9,995,869 | +3.69(+2.15%) |
May 13, 2020 | 173.12 | 175.63 | 169.76 | 171.75 | 13,789,656 | -2.02(-1.16%) |
May 12, 2020 | 177.73 | 178.14 | 173.67 | 173.77 | 8,479,492 | -3.96(-2.23%) |
May 11, 2020 | 178.03 | 178.75 | 175.66 | 177.73 | 8,966,419 | -1.48(-0.83%) |
May 08, 2020 | 179.15 | 179.85 | 177.79 | 179.21 | 6,687,595 | +2.30(+1.30%) |
May 07, 2020 | 175.97 | 179.10 | 175.94 | 176.91 | 9,564,022 | +3.81(+2.20%) |
May 06, 2020 | 174.01 | 174.77 | 172.23 | 173.10 | 8,819,397 | +0.33(+0.19%) |
May 05, 2020 | 173.40 | 175.35 | 172.60 | 172.77 | 13,955,886 | +2.22(+1.30%) |
May 04, 2020 | 167.46 | 171.32 | 166.26 | 170.55 | 9,694,215 | +0.56(+0.33%) |
May 01, 2020 | 168.91 | 173.93 | 168.73 | 169.99 | 10,441,266 | -3.05(-1.76%) |
Apr 30, 2020 | 176.00 | 176.05 | 172.00 | 173.04 | 11,690,180 | -2.97(-1.69%) |
Apr 29, 2020 | 171.23 | 176.46 | 170.50 | 176.01 | 13,278,789 | +10.21(+6.15%) |
Apr 28, 2020 | 169.44 | 169.45 | 164.97 | 165.81 | 8,896,276 | -0.49(-0.30%) |
Apr 27, 2020 | 163.29 | 166.87 | 163.19 | 166.30 | 10,226,855 | +4.30(+2.65%) |
Apr 24, 2020 | 163.09 | 163.39 | 158.80 | 162.00 | 8,668,952 | +0.91(+0.56%) |
Apr 23, 2020 | 162.55 | 165.00 | 160.93 | 161.09 | 11,784,676 | -0.20(-0.13%) |
Apr 22, 2020 | 159.43 | 162.37 | 157.74 | 161.30 | 14,985,605 | +5.87(+3.78%) |
Apr 21, 2020 | 156.85 | 157.40 | 154.09 | 155.43 | 10,904,941 | -3.57(-2.25%) |
Apr 20, 2020 | 162.01 | 162.11 | 158.01 | 159.00 | 10,846,378 | -5.15(-3.14%) |
Apr 17, 2020 | 164.26 | 165.56 | 159.71 | 164.15 | 15,880,392 | +6.89(+4.38%) |
Apr 16, 2020 | 161.80 | 162.66 | 154.72 | 157.26 | 20,938,478 | -3.43(-2.13%) |
Apr 15, 2020 | 163.34 | 163.98 | 159.71 | 160.69 | 12,514,401 | -8.38(-4.96%) |
Apr 14, 2020 | 167.59 | 169.86 | 165.40 | 169.07 | 10,306,176 | +5.45(+3.33%) |
Apr 13, 2020 | 166.79 | 166.84 | 160.87 | 163.62 | 14,501,963 | -4.55(-2.71%) |
Apr 09, 2020 | 170.67 | 171.56 | 167.36 | 168.17 | 12,633,111 | -1.21(-0.71%) |
Apr 08, 2020 | 165.58 | 170.41 | 162.59 | 169.38 | 11,510,463 | +6.15(+3.77%) |
Apr 07, 2020 | 172.11 | 173.12 | 162.76 | 163.23 | 15,879,178 | -0.82(-0.50%) |
Apr 06, 2020 | 154.94 | 165.31 | 153.22 | 164.06 | 17,010,192 | +17.03(+11.58%) |
Apr 03, 2020 | 150.62 | 152.71 | 145.81 | 147.03 | 12,388,230 | -5.36(-3.52%) |
Apr 02, 2020 | 147.68 | 153.32 | 146.48 | 152.39 | 14,510,507 | +4.14(+2.80%) |