Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 228.85 | 229.44 | 225.90 | 227.13 | 10,550,478 | -3.21(-1.39%) |
Apr 29, 2021 | 228.76 | 230.97 | 226.74 | 230.34 | 7,620,784 | +3.32(+1.46%) |
Apr 28, 2021 | 224.60 | 229.77 | 224.32 | 227.03 | 10,397,212 | +3.44(+1.54%) |
Apr 27, 2021 | 224.67 | 224.80 | 222.69 | 223.58 | 6,828,708 | -0.42(-0.19%) |
Apr 26, 2021 | 224.42 | 226.54 | 223.21 | 224.00 | 5,809,300 | +0.33(+0.15%) |
Apr 23, 2021 | 222.32 | 225.44 | 221.44 | 223.67 | 5,496,630 | +2.36(+1.07%) |
Apr 22, 2021 | 221.05 | 224.58 | 220.65 | 221.31 | 7,508,859 | +0.12(+0.05%) |
Apr 21, 2021 | 217.17 | 221.60 | 216.74 | 221.19 | 9,758,970 | +4.06(+1.87%) |
Apr 20, 2021 | 218.60 | 219.18 | 215.72 | 217.14 | 5,963,017 | -2.44(-1.11%) |
Apr 19, 2021 | 219.54 | 221.32 | 218.89 | 219.58 | 6,726,509 | -0.60(-0.27%) |
Apr 16, 2021 | 220.92 | 221.53 | 219.55 | 220.18 | 7,022,512 | +0.13(+0.06%) |
Apr 15, 2021 | 217.73 | 221.36 | 217.70 | 220.05 | 8,943,679 | +4.18(+1.94%) |
Apr 14, 2021 | 214.92 | 216.96 | 214.01 | 215.87 | 5,112,999 | +0.93(+0.43%) |
Apr 13, 2021 | 214.92 | 215.52 | 214.16 | 214.94 | 4,898,488 | -0.44(-0.20%) |
Apr 12, 2021 | 214.18 | 215.81 | 213.19 | 215.38 | 6,493,320 | -1.02(-0.47%) |
Apr 09, 2021 | 214.92 | 216.48 | 213.47 | 216.40 | 5,886,867 | +1.77(+0.82%) |
Apr 08, 2021 | 213.92 | 216.69 | 212.11 | 214.63 | 11,354,074 | +1.39(+0.65%) |
Apr 07, 2021 | 213.09 | 214.96 | 212.62 | 213.24 | 5,770,747 | +0.60(+0.28%) |
Apr 06, 2021 | 211.63 | 213.36 | 209.41 | 212.63 | 8,049,352 | -0.38(-0.18%) |
Apr 05, 2021 | 212.59 | 214.44 | 211.33 | 213.01 | 10,734,653 | +2.12(+1.01%) |
Apr 01, 2021 | 207.90 | 211.75 | 206.46 | 210.89 | 6,312,065 | +4.99(+2.42%) |
Mar 31, 2021 | 206.70 | 208.22 | 205.72 | 205.91 | 13,552,078 | -0.16(-0.08%) |
Mar 30, 2021 | 207.15 | 208.26 | 205.59 | 206.07 | 5,652,897 | -2.54(-1.22%) |
Mar 29, 2021 | 206.60 | 209.37 | 205.31 | 208.61 | 8,012,123 | +0.95(+0.46%) |
Mar 26, 2021 | 202.52 | 207.82 | 201.99 | 207.66 | 7,609,255 | +5.41(+2.67%) |
Mar 25, 2021 | 201.96 | 203.07 | 200.12 | 202.25 | 8,627,684 | -0.10(-0.05%) |
Mar 24, 2021 | 203.01 | 205.33 | 202.21 | 202.34 | 10,386,625 | -0.08(-0.04%) |
Mar 23, 2021 | 203.30 | 204.18 | 201.79 | 202.42 | 9,069,218 | +0.15(+0.07%) |
Mar 22, 2021 | 200.87 | 206.45 | 200.56 | 202.28 | 11,691,638 | +1.07(+0.53%) |
Mar 19, 2021 | 213.09 | 214.11 | 201.19 | 201.21 | 33,120,864 | -13.38(-6.24%) |
Mar 18, 2021 | 215.34 | 216.40 | 213.54 | 214.59 | 9,586,676 | -2.29(-1.06%) |
Mar 17, 2021 | 218.86 | 220.01 | 215.66 | 216.88 | 8,917,744 | -1.63(-0.75%) |
Mar 16, 2021 | 217.56 | 219.37 | 216.18 | 218.52 | 9,202,076 | +1.39(+0.64%) |
Mar 15, 2021 | 218.06 | 220.84 | 215.64 | 217.13 | 9,569,518 | -1.06(-0.49%) |
Mar 12, 2021 | 219.08 | 220.31 | 217.27 | 218.19 | 8,403,508 | -1.74(-0.79%) |
Mar 11, 2021 | 218.35 | 221.95 | 217.65 | 219.93 | 10,333,821 | +2.90(+1.34%) |
Mar 10, 2021 | 214.65 | 218.01 | 213.36 | 217.03 | 8,040,458 | +2.73(+1.28%) |
Mar 09, 2021 | 215.95 | 218.81 | 214.13 | 214.30 | 9,487,984 | +0.09(+0.04%) |
Mar 08, 2021 | 211.01 | 219.91 | 209.87 | 214.21 | 15,165,068 | +4.73(+2.26%) |
Mar 05, 2021 | 207.85 | 210.15 | 203.86 | 209.48 | 7,796,507 | +3.80(+1.85%) |
Mar 04, 2021 | 210.03 | 211.05 | 202.93 | 205.68 | 10,954,884 | -3.26(-1.56%) |
Mar 03, 2021 | 209.23 | 211.21 | 207.00 | 208.94 | 6,666,500 | -0.89(-0.43%) |
Mar 02, 2021 | 210.99 | 211.93 | 208.91 | 209.83 | 6,327,562 | -0.84(-0.40%) |
Mar 01, 2021 | 209.06 | 211.81 | 208.88 | 210.67 | 7,179,074 | +4.12(+2.00%) |
Feb 26, 2021 | 208.16 | 209.29 | 204.94 | 206.55 | 12,061,861 | -1.32(-0.64%) |
Feb 25, 2021 | 213.26 | 214.38 | 206.73 | 207.87 | 11,722,540 | -5.52(-2.59%) |
Feb 24, 2021 | 206.52 | 214.46 | 205.48 | 213.39 | 12,349,125 | +7.12(+3.45%) |
Feb 23, 2021 | 201.15 | 208.03 | 200.87 | 206.27 | 10,867,126 | +3.69(+1.82%) |
Feb 22, 2021 | 197.95 | 204.85 | 197.52 | 202.59 | 8,568,552 | +3.49(+1.75%) |
Feb 19, 2021 | 203.58 | 203.76 | 198.15 | 199.10 | 15,436,200 | -4.49(-2.21%) |
Feb 18, 2021 | 200.22 | 203.93 | 199.32 | 203.59 | 7,535,905 | +1.79(+0.89%) |
Feb 17, 2021 | 199.61 | 202.55 | 199.42 | 201.80 | 8,611,708 | -0.38(-0.19%) |
Feb 16, 2021 | 204.86 | 205.24 | 201.65 | 202.18 | 9,924,495 | -2.00(-0.98%) |
Feb 12, 2021 | 203.60 | 205.32 | 201.97 | 204.18 | 7,106,523 | -0.68(-0.33%) |
Feb 11, 2021 | 201.63 | 205.77 | 201.49 | 204.86 | 8,645,681 | +4.41(+2.20%) |
Feb 10, 2021 | 201.94 | 201.94 | 199.96 | 200.45 | 8,710,598 | -0.08(-0.04%) |
Feb 09, 2021 | 199.79 | 201.60 | 197.79 | 200.53 | 7,845,404 | -0.36(-0.18%) |
Feb 08, 2021 | 203.91 | 204.54 | 199.93 | 200.89 | 8,891,071 | -1.83(-0.90%) |
Feb 05, 2021 | 203.89 | 204.03 | 202.60 | 202.71 | 10,591,265 | -0.47(-0.23%) |
Feb 04, 2021 | 197.34 | 203.59 | 197.21 | 203.18 | 14,966,759 | +7.66(+3.92%) |
Feb 03, 2021 | 197.18 | 197.60 | 195.15 | 195.52 | 13,856,421 | -1.21(-0.62%) |
Feb 02, 2021 | 195.02 | 198.42 | 194.20 | 196.73 | 11,627,151 | +4.13(+2.14%) |
Feb 01, 2021 | 189.48 | 193.43 | 189.36 | 192.60 | 13,357,385 | +4.96(+2.64%) |
Jan 29, 2021 | 194.69 | 197.16 | 187.22 | 187.64 | 22,145,682 | -4.83(-2.51%) |
Jan 28, 2021 | 194.20 | 196.14 | 192.42 | 192.47 | 11,345,570 | +3.16(+1.67%) |
Jan 27, 2021 | 191.90 | 193.91 | 188.33 | 189.31 | 14,177,489 | -6.84(-3.49%) |
Jan 26, 2021 | 195.91 | 197.59 | 195.14 | 196.15 | 9,887,007 | +1.00(+0.51%) |
Jan 25, 2021 | 194.53 | 195.79 | 190.07 | 195.15 | 19,853,314 | -1.01(-0.51%) |
Jan 22, 2021 | 198.07 | 199.37 | 195.94 | 196.16 | 7,534,866 | -3.03(-1.52%) |
Jan 21, 2021 | 200.07 | 201.16 | 198.81 | 199.19 | 6,707,868 | -0.84(-0.42%) |
Jan 20, 2021 | 197.14 | 201.18 | 196.36 | 200.03 | 13,047,099 | +4.22(+2.16%) |
Jan 19, 2021 | 197.16 | 198.24 | 194.26 | 195.81 | 10,050,207 | +0.07(+0.03%) |
Jan 15, 2021 | 195.69 | 197.36 | 194.61 | 195.74 | 9,016,669 | -0.26(-0.13%) |
Jan 14, 2021 | 204.46 | 205.08 | 195.88 | 196.00 | 13,257,431 | -7.27(-3.58%) |
Jan 13, 2021 | 203.33 | 204.88 | 202.57 | 203.28 | 6,870,972 | +0.48(+0.23%) |
Jan 12, 2021 | 206.18 | 206.62 | 201.45 | 202.80 | 9,606,087 | -3.91(-1.89%) |
Jan 11, 2021 | 207.75 | 208.62 | 206.31 | 206.71 | 7,572,834 | -2.49(-1.19%) |
Jan 08, 2021 | 207.96 | 209.85 | 206.58 | 209.20 | 6,707,866 | +1.59(+0.77%) |
Jan 07, 2021 | 206.04 | 208.97 | 206.04 | 207.60 | 11,293,313 | +1.16(+0.56%) |
Jan 06, 2021 | 207.59 | 209.90 | 205.92 | 206.45 | 7,419,324 | -1.84(-0.88%) |
Jan 05, 2021 | 210.03 | 212.12 | 207.44 | 208.28 | 7,070,815 | -3.16(-1.49%) |
Jan 04, 2021 | 213.86 | 213.86 | 208.02 | 211.44 | 10,624,830 | -0.94(-0.44%) |
Dec 31, 2020 | 212.38 | 212.38 | 212.38 | 9,138,139 | +0.36(+0.17%) | |
Dec 30, 2020 | 209.73 | 213.99 | 209.39 | 212.02 | 9,138,139 | +3.87(+1.86%) |
Dec 29, 2020 | 208.38 | 208.99 | 207.34 | 208.15 | 6,274,017 | +1.69(+0.82%) |
Dec 28, 2020 | 203.76 | 207.26 | 202.89 | 206.46 | 5,975,939 | +3.82(+1.88%) |
Dec 24, 2020 | 200.64 | 202.76 | 200.60 | 202.64 | 3,468,456 | +3.30(+1.66%) |
Dec 23, 2020 | 201.31 | 201.31 | 199.16 | 199.34 | 6,716,840 | -0.52(-0.26%) |
Dec 22, 2020 | 202.34 | 202.35 | 199.63 | 199.87 | 7,617,248 | -3.08(-1.52%) |
Dec 21, 2020 | 202.23 | 203.71 | 198.85 | 202.94 | 7,798,568 | -2.23(-1.09%) |
Dec 18, 2020 | 204.90 | 205.83 | 203.78 | 205.18 | 13,695,656 | +0.13(+0.06%) |
Dec 17, 2020 | 202.94 | 205.63 | 202.79 | 205.05 | 6,710,750 | +2.82(+1.40%) |
Dec 16, 2020 | 202.43 | 203.06 | 201.13 | 202.23 | 7,727,677 | -0.09(-0.04%) |
Dec 15, 2020 | 202.49 | 203.36 | 200.18 | 202.31 | 10,088,841 | +1.08(+0.54%) |
Dec 14, 2020 | 201.82 | 205.17 | 200.96 | 201.24 | 12,323,791 | +0.98(+0.49%) |
Dec 11, 2020 | 199.40 | 200.89 | 198.56 | 200.25 | 9,503,394 | -1.33(-0.66%) |
Dec 10, 2020 | 202.46 | 203.23 | 201.24 | 201.59 | 10,803,580 | -1.91(-0.94%) |
Dec 09, 2020 | 207.04 | 207.30 | 202.89 | 203.50 | 6,434,739 | -3.10(-1.50%) |
Dec 08, 2020 | 203.86 | 206.94 | 203.80 | 206.59 | 8,901,883 | +0.12(+0.06%) |
Dec 07, 2020 | 205.82 | 208.28 | 205.65 | 206.48 | 10,938,874 | -0.03(-0.01%) |
Dec 04, 2020 | 203.65 | 206.55 | 202.46 | 206.51 | 5,891,062 | +4.50(+2.23%) |
Dec 03, 2020 | 203.69 | 204.98 | 201.59 | 202.01 | 9,477,242 | -2.07(-1.01%) |
Dec 02, 2020 | 204.88 | 205.26 | 202.43 | 204.08 | 10,017,503 | -0.99(-0.48%) |
Dec 01, 2020 | 205.97 | 207.47 | 204.91 | 205.07 | 8,288,359 | +0.82(+0.40%) |
Nov 30, 2020 | 203.46 | 204.43 | 200.60 | 204.25 | 7,951,946 | -0.63(-0.31%) |
Nov 27, 2020 | 205.85 | 205.88 | 202.75 | 204.88 | 3,617,790 | +0.11(+0.05%) |
Nov 25, 2020 | 203.59 | 205.80 | 202.81 | 204.77 | 6,975,225 | +1.18(+0.58%) |
Nov 24, 2020 | 204.73 | 207.62 | 203.32 | 203.59 | 10,412,966 | +1.48(+0.73%) |
Nov 23, 2020 | 198.76 | 202.94 | 198.76 | 202.12 | 6,284,236 | +4.16(+2.10%) |
Nov 20, 2020 | 201.12 | 202.07 | 197.89 | 197.96 | 9,943,259 | -3.58(-1.78%) |
Nov 19, 2020 | 201.23 | 202.67 | 199.56 | 201.55 | 5,823,473 | -0.25(-0.13%) |
Nov 18, 2020 | 203.63 | 205.02 | 201.64 | 201.80 | 7,184,659 | -2.80(-1.37%) |
Nov 17, 2020 | 204.45 | 205.94 | 203.42 | 204.59 | 7,484,577 | -1.93(-0.94%) |
Nov 16, 2020 | 208.12 | 208.85 | 205.68 | 206.53 | 12,442,849 | +2.15(+1.05%) |
Nov 13, 2020 | 203.82 | 205.15 | 201.28 | 204.37 | 6,569,140 | +2.16(+1.07%) |
Nov 12, 2020 | 205.29 | 206.37 | 201.13 | 202.22 | 7,521,203 | -4.00(-1.94%) |
Nov 11, 2020 | 205.70 | 207.75 | 205.22 | 206.22 | 5,497,685 | -0.59(-0.29%) |
Nov 10, 2020 | 205.48 | 207.53 | 204.12 | 206.81 | 8,190,473 | +0.61(+0.30%) |
Nov 09, 2020 | 208.15 | 211.02 | 205.81 | 206.20 | 18,469,646 | +13.78(+7.16%) |
Nov 06, 2020 | 191.34 | 193.59 | 189.47 | 192.42 | 6,374,812 | +0.80(+0.42%) |
Nov 05, 2020 | 192.31 | 194.86 | 191.28 | 191.62 | 7,352,127 | +3.56(+1.89%) |
Nov 04, 2020 | 187.01 | 190.88 | 185.69 | 188.06 | 8,353,479 | +5.46(+2.99%) |
Nov 03, 2020 | 181.13 | 183.75 | 179.52 | 182.60 | 6,663,311 | +3.49(+1.95%) |
Nov 02, 2020 | 178.89 | 181.22 | 178.28 | 179.11 | 8,309,741 | +2.94(+1.67%) |
Oct 30, 2020 | 177.09 | 178.60 | 173.77 | 176.17 | 10,578,753 | -3.06(-1.71%) |
Oct 29, 2020 | 177.42 | 181.30 | 173.87 | 179.24 | 17,347,624 | +3.88(+2.21%) |
Oct 28, 2020 | 178.37 | 179.07 | 173.87 | 175.36 | 18,363,510 | -8.91(-4.84%) |
Oct 27, 2020 | 187.12 | 187.80 | 183.45 | 184.27 | 8,960,856 | -2.92(-1.56%) |
Oct 26, 2020 | 190.03 | 190.43 | 184.91 | 187.19 | 13,003,916 | -4.79(-2.49%) |
Oct 23, 2020 | 193.66 | 193.79 | 190.04 | 191.97 | 6,061,976 | +0.02(+0.01%) |
Oct 22, 2020 | 193.26 | 193.68 | 189.79 | 191.96 | 5,064,343 | -0.43(-0.22%) |
Oct 21, 2020 | 191.80 | 194.31 | 191.80 | 192.38 | 6,256,506 | +0.71(+0.37%) |
Oct 20, 2020 | 191.53 | 193.57 | 190.71 | 191.67 | 7,662,443 | +0.71(+0.37%) |
Oct 19, 2020 | 194.73 | 194.94 | 190.51 | 190.97 | 7,682,253 | -3.19(-1.64%) |
Oct 16, 2020 | 193.89 | 196.47 | 193.33 | 194.16 | 6,588,732 | +0.69(+0.36%) |
Oct 15, 2020 | 194.88 | 198.46 | 191.58 | 193.47 | 9,166,167 | -2.57(-1.31%) |
Oct 14, 2020 | 198.47 | 198.72 | 195.00 | 196.04 | 5,489,033 | -2.06(-1.04%) |
Oct 13, 2020 | 197.18 | 198.96 | 196.84 | 198.09 | 5,798,273 | -2.02(-1.01%) |
Oct 12, 2020 | 200.63 | 201.63 | 199.46 | 200.11 | 6,825,102 | -0.23(-0.12%) |
Oct 09, 2020 | 197.78 | 200.77 | 197.47 | 200.34 | 5,737,795 | +3.55(+1.80%) |
Oct 08, 2020 | 197.78 | 198.07 | 196.07 | 196.79 | 4,079,493 | +0.50(+0.25%) |
Oct 07, 2020 | 195.84 | 196.61 | 193.89 | 196.30 | 6,922,827 | +1.96(+1.01%) |
Oct 06, 2020 | 197.89 | 198.85 | 193.62 | 194.34 | 6,022,862 | -3.00(-1.52%) |
Oct 05, 2020 | 196.53 | 197.44 | 194.92 | 197.34 | 6,281,833 | +2.02(+1.03%) |
Oct 02, 2020 | 193.90 | 196.65 | 193.32 | 195.32 | 6,208,956 | -1.83(-0.93%) |
Oct 01, 2020 | 196.05 | 198.94 | 195.49 | 197.15 | 7,461,390 | +3.28(+1.69%) |
Sep 30, 2020 | 194.73 | 196.37 | 192.83 | 193.88 | 9,444,908 | +0.51(+0.27%) |
Sep 29, 2020 | 194.47 | 196.21 | 193.29 | 193.36 | 5,687,142 | -0.85(-0.44%) |
Sep 28, 2020 | 194.51 | 195.57 | 193.74 | 194.21 | 5,738,725 | +2.98(+1.56%) |
Sep 25, 2020 | 189.08 | 192.10 | 187.61 | 191.24 | 5,668,791 | +1.68(+0.89%) |
Sep 24, 2020 | 189.20 | 191.65 | 187.24 | 189.56 | 10,175,080 | +0.15(+0.08%) |
Sep 23, 2020 | 194.68 | 194.96 | 188.64 | 189.41 | 6,506,835 | -5.03(-2.59%) |
Sep 22, 2020 | 192.05 | 194.59 | 190.80 | 194.45 | 7,779,560 | +3.02(+1.58%) |
Sep 21, 2020 | 193.82 | 195.12 | 188.76 | 191.43 | 9,957,249 | -5.00(-2.55%) |
Sep 18, 2020 | 199.21 | 199.45 | 195.57 | 196.43 | 9,369,700 | -2.58(-1.30%) |
Sep 17, 2020 | 196.67 | 199.31 | 195.84 | 199.01 | 7,709,348 | +0.14(+0.07%) |
Sep 16, 2020 | 200.44 | 201.41 | 198.70 | 198.88 | 6,327,982 | -0.25(-0.13%) |
Sep 15, 2020 | 200.45 | 201.86 | 198.53 | 199.13 | 6,526,572 | +0.40(+0.20%) |
Sep 14, 2020 | 197.15 | 200.12 | 196.95 | 198.73 | 12,098,788 | +4.17(+2.14%) |
Sep 11, 2020 | 195.44 | 196.24 | 192.85 | 194.56 | 7,673,188 | -0.83(-0.43%) |
Sep 10, 2020 | 198.62 | 200.69 | 194.34 | 195.40 | 7,469,953 | -2.44(-1.23%) |
Sep 09, 2020 | 198.12 | 200.00 | 195.79 | 197.84 | 7,767,037 | +3.82(+1.97%) |
Sep 08, 2020 | 194.66 | 196.09 | 193.14 | 194.02 | 14,632,424 | -4.40(-2.22%) |
Sep 04, 2020 | 202.13 | 204.08 | 194.05 | 198.42 | 13,659,973 | -4.17(-2.06%) |
Sep 03, 2020 | 208.38 | 208.38 | 200.78 | 202.59 | 11,663,639 | -7.29(-3.47%) |
Sep 02, 2020 | 207.60 | 210.72 | 207.25 | 209.88 | 10,172,794 | +3.03(+1.47%) |
Sep 01, 2020 | 205.74 | 207.37 | 204.69 | 206.85 | 5,826,007 | +1.32(+0.64%) |
Aug 31, 2020 | 208.97 | 209.38 | 205.11 | 205.53 | 9,617,863 | -3.61(-1.72%) |
Aug 28, 2020 | 205.54 | 209.57 | 204.78 | 209.13 | 7,580,874 | +4.54(+2.22%) |
Aug 27, 2020 | 204.77 | 205.71 | 202.68 | 204.60 | 8,889,259 | +0.75(+0.37%) |
Aug 26, 2020 | 201.76 | 204.38 | 200.98 | 203.85 | 7,255,976 | +2.09(+1.04%) |
Aug 25, 2020 | 200.88 | 201.85 | 199.28 | 201.76 | 6,011,075 | +1.64(+0.82%) |
Aug 24, 2020 | 198.76 | 200.16 | 198.43 | 200.12 | 6,351,914 | +2.21(+1.12%) |
Aug 21, 2020 | 198.27 | 198.89 | 197.14 | 197.91 | 10,312,642 | -0.02(-0.01%) |
Aug 20, 2020 | 193.81 | 198.21 | 193.52 | 197.93 | 9,125,362 | +3.06(+1.57%) |
Aug 19, 2020 | 192.86 | 196.66 | 192.84 | 194.86 | 9,763,991 | +1.92(+1.00%) |
Aug 18, 2020 | 193.88 | 194.00 | 190.82 | 192.94 | 6,723,720 | -0.41(-0.21%) |
Aug 17, 2020 | 191.29 | 194.35 | 190.71 | 193.35 | 6,452,207 | +2.71(+1.42%) |
Aug 14, 2020 | 191.00 | 192.03 | 189.80 | 190.65 | 5,172,050 | -0.91(-0.48%) |
Aug 13, 2020 | 191.12 | 193.85 | 191.02 | 191.56 | 7,234,600 | -0.83(-0.43%) |
Aug 12, 2020 | 192.64 | 193.83 | 191.91 | 192.39 | 5,611,943 | +0.94(+0.49%) |
Aug 11, 2020 | 191.50 | 196.41 | 190.07 | 191.45 | 11,930,122 | +0.95(+0.50%) |
Aug 10, 2020 | 190.09 | 191.97 | 189.09 | 190.50 | 5,707,733 | +0.42(+0.22%) |
Aug 07, 2020 | 191.28 | 191.66 | 189.06 | 190.09 | 5,840,473 | -2.33(-1.21%) |
Aug 06, 2020 | 189.72 | 192.57 | 188.57 | 192.42 | 7,725,587 | +2.58(+1.36%) |
Aug 05, 2020 | 187.38 | 191.85 | 186.93 | 189.84 | 9,200,683 | +3.69(+1.98%) |
Aug 04, 2020 | 185.02 | 186.78 | 184.01 | 186.15 | 8,474,067 | +1.55(+0.84%) |
Aug 03, 2020 | 185.67 | 187.16 | 184.13 | 184.60 | 11,782,720 | +0.28(+0.15%) |
Jul 31, 2020 | 188.21 | 188.47 | 183.39 | 184.32 | 14,654,124 | -3.54(-1.89%) |
Jul 30, 2020 | 188.96 | 190.28 | 185.98 | 187.86 | 10,840,396 | -4.38(-2.28%) |
Jul 29, 2020 | 186.92 | 192.54 | 186.88 | 192.24 | 9,783,262 | +1.78(+0.94%) |
Jul 28, 2020 | 191.38 | 193.00 | 190.43 | 190.46 | 7,118,448 | -0.16(-0.09%) |
Jul 27, 2020 | 188.93 | 191.49 | 188.00 | 190.62 | 5,788,428 | +1.70(+0.90%) |
Jul 24, 2020 | 189.42 | 191.17 | 187.83 | 188.92 | 7,396,583 | -2.21(-1.15%) |
Jul 23, 2020 | 192.10 | 194.53 | 190.16 | 191.12 | 6,307,762 | -1.38(-0.72%) |
Jul 22, 2020 | 190.20 | 192.64 | 189.98 | 192.51 | 7,048,225 | +2.30(+1.21%) |
Jul 21, 2020 | 193.61 | 193.78 | 189.43 | 190.20 | 7,457,367 | -1.93(-1.00%) |
Jul 20, 2020 | 188.52 | 193.11 | 187.48 | 192.13 | 7,215,437 | +3.27(+1.73%) |
Jul 17, 2020 | 188.61 | 189.32 | 186.95 | 188.86 | 6,632,783 | +1.54(+0.82%) |
Jul 16, 2020 | 189.09 | 189.46 | 186.37 | 187.32 | 5,230,610 | -2.95(-1.55%) |
Jul 15, 2020 | 188.99 | 191.44 | 188.29 | 190.27 | 7,929,967 | +3.12(+1.67%) |
Jul 14, 2020 | 183.45 | 187.29 | 181.20 | 187.15 | 8,262,678 | +4.17(+2.28%) |
Jul 13, 2020 | 187.43 | 188.96 | 182.67 | 182.98 | 8,845,041 | -3.42(-1.83%) |
Jul 10, 2020 | 185.53 | 186.66 | 183.39 | 186.40 | 7,927,338 | +0.33(+0.18%) |
Jul 09, 2020 | 188.77 | 189.25 | 183.88 | 186.07 | 8,828,362 | -2.99(-1.58%) |
Jul 08, 2020 | 188.85 | 189.27 | 186.95 | 189.06 | 8,643,816 | +1.06(+0.57%) |
Jul 07, 2020 | 190.52 | 192.55 | 187.62 | 188.00 | 7,912,600 | -3.45(-1.80%) |
Jul 06, 2020 | 192.38 | 192.82 | 189.43 | 191.44 | 7,531,341 | +2.02(+1.07%) |
Jul 02, 2020 | 189.74 | 191.59 | 188.77 | 189.42 | 6,507,067 | +1.83(+0.97%) |
Jul 01, 2020 | 187.66 | 189.11 | 186.51 | 187.59 | 6,604,989 | +0.59(+0.32%) |
Jun 30, 2020 | 185.37 | 187.56 | 184.09 | 187.00 | 9,337,544 | +1.73(+0.94%) |
Jun 29, 2020 | 183.84 | 185.33 | 181.32 | 185.27 | 8,284,418 | +2.04(+1.11%) |
Jun 26, 2020 | 186.93 | 187.92 | 183.04 | 183.22 | 12,226,473 | -4.56(-2.43%) |
Jun 25, 2020 | 185.00 | 188.03 | 183.83 | 187.78 | 10,261,462 | +2.49(+1.34%) |
Jun 24, 2020 | 190.73 | 191.17 | 184.60 | 185.29 | 9,762,281 | -6.35(-3.31%) |
Jun 23, 2020 | 189.98 | 193.76 | 189.56 | 191.65 | 10,189,964 | +2.91(+1.54%) |
Jun 22, 2020 | 185.86 | 190.09 | 185.18 | 188.73 | 6,893,155 | +2.67(+1.44%) |
Jun 19, 2020 | 190.60 | 190.80 | 185.26 | 186.06 | 11,862,238 | -1.66(-0.88%) |
Jun 18, 2020 | 186.45 | 188.04 | 185.97 | 187.72 | 5,993,797 | +0.34(+0.18%) |
Jun 17, 2020 | 187.47 | 189.13 | 186.89 | 187.38 | 6,159,593 | +0.66(+0.35%) |
Jun 16, 2020 | 190.57 | 192.04 | 185.66 | 186.72 | 11,416,817 | +1.08(+0.58%) |
Jun 15, 2020 | 181.03 | 186.33 | 180.26 | 185.63 | 6,977,859 | -0.48(-0.26%) |
Jun 12, 2020 | 188.01 | 188.77 | 181.85 | 186.12 | 12,092,596 | +3.27(+1.79%) |
Jun 11, 2020 | 188.91 | 190.09 | 182.72 | 182.85 | 12,367,456 | -11.23(-5.79%) |
Jun 10, 2020 | 193.51 | 195.72 | 192.59 | 194.08 | 8,680,328 | +1.36(+0.70%) |
Jun 09, 2020 | 192.02 | 195.23 | 191.91 | 192.72 | 7,119,202 | -0.50(-0.26%) |
Jun 08, 2020 | 193.20 | 193.57 | 190.83 | 193.22 | 7,878,026 | -0.01(-0.00%) |
Jun 05, 2020 | 189.93 | 193.39 | 189.23 | 193.23 | 8,843,608 | +5.78(+3.08%) |
Jun 04, 2020 | 189.72 | 190.18 | 186.95 | 187.45 | 8,086,413 | -3.13(-1.64%) |
Jun 03, 2020 | 191.68 | 191.81 | 189.32 | 190.58 | 9,171,172 | +0.49(+0.26%) |
Jun 02, 2020 | 189.68 | 191.21 | 188.69 | 190.09 | 8,738,482 | +1.94(+1.03%) |
Jun 01, 2020 | 188.49 | 189.62 | 187.34 | 188.14 | 6,215,407 | -0.86(-0.46%) |
May 29, 2020 | 188.29 | 190.46 | 187.11 | 189.00 | 10,550,535 | +0.95(+0.50%) |
May 28, 2020 | 187.36 | 191.96 | 186.55 | 188.05 | 8,630,795 | +1.39(+0.75%) |
May 27, 2020 | 188.10 | 188.10 | 182.50 | 186.66 | 7,901,862 | -0.39(-0.21%) |
May 26, 2020 | 189.54 | 190.00 | 186.60 | 187.05 | 9,980,702 | +2.28(+1.24%) |
May 22, 2020 | 184.90 | 185.26 | 183.19 | 184.76 | 5,999,142 | +0.23(+0.13%) |
May 21, 2020 | 187.32 | 187.44 | 183.95 | 184.53 | 11,709,222 | -3.14(-1.67%) |
May 20, 2020 | 186.84 | 188.76 | 186.26 | 187.67 | 9,858,827 | +4.36(+2.38%) |
May 19, 2020 | 185.03 | 188.29 | 183.19 | 183.31 | 7,691,804 | -1.95(-1.06%) |
May 18, 2020 | 181.99 | 186.67 | 181.48 | 185.27 | 12,195,127 | +7.64(+4.30%) |
May 15, 2020 | 174.23 | 178.26 | 173.16 | 177.63 | 11,141,721 | +2.51(+1.43%) |
May 14, 2020 | 170.32 | 175.27 | 168.27 | 175.12 | 10,014,368 | +3.69(+2.15%) |
May 13, 2020 | 172.80 | 175.31 | 169.45 | 171.43 | 13,815,176 | -2.01(-1.16%) |
May 12, 2020 | 177.40 | 177.81 | 173.35 | 173.45 | 8,495,185 | -3.95(-2.23%) |
May 11, 2020 | 177.70 | 178.42 | 175.34 | 177.40 | 8,983,013 | -1.48(-0.83%) |
May 08, 2020 | 178.82 | 179.52 | 177.46 | 178.88 | 6,699,971 | +2.29(+1.30%) |
May 07, 2020 | 175.65 | 178.77 | 175.61 | 176.59 | 9,581,722 | +3.81(+2.20%) |
May 06, 2020 | 173.69 | 174.45 | 171.91 | 172.78 | 8,835,719 | +0.33(+0.19%) |
May 05, 2020 | 173.08 | 175.02 | 172.28 | 172.45 | 13,981,713 | +2.21(+1.30%) |
May 04, 2020 | 167.15 | 171.00 | 165.96 | 170.24 | 9,712,156 | +0.56(+0.33%) |