Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 209.21 | 209.86 | 206.04 | 207.75 | 3,928,358 | -2.24(-1.06%) |
Apr 29, 2021 | 212.89 | 212.92 | 208.98 | 209.99 | 2,394,277 | -1.60(-0.76%) |
Apr 28, 2021 | 211.11 | 213.58 | 210.96 | 211.59 | 2,322,871 | +0.43(+0.20%) |
Apr 27, 2021 | 211.13 | 212.15 | 209.49 | 211.15 | 2,393,932 | +1.07(+0.51%) |
Apr 26, 2021 | 209.52 | 212.31 | 209.32 | 210.09 | 2,958,555 | +0.98(+0.47%) |
Apr 23, 2021 | 205.34 | 209.48 | 204.46 | 209.11 | 3,181,000 | +5.20(+2.55%) |
Apr 22, 2021 | 204.83 | 206.83 | 202.11 | 203.91 | 5,165,119 | -5.10(-2.44%) |
Apr 21, 2021 | 205.87 | 211.60 | 205.50 | 209.00 | 3,709,668 | +2.58(+1.25%) |
Apr 20, 2021 | 208.39 | 210.79 | 205.93 | 206.42 | 2,956,973 | -2.62(-1.25%) |
Apr 19, 2021 | 208.82 | 209.08 | 207.15 | 209.04 | 2,043,024 | +0.71(+0.34%) |
Apr 16, 2021 | 210.39 | 211.20 | 207.80 | 208.33 | 2,715,118 | -0.36(-0.17%) |
Apr 15, 2021 | 208.97 | 210.00 | 208.01 | 208.69 | 2,147,429 | +0.47(+0.22%) |
Apr 14, 2021 | 208.11 | 208.97 | 207.24 | 208.23 | 1,620,073 | +0.57(+0.27%) |
Apr 13, 2021 | 208.58 | 208.97 | 205.98 | 207.66 | 1,923,438 | -1.46(-0.70%) |
Apr 12, 2021 | 208.19 | 210.73 | 208.14 | 209.12 | 2,444,361 | +0.29(+0.14%) |
Apr 09, 2021 | 206.44 | 208.94 | 206.23 | 208.82 | 2,548,242 | +2.86(+1.39%) |
Apr 08, 2021 | 206.81 | 207.27 | 205.87 | 205.96 | 2,120,879 | -1.09(-0.52%) |
Apr 07, 2021 | 206.64 | 207.61 | 205.77 | 207.05 | 1,747,163 | +0.22(+0.11%) |
Apr 06, 2021 | 209.51 | 209.62 | 206.54 | 206.82 | 1,700,538 | -2.22(-1.06%) |
Apr 05, 2021 | 207.89 | 210.12 | 207.73 | 209.04 | 2,093,303 | +3.05(+1.48%) |
Apr 01, 2021 | 206.62 | 207.47 | 204.88 | 205.99 | 2,727,304 | -0.19(-0.09%) |
Mar 31, 2021 | 206.84 | 208.20 | 205.02 | 206.18 | 3,470,679 | -0.67(-0.33%) |
Mar 30, 2021 | 206.97 | 208.99 | 206.30 | 206.85 | 2,781,357 | -1.73(-0.83%) |
Mar 29, 2021 | 208.41 | 209.49 | 206.02 | 208.58 | 2,436,565 | +0.06(+0.03%) |
Mar 26, 2021 | 203.14 | 208.80 | 202.75 | 208.53 | 3,906,015 | +6.39(+3.16%) |
Mar 25, 2021 | 198.81 | 202.55 | 198.14 | 202.14 | 2,874,498 | +2.98(+1.50%) |
Mar 24, 2021 | 194.57 | 201.87 | 194.57 | 199.15 | 3,467,968 | +4.54(+2.33%) |
Mar 23, 2021 | 193.88 | 196.93 | 193.17 | 194.62 | 3,913,066 | +1.67(+0.86%) |
Mar 22, 2021 | 196.51 | 197.38 | 191.56 | 192.95 | 6,264,523 | -4.24(-2.15%) |
Mar 19, 2021 | 201.52 | 201.61 | 195.70 | 197.19 | 7,488,650 | -4.27(-2.12%) |
Mar 18, 2021 | 197.79 | 203.65 | 197.79 | 201.45 | 3,064,506 | +2.86(+1.44%) |
Mar 17, 2021 | 197.78 | 200.40 | 196.28 | 198.59 | 2,987,553 | +0.56(+0.28%) |
Mar 16, 2021 | 199.36 | 199.41 | 195.42 | 198.03 | 2,978,381 | -0.91(-0.46%) |
Mar 15, 2021 | 200.42 | 201.01 | 196.40 | 198.94 | 3,080,007 | -1.33(-0.66%) |
Mar 12, 2021 | 201.92 | 203.46 | 200.11 | 200.27 | 2,481,321 | -0.40(-0.20%) |
Mar 11, 2021 | 200.95 | 202.56 | 199.41 | 200.67 | 2,751,103 | +1.31(+0.66%) |
Mar 10, 2021 | 198.57 | 201.29 | 197.73 | 199.36 | 2,955,463 | +1.33(+0.67%) |
Mar 09, 2021 | 198.36 | 201.09 | 197.59 | 198.03 | 3,008,037 | +0.76(+0.38%) |
Mar 08, 2021 | 196.97 | 201.75 | 196.60 | 197.27 | 3,279,885 | +1.10(+0.56%) |
Mar 05, 2021 | 189.89 | 196.58 | 187.68 | 196.17 | 3,407,206 | +8.07(+4.29%) |
Mar 04, 2021 | 192.68 | 193.35 | 185.77 | 188.10 | 3,427,924 | -4.82(-2.50%) |
Mar 03, 2021 | 195.81 | 196.28 | 192.69 | 192.91 | 2,466,618 | -2.87(-1.47%) |
Mar 02, 2021 | 196.02 | 197.04 | 193.94 | 195.78 | 2,474,146 | +0.11(+0.06%) |
Mar 01, 2021 | 195.11 | 197.94 | 194.35 | 195.67 | 4,402,470 | +3.01(+1.56%) |
Feb 26, 2021 | 196.64 | 196.64 | 192.56 | 192.66 | 3,963,849 | -2.53(-1.30%) |
Feb 25, 2021 | 196.23 | 197.27 | 194.48 | 195.20 | 4,436,712 | -1.41(-0.72%) |
Feb 24, 2021 | 192.14 | 198.28 | 191.32 | 196.61 | 2,529,364 | +3.90(+2.02%) |
Feb 23, 2021 | 192.76 | 193.75 | 190.58 | 192.71 | 2,875,500 | +0.12(+0.06%) |
Feb 22, 2021 | 192.88 | 195.88 | 192.45 | 192.59 | 2,981,179 | -2.08(-1.07%) |
Feb 19, 2021 | 193.71 | 196.99 | 193.58 | 194.66 | 3,351,620 | +1.86(+0.97%) |
Feb 18, 2021 | 194.81 | 195.34 | 190.10 | 192.80 | 3,825,153 | -3.88(-1.97%) |
Feb 17, 2021 | 198.56 | 199.15 | 195.36 | 196.68 | 3,472,039 | -2.57(-1.29%) |
Feb 16, 2021 | 198.90 | 200.58 | 195.97 | 199.25 | 3,153,480 | +0.77(+0.39%) |
Feb 12, 2021 | 192.01 | 198.98 | 192.01 | 198.48 | 3,563,835 | +5.52(+2.86%) |
Feb 11, 2021 | 190.98 | 193.55 | 190.28 | 192.96 | 2,854,585 | +3.47(+1.83%) |
Feb 10, 2021 | 191.75 | 191.99 | 188.74 | 189.49 | 1,896,821 | -1.07(-0.56%) |
Feb 09, 2021 | 190.36 | 191.44 | 188.58 | 190.56 | 1,639,531 | +0.49(+0.26%) |
Feb 08, 2021 | 191.16 | 191.16 | 188.20 | 190.06 | 2,142,931 | -0.07(-0.04%) |
Feb 05, 2021 | 192.32 | 193.38 | 189.82 | 190.14 | 2,251,990 | -0.23(-0.12%) |
Feb 04, 2021 | 190.68 | 192.42 | 189.37 | 190.37 | 2,740,891 | +0.08(+0.04%) |
Feb 03, 2021 | 191.01 | 191.73 | 189.81 | 190.29 | 1,859,632 | -1.46(-0.76%) |
Feb 02, 2021 | 186.73 | 192.87 | 186.26 | 191.75 | 3,988,804 | +6.82(+3.69%) |
Feb 01, 2021 | 185.13 | 186.89 | 184.62 | 184.92 | 2,393,551 | +1.05(+0.57%) |
Jan 29, 2021 | 185.74 | 186.97 | 183.22 | 183.87 | 3,767,565 | -3.56(-1.90%) |
Jan 28, 2021 | 183.79 | 190.86 | 181.98 | 187.43 | 3,658,299 | +6.48(+3.58%) |
Jan 27, 2021 | 182.52 | 185.11 | 179.84 | 180.95 | 4,070,938 | -5.33(-2.86%) |
Jan 26, 2021 | 193.03 | 193.03 | 185.67 | 186.27 | 4,152,879 | -5.97(-3.10%) |
Jan 25, 2021 | 191.03 | 192.88 | 187.27 | 192.24 | 5,171,358 | -0.62(-0.32%) |
Jan 22, 2021 | 193.31 | 194.61 | 189.24 | 192.87 | 4,607,833 | -0.72(-0.37%) |
Jan 21, 2021 | 195.54 | 201.96 | 193.57 | 193.58 | 6,812,382 | -9.57(-4.71%) |
Jan 20, 2021 | 202.14 | 203.41 | 200.85 | 203.15 | 3,477,240 | +2.70(+1.35%) |
Jan 19, 2021 | 203.18 | 203.75 | 200.31 | 200.45 | 3,051,314 | -1.23(-0.61%) |
Jan 15, 2021 | 199.74 | 202.54 | 198.56 | 201.68 | 2,497,176 | +0.41(+0.20%) |
Jan 14, 2021 | 202.94 | 203.10 | 200.85 | 201.27 | 1,847,210 | -0.42(-0.21%) |
Jan 13, 2021 | 202.60 | 203.92 | 200.53 | 201.69 | 1,574,465 | -1.89(-0.93%) |
Jan 12, 2021 | 202.11 | 205.26 | 199.13 | 203.58 | 3,464,551 | +1.20(+0.59%) |
Jan 11, 2021 | 205.02 | 205.77 | 202.01 | 202.38 | 3,189,168 | -1.37(-0.67%) |
Jan 08, 2021 | 202.99 | 206.04 | 202.05 | 203.75 | 4,213,045 | +5.68(+2.87%) |
Jan 07, 2021 | 196.11 | 198.66 | 194.72 | 198.07 | 2,172,670 | +2.72(+1.39%) |
Jan 06, 2021 | 191.39 | 197.04 | 191.00 | 195.35 | 2,698,215 | +4.00(+2.09%) |
Jan 05, 2021 | 188.93 | 192.21 | 188.88 | 191.35 | 2,284,600 | +2.32(+1.23%) |
Jan 04, 2021 | 193.71 | 194.63 | 187.51 | 189.03 | 2,837,868 | -4.85(-2.50%) |
Dec 31, 2020 | 193.88 | 193.88 | 193.88 | 1,374,298 | +2.09(+1.09%) | |
Dec 30, 2020 | 190.76 | 192.28 | 190.52 | 191.79 | 1,374,298 | +1.45(+0.76%) |
Dec 29, 2020 | 192.09 | 192.58 | 189.37 | 190.34 | 1,863,529 | -1.14(-0.60%) |
Dec 28, 2020 | 189.92 | 192.32 | 189.53 | 191.49 | 1,922,569 | +2.10(+1.11%) |
Dec 24, 2020 | 187.40 | 189.81 | 186.67 | 189.38 | 742,859 | +2.07(+1.10%) |
Dec 23, 2020 | 188.86 | 189.50 | 187.20 | 187.32 | 1,919,834 | -0.33(-0.17%) |
Dec 22, 2020 | 187.93 | 189.50 | 187.57 | 187.64 | 1,551,065 | -0.90(-0.48%) |
Dec 21, 2020 | 185.86 | 189.76 | 185.86 | 188.54 | 2,185,667 | -1.03(-0.54%) |
Dec 18, 2020 | 188.17 | 190.41 | 186.91 | 189.58 | 6,356,565 | +1.30(+0.69%) |
Dec 17, 2020 | 186.25 | 188.84 | 185.31 | 188.28 | 2,906,018 | +3.12(+1.68%) |
Dec 16, 2020 | 187.01 | 187.16 | 184.93 | 185.16 | 2,249,789 | -1.35(-0.72%) |
Dec 15, 2020 | 185.12 | 187.55 | 183.86 | 186.51 | 2,104,432 | +2.14(+1.16%) |
Dec 14, 2020 | 191.13 | 191.31 | 184.28 | 184.36 | 2,322,936 | -4.71(-2.49%) |
Dec 11, 2020 | 186.86 | 189.72 | 186.23 | 189.08 | 2,061,577 | +0.50(+0.27%) |
Dec 10, 2020 | 190.85 | 191.57 | 187.52 | 188.57 | 2,368,756 | -3.13(-1.63%) |
Dec 09, 2020 | 189.79 | 192.74 | 189.79 | 191.70 | 2,080,989 | +0.62(+0.33%) |
Dec 08, 2020 | 189.62 | 192.47 | 189.22 | 191.08 | 2,194,727 | +0.21(+0.11%) |
Dec 07, 2020 | 191.44 | 191.75 | 189.79 | 190.87 | 2,224,644 | -0.99(-0.51%) |
Dec 04, 2020 | 188.18 | 192.20 | 188.18 | 191.86 | 3,200,299 | +3.53(+1.87%) |
Dec 03, 2020 | 190.44 | 191.12 | 187.91 | 188.33 | 7,219,743 | -1.21(-0.64%) |
Dec 02, 2020 | 188.00 | 190.44 | 187.56 | 189.54 | 2,874,251 | +1.08(+0.57%) |
Dec 01, 2020 | 191.53 | 193.94 | 188.21 | 188.46 | 4,812,619 | -1.56(-0.82%) |
Nov 30, 2020 | 192.26 | 192.51 | 188.92 | 190.03 | 2,724,610 | -1.45(-0.76%) |
Nov 27, 2020 | 193.28 | 193.54 | 190.88 | 191.48 | 1,534,906 | -0.59(-0.31%) |
Nov 25, 2020 | 193.32 | 193.32 | 190.98 | 192.06 | 2,208,630 | -1.35(-0.70%) |
Nov 24, 2020 | 194.12 | 195.68 | 193.22 | 193.42 | 2,941,455 | +1.21(+0.63%) |
Nov 23, 2020 | 190.15 | 192.35 | 189.66 | 192.20 | 2,329,419 | +3.71(+1.97%) |
Nov 20, 2020 | 189.85 | 190.91 | 187.77 | 188.50 | 2,061,992 | -1.08(-0.57%) |
Nov 19, 2020 | 187.78 | 189.80 | 185.94 | 189.57 | 2,120,305 | +0.48(+0.25%) |
Nov 18, 2020 | 190.12 | 192.66 | 189.01 | 189.09 | 2,421,467 | -1.69(-0.88%) |
Nov 17, 2020 | 190.09 | 191.47 | 186.83 | 190.78 | 2,677,078 | -0.80(-0.42%) |
Nov 16, 2020 | 191.38 | 194.57 | 189.54 | 191.57 | 3,308,415 | +3.03(+1.61%) |
Nov 13, 2020 | 187.35 | 189.54 | 186.37 | 188.54 | 2,472,988 | +2.73(+1.47%) |
Nov 12, 2020 | 184.92 | 186.55 | 183.27 | 185.81 | 3,154,116 | +0.45(+0.24%) |
Nov 11, 2020 | 186.82 | 187.16 | 183.26 | 185.35 | 3,382,456 | -1.17(-0.63%) |
Nov 10, 2020 | 184.30 | 188.60 | 183.46 | 186.52 | 4,617,983 | +3.02(+1.65%) |
Nov 09, 2020 | 186.12 | 192.56 | 181.95 | 183.50 | 4,841,506 | +7.35(+4.17%) |
Nov 06, 2020 | 177.25 | 177.76 | 175.19 | 176.15 | 2,157,808 | -1.85(-1.04%) |
Nov 05, 2020 | 175.74 | 179.70 | 175.44 | 178.00 | 4,314,859 | +4.94(+2.85%) |
Nov 04, 2020 | 175.74 | 177.69 | 172.75 | 173.07 | 4,738,895 | +1.26(+0.73%) |
Nov 03, 2020 | 168.21 | 173.27 | 167.58 | 171.81 | 4,298,327 | +5.69(+3.43%) |
Nov 02, 2020 | 166.56 | 168.38 | 163.95 | 166.12 | 4,020,907 | +1.90(+1.16%) |
Oct 30, 2020 | 162.45 | 164.40 | 160.45 | 164.22 | 4,044,030 | +1.07(+0.65%) |
Oct 29, 2020 | 160.17 | 164.65 | 158.94 | 163.15 | 6,461,165 | +2.47(+1.54%) |
Oct 28, 2020 | 162.92 | 165.17 | 160.40 | 160.68 | 4,415,009 | -5.75(-3.45%) |
Oct 27, 2020 | 170.97 | 171.17 | 165.03 | 166.42 | 4,901,022 | -4.75(-2.78%) |
Oct 26, 2020 | 172.87 | 173.24 | 168.67 | 171.18 | 4,323,558 | -3.19(-1.83%) |
Oct 23, 2020 | 171.47 | 175.85 | 171.45 | 174.36 | 4,204,910 | +0.93(+0.53%) |
Oct 22, 2020 | 179.78 | 180.04 | 172.22 | 173.44 | 8,178,146 | -11.44(-6.19%) |
Oct 21, 2020 | 185.40 | 187.46 | 184.10 | 184.87 | 4,468,029 | -6.77(-3.53%) |
Oct 20, 2020 | 191.43 | 194.71 | 190.93 | 191.64 | 1,694,210 | +1.04(+0.54%) |
Oct 19, 2020 | 193.13 | 195.22 | 190.15 | 190.60 | 2,277,037 | -3.88(-2.00%) |
Oct 16, 2020 | 194.04 | 195.50 | 192.60 | 194.48 | 3,592,463 | +0.96(+0.50%) |
Oct 15, 2020 | 187.36 | 194.09 | 186.38 | 193.52 | 2,792,719 | +3.71(+1.95%) |
Oct 14, 2020 | 188.70 | 190.33 | 188.54 | 189.81 | 2,215,333 | +1.68(+0.89%) |
Oct 13, 2020 | 190.47 | 191.71 | 187.90 | 188.13 | 2,031,114 | -3.11(-1.62%) |
Oct 12, 2020 | 193.40 | 193.53 | 190.41 | 191.24 | 2,196,755 | +0.53(+0.28%) |
Oct 09, 2020 | 189.66 | 191.36 | 189.57 | 190.71 | 1,860,756 | +1.85(+0.98%) |
Oct 08, 2020 | 189.89 | 190.45 | 186.80 | 188.86 | 1,856,162 | -0.78(-0.41%) |
Oct 07, 2020 | 186.36 | 190.53 | 186.28 | 189.64 | 2,389,507 | +4.83(+2.61%) |
Oct 06, 2020 | 187.21 | 189.06 | 184.70 | 184.81 | 3,672,628 | -1.77(-0.95%) |
Oct 05, 2020 | 183.69 | 187.44 | 182.99 | 186.58 | 3,643,063 | +4.61(+2.53%) |
Oct 02, 2020 | 177.04 | 184.05 | 176.89 | 181.97 | 3,486,720 | +1.97(+1.09%) |
Oct 01, 2020 | 183.50 | 183.50 | 178.03 | 180.01 | 3,395,719 | -2.45(-1.34%) |
Sep 30, 2020 | 183.62 | 187.39 | 181.94 | 182.45 | 3,891,101 | -0.34(-0.19%) |
Sep 29, 2020 | 184.97 | 185.71 | 182.25 | 182.80 | 2,476,160 | -2.05(-1.11%) |
Sep 28, 2020 | 186.83 | 187.39 | 184.55 | 184.84 | 2,234,578 | +1.21(+0.66%) |
Sep 25, 2020 | 180.75 | 184.92 | 180.40 | 183.64 | 1,847,592 | +2.30(+1.27%) |
Sep 24, 2020 | 180.07 | 183.77 | 178.81 | 181.34 | 1,839,776 | +1.25(+0.69%) |
Sep 23, 2020 | 183.59 | 186.12 | 179.45 | 180.09 | 2,372,769 | -2.78(-1.52%) |
Sep 22, 2020 | 180.11 | 183.49 | 179.99 | 182.87 | 2,011,988 | +3.08(+1.71%) |
Sep 21, 2020 | 181.65 | 182.49 | 176.76 | 179.79 | 3,216,112 | -5.38(-2.90%) |
Sep 18, 2020 | 186.48 | 189.55 | 185.07 | 185.17 | 4,493,654 | -1.71(-0.92%) |
Sep 17, 2020 | 184.09 | 188.43 | 182.41 | 186.88 | 2,817,680 | +0.21(+0.11%) |
Sep 16, 2020 | 188.82 | 190.71 | 186.38 | 186.67 | 3,231,482 | -0.88(-0.47%) |
Sep 15, 2020 | 184.91 | 188.00 | 184.91 | 187.55 | 2,511,089 | +3.27(+1.78%) |
Sep 14, 2020 | 182.79 | 185.22 | 181.56 | 184.28 | 1,794,999 | +2.69(+1.48%) |
Sep 11, 2020 | 179.80 | 182.88 | 179.67 | 181.59 | 2,064,042 | +2.65(+1.48%) |
Sep 10, 2020 | 179.60 | 180.39 | 177.98 | 178.94 | 2,249,064 | +0.20(+0.11%) |
Sep 09, 2020 | 176.26 | 180.67 | 176.21 | 178.74 | 2,968,083 | +3.89(+2.23%) |
Sep 08, 2020 | 176.69 | 177.44 | 174.70 | 174.84 | 2,905,548 | -2.30(-1.30%) |
Sep 04, 2020 | 177.93 | 179.91 | 174.85 | 177.14 | 3,910,879 | +0.55(+0.31%) |
Sep 03, 2020 | 183.27 | 183.46 | 175.44 | 176.60 | 4,511,131 | -5.31(-2.92%) |
Sep 02, 2020 | 181.73 | 183.09 | 180.17 | 181.91 | 3,662,570 | +0.45(+0.25%) |
Sep 01, 2020 | 178.16 | 181.55 | 177.10 | 181.46 | 2,037,334 | +3.11(+1.75%) |
Aug 31, 2020 | 180.72 | 181.82 | 177.98 | 178.35 | 2,224,480 | -2.49(-1.38%) |
Aug 28, 2020 | 179.35 | 181.31 | 178.73 | 180.84 | 1,995,633 | +1.54(+0.86%) |
Aug 27, 2020 | 179.89 | 180.56 | 179.16 | 179.30 | 1,665,679 | +0.11(+0.06%) |
Aug 26, 2020 | 178.67 | 180.13 | 177.34 | 179.19 | 1,641,248 | -0.53(-0.30%) |
Aug 25, 2020 | 178.62 | 179.90 | 177.77 | 179.73 | 2,236,118 | +2.16(+1.22%) |
Aug 24, 2020 | 177.10 | 178.03 | 176.22 | 177.57 | 2,217,876 | +0.91(+0.52%) |
Aug 21, 2020 | 175.63 | 176.86 | 174.06 | 176.66 | 2,233,150 | +1.52(+0.87%) |
Aug 20, 2020 | 174.58 | 175.90 | 173.44 | 175.13 | 2,258,110 | -0.95(-0.54%) |
Aug 19, 2020 | 176.71 | 177.22 | 175.88 | 176.09 | 1,845,740 | +0.23(+0.13%) |
Aug 18, 2020 | 178.90 | 179.26 | 175.76 | 175.85 | 1,831,075 | -2.92(-1.63%) |
Aug 17, 2020 | 177.97 | 179.90 | 177.38 | 178.78 | 3,863,799 | +1.80(+1.02%) |
Aug 14, 2020 | 174.83 | 178.56 | 174.42 | 176.98 | 2,713,982 | +2.03(+1.16%) |
Aug 13, 2020 | 175.21 | 176.76 | 174.37 | 174.95 | 2,438,615 | -1.95(-1.10%) |
Aug 12, 2020 | 176.92 | 178.44 | 175.91 | 176.90 | 3,113,153 | +1.36(+0.78%) |
Aug 11, 2020 | 174.90 | 178.80 | 173.97 | 175.53 | 4,571,174 | +3.23(+1.87%) |
Aug 10, 2020 | 169.44 | 172.69 | 169.17 | 172.30 | 3,652,875 | +3.62(+2.14%) |
Aug 07, 2020 | 165.69 | 168.72 | 165.20 | 168.69 | 2,377,595 | +3.06(+1.85%) |
Aug 06, 2020 | 163.89 | 166.51 | 163.41 | 165.63 | 2,137,840 | +1.97(+1.21%) |
Aug 05, 2020 | 160.89 | 164.13 | 160.71 | 163.65 | 3,308,820 | +3.50(+2.18%) |
Aug 04, 2020 | 158.50 | 160.18 | 158.10 | 160.16 | 1,839,862 | +1.49(+0.94%) |
Aug 03, 2020 | 160.32 | 160.86 | 158.30 | 158.66 | 2,150,183 | -1.19(-0.74%) |
Jul 31, 2020 | 158.99 | 160.17 | 154.53 | 159.85 | 5,519,165 | +0.51(+0.32%) |
Jul 30, 2020 | 162.18 | 162.69 | 158.95 | 159.35 | 3,009,864 | -4.78(-2.91%) |
Jul 29, 2020 | 160.86 | 164.49 | 160.72 | 164.12 | 2,967,796 | +3.29(+2.05%) |
Jul 28, 2020 | 162.63 | 163.48 | 160.53 | 160.83 | 2,131,711 | -2.22(-1.36%) |
Jul 27, 2020 | 161.90 | 165.29 | 161.43 | 163.06 | 2,969,371 | +0.65(+0.40%) |
Jul 24, 2020 | 161.97 | 163.28 | 161.12 | 162.41 | 2,949,953 | +1.03(+0.64%) |
Jul 23, 2020 | 164.85 | 165.54 | 159.38 | 161.38 | 4,349,181 | -4.04(-2.44%) |
Jul 22, 2020 | 163.53 | 166.44 | 163.38 | 165.41 | 3,200,454 | +0.66(+0.40%) |
Jul 21, 2020 | 163.99 | 166.36 | 163.99 | 164.75 | 2,419,073 | +1.17(+0.72%) |
Jul 20, 2020 | 166.24 | 166.95 | 162.57 | 163.58 | 3,129,511 | -3.56(-2.13%) |
Jul 17, 2020 | 164.00 | 168.31 | 163.12 | 167.14 | 6,650,651 | +4.04(+2.48%) |
Jul 16, 2020 | 160.66 | 164.49 | 160.43 | 163.10 | 3,599,966 | +2.29(+1.42%) |
Jul 15, 2020 | 161.16 | 161.82 | 159.92 | 160.81 | 2,703,491 | +2.31(+1.45%) |
Jul 14, 2020 | 155.16 | 159.15 | 154.93 | 158.51 | 3,269,858 | +2.51(+1.61%) |
Jul 13, 2020 | 155.13 | 157.65 | 153.73 | 156.00 | 3,227,098 | +2.56(+1.67%) |
Jul 10, 2020 | 153.08 | 154.24 | 151.85 | 153.44 | 2,494,495 | +0.37(+0.24%) |
Jul 09, 2020 | 156.29 | 156.29 | 151.90 | 153.07 | 3,229,026 | -2.81(-1.80%) |
Jul 08, 2020 | 156.39 | 158.86 | 155.65 | 155.88 | 3,646,439 | -0.68(-0.44%) |
Jul 07, 2020 | 157.13 | 158.79 | 156.07 | 156.56 | 2,581,823 | -2.19(-1.38%) |
Jul 06, 2020 | 157.76 | 158.94 | 156.87 | 158.76 | 2,708,995 | +2.84(+1.82%) |
Jul 02, 2020 | 156.01 | 157.40 | 154.81 | 155.92 | 2,463,156 | +2.03(+1.32%) |
Jul 01, 2020 | 156.29 | 157.44 | 153.29 | 153.89 | 3,160,271 | -2.02(-1.30%) |
Jun 30, 2020 | 151.77 | 156.96 | 151.56 | 155.91 | 4,412,082 | +3.28(+2.15%) |
Jun 29, 2020 | 151.09 | 153.02 | 149.57 | 152.62 | 2,883,308 | +2.65(+1.76%) |
Jun 26, 2020 | 154.04 | 155.05 | 149.51 | 149.98 | 9,208,152 | -4.04(-2.62%) |
Jun 25, 2020 | 152.29 | 154.22 | 150.11 | 154.02 | 3,731,650 | +1.36(+0.89%) |
Jun 24, 2020 | 154.65 | 155.80 | 152.18 | 152.66 | 3,476,944 | -3.51(-2.25%) |
Jun 23, 2020 | 157.11 | 157.93 | 156.06 | 156.18 | 3,124,711 | +1.07(+0.69%) |
Jun 22, 2020 | 154.05 | 155.71 | 152.99 | 155.11 | 2,871,093 | +0.32(+0.21%) |
Jun 19, 2020 | 160.02 | 160.02 | 153.81 | 154.78 | 7,720,650 | -2.77(-1.76%) |
Jun 18, 2020 | 156.79 | 158.51 | 156.51 | 157.55 | 2,943,971 | -0.29(-0.19%) |
Jun 17, 2020 | 158.79 | 160.04 | 157.38 | 157.84 | 3,751,672 | +0.18(+0.12%) |
Jun 16, 2020 | 159.80 | 160.90 | 155.25 | 157.66 | 3,854,089 | +2.80(+1.81%) |
Jun 15, 2020 | 149.13 | 155.97 | 148.84 | 154.86 | 3,197,524 | +1.61(+1.05%) |
Jun 12, 2020 | 155.12 | 155.44 | 149.81 | 153.24 | 3,658,080 | +2.66(+1.77%) |
Jun 11, 2020 | 156.77 | 156.90 | 150.50 | 150.58 | 6,761,047 | -11.19(-6.92%) |
Jun 10, 2020 | 164.00 | 164.84 | 161.33 | 161.77 | 3,601,544 | -2.52(-1.53%) |
Jun 09, 2020 | 164.20 | 166.37 | 163.22 | 164.29 | 3,871,044 | -3.23(-1.93%) |
Jun 08, 2020 | 169.64 | 171.51 | 165.85 | 167.52 | 3,726,777 | -2.92(-1.71%) |
Jun 05, 2020 | 168.85 | 173.21 | 168.23 | 170.44 | 6,082,088 | +7.75(+4.76%) |
Jun 04, 2020 | 162.65 | 163.86 | 161.62 | 162.69 | 3,180,984 | -1.49(-0.91%) |
Jun 03, 2020 | 160.12 | 164.93 | 159.55 | 164.19 | 4,227,032 | +6.56(+4.16%) |
Jun 02, 2020 | 157.46 | 159.99 | 156.30 | 157.63 | 3,253,269 | +1.33(+0.85%) |
Jun 01, 2020 | 156.18 | 157.20 | 154.72 | 156.30 | 3,177,112 | -0.33(-0.21%) |
May 29, 2020 | 156.94 | 158.09 | 155.25 | 156.64 | 3,987,419 | -0.60(-0.38%) |
May 28, 2020 | 159.57 | 160.12 | 156.15 | 157.24 | 4,409,041 | -2.18(-1.37%) |
May 27, 2020 | 157.60 | 159.63 | 156.90 | 159.41 | 3,461,776 | +3.61(+2.32%) |
May 26, 2020 | 156.18 | 156.82 | 154.31 | 155.80 | 4,526,171 | +4.35(+2.87%) |
May 22, 2020 | 150.09 | 151.70 | 148.70 | 151.45 | 1,934,341 | +1.44(+0.96%) |
May 21, 2020 | 151.53 | 152.20 | 149.48 | 150.01 | 2,483,160 | -2.24(-1.47%) |
May 20, 2020 | 151.31 | 154.70 | 150.53 | 152.25 | 4,682,980 | +6.21(+4.25%) |
May 19, 2020 | 145.91 | 149.39 | 145.57 | 146.04 | 3,420,246 | +0.13(+0.09%) |
May 18, 2020 | 144.39 | 147.51 | 142.90 | 145.91 | 5,913,779 | +7.23(+5.21%) |
May 15, 2020 | 138.46 | 140.19 | 137.33 | 138.69 | 5,592,010 | -1.10(-0.79%) |
May 14, 2020 | 138.29 | 140.01 | 134.85 | 139.79 | 4,286,106 | -0.27(-0.20%) |
May 13, 2020 | 140.25 | 141.17 | 138.05 | 140.06 | 3,816,460 | -1.15(-0.81%) |
May 12, 2020 | 143.35 | 144.13 | 141.21 | 141.21 | 2,926,630 | -2.62(-1.82%) |
May 11, 2020 | 143.68 | 144.84 | 142.87 | 143.83 | 3,116,032 | -1.29(-0.89%) |
May 08, 2020 | 145.52 | 146.13 | 144.78 | 145.12 | 2,518,307 | +1.87(+1.31%) |
May 07, 2020 | 143.57 | 144.85 | 142.63 | 143.25 | 2,629,800 | +1.76(+1.24%) |
May 06, 2020 | 143.59 | 144.09 | 141.12 | 141.49 | 2,284,792 | -1.91(-1.33%) |
May 05, 2020 | 143.57 | 145.97 | 142.94 | 143.40 | 2,474,876 | +1.43(+1.01%) |
May 04, 2020 | 142.26 | 142.32 | 139.74 | 141.97 | 2,634,854 | -1.67(-1.16%) |