Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 231.05 | 241.00 | 230.00 | 237.56 | 3,070,600 | +9.44(+4.14%) |
Apr 29, 2021 | 235.04 | 236.00 | 224.48 | 228.12 | 1,413,086 | -7.84(-3.32%) |
Apr 28, 2021 | 235.00 | 237.77 | 232.83 | 235.96 | 597,526 | -0.16(-0.07%) |
Apr 27, 2021 | 237.03 | 237.90 | 232.11 | 236.12 | 706,976 | -0.38(-0.16%) |
Apr 26, 2021 | 230.68 | 236.74 | 227.66 | 236.50 | 763,127 | +5.68(+2.46%) |
Apr 23, 2021 | 229.41 | 232.31 | 228.45 | 230.82 | 566,900 | +2.37(+1.04%) |
Apr 22, 2021 | 226.02 | 232.48 | 225.05 | 228.45 | 881,466 | +1.87(+0.83%) |
Apr 21, 2021 | 225.72 | 227.61 | 222.00 | 226.58 | 927,531 | +0.24(+0.11%) |
Apr 20, 2021 | 227.55 | 230.72 | 224.53 | 226.34 | 853,240 | -1.87(-0.82%) |
Apr 19, 2021 | 232.91 | 236.00 | 227.82 | 228.21 | 937,034 | -6.55(-2.79%) |
Apr 16, 2021 | 239.25 | 239.25 | 233.08 | 234.76 | 901,000 | -4.37(-1.83%) |
Apr 15, 2021 | 233.69 | 240.85 | 233.10 | 239.13 | 1,149,715 | +7.65(+3.30%) |
Apr 14, 2021 | 243.75 | 244.93 | 231.09 | 231.48 | 2,078,820 | -10.71(-4.42%) |
Apr 13, 2021 | 234.90 | 243.40 | 234.05 | 242.19 | 2,084,647 | +11.53(+5.00%) |
Apr 12, 2021 | 225.11 | 234.91 | 224.63 | 230.66 | 1,478,362 | +5.26(+2.33%) |
Apr 09, 2021 | 223.85 | 225.87 | 218.70 | 225.40 | 1,572,700 | +1.29(+0.58%) |
Apr 08, 2021 | 221.77 | 224.79 | 219.01 | 224.11 | 2,409,568 | +6.48(+2.98%) |
Apr 07, 2021 | 222.33 | 223.15 | 217.27 | 217.63 | 873,878 | -5.50(-2.46%) |
Apr 06, 2021 | 221.18 | 227.18 | 218.80 | 223.13 | 963,307 | +1.90(+0.86%) |
Apr 05, 2021 | 224.33 | 225.00 | 218.50 | 221.23 | 1,122,684 | -1.83(-0.82%) |
Apr 01, 2021 | 216.01 | 228.00 | 212.25 | 223.06 | 3,244,200 | +12.30(+5.84%) |
Mar 31, 2021 | 208.57 | 216.52 | 207.66 | 210.76 | 1,697,047 | +6.33(+3.10%) |
Mar 30, 2021 | 199.32 | 205.79 | 198.90 | 204.43 | 884,077 | -0.16(-0.08%) |
Mar 29, 2021 | 210.75 | 211.01 | 198.80 | 204.59 | 1,893,279 | -8.35(-3.92%) |
Mar 26, 2021 | 207.44 | 212.96 | 204.03 | 212.94 | 1,273,200 | +6.10(+2.95%) |
Mar 25, 2021 | 206.13 | 207.35 | 200.42 | 206.84 | 2,765,720 | -3.60(-1.71%) |
Mar 24, 2021 | 222.72 | 223.06 | 209.01 | 210.44 | 1,306,199 | -12.48(-5.60%) |
Mar 23, 2021 | 224.24 | 225.69 | 221.19 | 222.92 | 925,559 | +1.18(+0.53%) |
Mar 22, 2021 | 220.62 | 225.30 | 220.19 | 221.74 | 1,246,339 | +2.65(+1.21%) |
Mar 19, 2021 | 221.21 | 222.25 | 215.22 | 219.09 | 2,251,700 | -0.19(-0.09%) |
Mar 18, 2021 | 229.00 | 229.00 | 219.15 | 219.28 | 1,492,440 | -14.72(-6.29%) |
Mar 17, 2021 | 233.73 | 236.51 | 226.10 | 234.00 | 799,419 | -1.89(-0.80%) |
Mar 16, 2021 | 237.35 | 241.04 | 233.18 | 235.89 | 1,076,828 | -0.73(-0.31%) |
Mar 15, 2021 | 228.15 | 237.11 | 225.95 | 236.62 | 1,088,354 | +7.36(+3.21%) |
Mar 12, 2021 | 231.74 | 231.74 | 222.50 | 229.26 | 1,330,800 | -6.54(-2.77%) |
Mar 11, 2021 | 233.20 | 237.34 | 230.24 | 235.80 | 1,336,157 | +10.11(+4.48%) |
Mar 10, 2021 | 238.00 | 238.25 | 225.29 | 225.69 | 1,464,359 | -7.36(-3.16%) |
Mar 09, 2021 | 233.08 | 238.27 | 231.51 | 233.05 | 1,531,120 | +9.63(+4.31%) |
Mar 08, 2021 | 226.00 | 235.50 | 222.48 | 223.42 | 1,469,415 | -4.79(-2.10%) |
Mar 05, 2021 | 226.97 | 231.43 | 218.63 | 228.21 | 2,186,800 | +2.77(+1.23%) |
Mar 04, 2021 | 226.59 | 234.98 | 221.01 | 225.44 | 2,200,883 | -2.24(-0.98%) |
Mar 03, 2021 | 244.27 | 245.43 | 224.95 | 227.68 | 2,132,505 | -16.72(-6.84%) |
Mar 02, 2021 | 253.16 | 254.18 | 243.91 | 244.40 | 1,739,034 | -7.10(-2.82%) |
Mar 01, 2021 | 242.48 | 252.18 | 242.40 | 251.50 | 1,427,302 | +13.80(+5.81%) |
Feb 26, 2021 | 233.73 | 239.70 | 230.70 | 237.70 | 1,306,700 | +5.30(+2.28%) |
Feb 25, 2021 | 234.40 | 241.99 | 230.16 | 232.40 | 1,186,668 | -7.53(-3.14%) |
Feb 24, 2021 | 240.00 | 240.69 | 233.00 | 239.93 | 1,083,051 | -1.53(-0.63%) |
Feb 23, 2021 | 231.09 | 242.36 | 224.09 | 241.46 | 2,617,703 | +0.45(+0.19%) |
Feb 22, 2021 | 251.33 | 254.49 | 241.01 | 241.01 | 1,426,356 | -17.40(-6.73%) |
Feb 19, 2021 | 256.44 | 262.40 | 254.01 | 258.41 | 1,978,100 | +1.68(+0.65%) |
Feb 18, 2021 | 245.72 | 258.77 | 244.42 | 256.73 | 1,309,433 | +6.20(+2.47%) |
Feb 17, 2021 | 248.88 | 251.27 | 243.45 | 250.53 | 1,125,506 | +1.58(+0.63%) |
Feb 16, 2021 | 252.12 | 255.14 | 245.04 | 248.95 | 911,899 | -4.02(-1.59%) |
Feb 12, 2021 | 252.60 | 255.34 | 247.31 | 252.97 | 695,500 | +0.17(+0.07%) |
Feb 11, 2021 | 256.57 | 257.01 | 250.40 | 252.80 | 608,368 | +0.34(+0.13%) |
Feb 10, 2021 | 249.33 | 256.05 | 246.02 | 252.46 | 1,427,219 | +4.41(+1.78%) |
Feb 09, 2021 | 244.54 | 248.23 | 243.69 | 248.05 | 1,113,854 | +3.67(+1.50%) |
Feb 08, 2021 | 245.00 | 251.28 | 242.00 | 244.38 | 974,398 | +0.58(+0.24%) |
Feb 05, 2021 | 240.04 | 244.35 | 240.02 | 243.80 | 966,900 | +2.80(+1.16%) |
Feb 04, 2021 | 245.00 | 247.00 | 240.29 | 241.00 | 803,625 | -2.99(-1.23%) |
Feb 03, 2021 | 248.00 | 248.25 | 240.03 | 243.99 | 1,113,657 | -4.80(-1.93%) |
Feb 02, 2021 | 238.49 | 249.50 | 237.82 | 248.79 | 1,440,593 | +13.92(+5.93%) |
Feb 01, 2021 | 231.21 | 238.53 | 229.02 | 234.87 | 1,887,200 | +3.74(+1.62%) |
Jan 29, 2021 | 225.00 | 234.27 | 217.75 | 231.13 | 3,018,700 | +4.11(+1.81%) |
Jan 28, 2021 | 219.31 | 235.00 | 216.18 | 227.02 | 3,068,901 | +9.72(+4.47%) |
Jan 27, 2021 | 220.67 | 222.49 | 208.62 | 217.30 | 2,232,898 | -6.58(-2.94%) |
Jan 26, 2021 | 232.69 | 232.69 | 222.19 | 223.88 | 1,573,188 | -7.20(-3.12%) |
Jan 25, 2021 | 238.99 | 240.26 | 224.66 | 231.08 | 1,187,850 | -4.37(-1.86%) |
Jan 22, 2021 | 234.34 | 236.73 | 230.77 | 235.45 | 1,057,600 | +1.27(+0.54%) |
Jan 21, 2021 | 233.05 | 237.55 | 230.26 | 234.18 | 1,222,766 | +2.57(+1.11%) |
Jan 20, 2021 | 228.00 | 232.37 | 227.54 | 231.61 | 1,418,085 | +4.87(+2.15%) |
Jan 19, 2021 | 225.01 | 229.41 | 225.01 | 226.74 | 1,489,077 | +3.81(+1.71%) |
Jan 15, 2021 | 224.64 | 229.38 | 220.63 | 222.93 | 1,568,100 | -0.04(-0.02%) |
Jan 14, 2021 | 228.88 | 230.82 | 221.76 | 222.97 | 1,571,912 | -6.90(-3.00%) |
Jan 13, 2021 | 234.81 | 234.86 | 227.11 | 229.87 | 1,312,798 | -4.32(-1.84%) |
Jan 12, 2021 | 233.38 | 235.80 | 231.58 | 234.19 | 933,505 | +3.52(+1.53%) |
Jan 11, 2021 | 234.79 | 234.85 | 230.01 | 230.67 | 722,532 | -4.81(-2.04%) |
Jan 08, 2021 | 236.00 | 238.00 | 231.83 | 235.48 | 804,100 | +2.10(+0.90%) |
Jan 07, 2021 | 228.03 | 233.89 | 228.02 | 233.38 | 1,309,570 | +8.90(+3.96%) |
Jan 06, 2021 | 228.92 | 230.20 | 223.93 | 224.48 | 1,601,803 | -9.94(-4.24%) |
Jan 05, 2021 | 232.00 | 235.35 | 229.01 | 234.42 | 1,106,232 | +2.86(+1.24%) |
Jan 04, 2021 | 234.50 | 234.50 | 224.90 | 231.56 | 1,051,171 | -2.31(-0.99%) |
Dec 31, 2020 | 233.87 | 233.87 | 233.87 | 559,619 | -0.17(-0.07%) | |
Dec 30, 2020 | 236.84 | 236.84 | 232.43 | 234.04 | 559,619 | +0.89(+0.38%) |
Dec 29, 2020 | 233.55 | 234.99 | 229.86 | 233.15 | 648,636 | +1.35(+0.58%) |
Dec 28, 2020 | 245.59 | 246.62 | 230.54 | 231.80 | 1,269,595 | -9.99(-4.13%) |
Dec 24, 2020 | 240.55 | 243.73 | 239.85 | 241.79 | 658,300 | +0.91(+0.38%) |
Dec 23, 2020 | 247.00 | 247.85 | 239.02 | 240.88 | 1,468,664 | -6.13(-2.48%) |
Dec 22, 2020 | 250.00 | 250.01 | 244.89 | 247.01 | 1,167,312 | -1.18(-0.48%) |
Dec 21, 2020 | 246.69 | 249.30 | 241.15 | 248.19 | 1,424,389 | +0.41(+0.17%) |
Dec 18, 2020 | 248.67 | 249.99 | 244.62 | 247.78 | 5,198,400 | -0.27(-0.11%) |
Dec 17, 2020 | 246.44 | 250.03 | 245.79 | 248.05 | 1,123,738 | +4.20(+1.72%) |
Dec 16, 2020 | 237.63 | 245.28 | 236.62 | 243.85 | 2,730,065 | +6.15(+2.59%) |
Dec 15, 2020 | 234.83 | 238.16 | 229.44 | 237.70 | 1,713,833 | +2.96(+1.26%) |
Dec 14, 2020 | 233.77 | 240.70 | 233.43 | 234.74 | 2,016,443 | +2.73(+1.18%) |
Dec 11, 2020 | 229.11 | 232.24 | 224.72 | 232.01 | 1,252,000 | +4.82(+2.12%) |
Dec 10, 2020 | 222.62 | 228.41 | 220.45 | 227.19 | 735,836 | +3.65(+1.63%) |
Dec 09, 2020 | 228.94 | 229.97 | 220.36 | 223.54 | 1,435,466 | -6.30(-2.74%) |
Dec 08, 2020 | 227.76 | 235.17 | 227.76 | 229.84 | 1,106,927 | +2.08(+0.91%) |
Dec 07, 2020 | 224.11 | 228.86 | 223.76 | 227.76 | 1,285,346 | +2.75(+1.22%) |
Dec 04, 2020 | 227.11 | 229.58 | 224.68 | 225.01 | 1,269,500 | -1.18(-0.52%) |
Dec 03, 2020 | 228.10 | 234.44 | 225.95 | 226.19 | 2,013,147 | -1.80(-0.79%) |
Dec 02, 2020 | 220.71 | 228.28 | 218.90 | 227.99 | 1,453,005 | +3.93(+1.75%) |
Dec 01, 2020 | 226.00 | 226.00 | 220.71 | 224.06 | 1,330,186 | -0.99(-0.44%) |
Nov 30, 2020 | 224.00 | 228.97 | 219.66 | 225.05 | 1,504,948 | +1.05(+0.47%) |
Nov 27, 2020 | 216.07 | 224.00 | 216.07 | 224.00 | 850,100 | +7.65(+3.54%) |
Nov 25, 2020 | 211.30 | 217.54 | 211.30 | 216.35 | 1,666,200 | +2.85(+1.33%) |
Nov 24, 2020 | 210.00 | 214.34 | 210.00 | 213.50 | 1,607,765 | +2.45(+1.16%) |
Nov 23, 2020 | 209.49 | 212.06 | 205.67 | 211.05 | 2,872,818 | +2.62(+1.26%) |
Nov 20, 2020 | 199.22 | 211.55 | 198.94 | 208.43 | 2,743,300 | +8.98(+4.50%) |
Nov 19, 2020 | 194.32 | 202.00 | 193.34 | 199.45 | 2,742,499 | +5.75(+2.97%) |
Nov 18, 2020 | 201.28 | 203.00 | 191.18 | 193.70 | 3,090,941 | -2.82(-1.43%) |
Nov 17, 2020 | 192.06 | 198.28 | 190.98 | 196.52 | 1,800,460 | +7.06(+3.73%) |
Nov 16, 2020 | 191.52 | 194.90 | 187.71 | 189.46 | 2,207,463 | -3.36(-1.74%) |
Nov 13, 2020 | 194.48 | 194.82 | 184.91 | 192.82 | 1,795,200 | -0.18(-0.09%) |
Nov 12, 2020 | 192.59 | 195.91 | 191.68 | 193.00 | 1,219,319 | +1.24(+0.65%) |
Nov 11, 2020 | 188.47 | 196.19 | 187.63 | 191.76 | 1,722,431 | +6.10(+3.29%) |
Nov 10, 2020 | 185.41 | 186.99 | 176.42 | 185.66 | 2,110,418 | -1.86(-0.99%) |
Nov 09, 2020 | 194.64 | 199.16 | 187.40 | 187.52 | 1,624,938 | -10.66(-5.38%) |
Nov 06, 2020 | 200.10 | 201.28 | 194.90 | 198.18 | 1,134,200 | -1.81(-0.91%) |
Nov 05, 2020 | 195.00 | 203.18 | 193.53 | 199.99 | 2,261,599 | +11.17(+5.92%) |
Nov 04, 2020 | 189.78 | 193.95 | 188.55 | 188.82 | 1,969,622 | +6.76(+3.71%) |
Nov 03, 2020 | 183.85 | 185.81 | 180.11 | 182.06 | 2,062,721 | -2.23(-1.21%) |
Nov 02, 2020 | 191.62 | 192.41 | 180.88 | 184.29 | 3,095,704 | -7.33(-3.83%) |
Oct 30, 2020 | 199.00 | 199.99 | 187.25 | 191.62 | 5,591,600 | -19.10(-9.06%) |
Oct 29, 2020 | 210.91 | 212.67 | 208.69 | 210.72 | 1,815,695 | +1.86(+0.89%) |
Oct 28, 2020 | 209.33 | 211.51 | 206.79 | 208.86 | 1,835,474 | -4.15(-1.95%) |
Oct 27, 2020 | 209.43 | 213.30 | 208.01 | 213.01 | 1,095,942 | +5.81(+2.80%) |
Oct 26, 2020 | 207.50 | 210.27 | 203.61 | 207.20 | 709,080 | -1.29(-0.62%) |
Oct 23, 2020 | 204.06 | 208.57 | 201.44 | 208.49 | 1,116,000 | +5.41(+2.66%) |
Oct 22, 2020 | 207.57 | 209.80 | 202.19 | 203.08 | 1,995,207 | -3.91(-1.89%) |
Oct 21, 2020 | 210.03 | 213.21 | 205.14 | 206.99 | 1,788,440 | -3.98(-1.89%) |
Oct 20, 2020 | 213.73 | 216.29 | 210.20 | 210.97 | 2,087,481 | -1.97(-0.93%) |
Oct 19, 2020 | 208.45 | 215.84 | 205.80 | 212.94 | 3,591,170 | +5.49(+2.65%) |
Oct 16, 2020 | 191.90 | 212.97 | 191.00 | 207.45 | 5,155,700 | +16.52(+8.65%) |
Oct 15, 2020 | 188.08 | 191.17 | 185.16 | 190.93 | 2,190,938 | -0.88(-0.46%) |
Oct 14, 2020 | 194.90 | 194.90 | 188.61 | 191.81 | 1,801,797 | -1.18(-0.61%) |
Oct 13, 2020 | 195.11 | 196.64 | 192.60 | 192.99 | 1,611,362 | -1.28(-0.66%) |
Oct 12, 2020 | 199.95 | 199.95 | 192.21 | 194.27 | 2,063,702 | -4.58(-2.30%) |
Oct 09, 2020 | 190.35 | 199.87 | 190.00 | 198.85 | 1,332,200 | +10.07(+5.33%) |
Oct 08, 2020 | 194.52 | 194.75 | 188.25 | 188.78 | 1,223,354 | -4.26(-2.21%) |
Oct 07, 2020 | 191.21 | 195.50 | 190.05 | 193.04 | 855,205 | +3.16(+1.66%) |
Oct 06, 2020 | 186.79 | 194.61 | 186.59 | 189.88 | 1,380,899 | +3.03(+1.62%) |
Oct 05, 2020 | 186.00 | 191.63 | 185.27 | 186.85 | 1,426,627 | +2.06(+1.11%) |
Oct 02, 2020 | 182.31 | 189.00 | 182.31 | 184.79 | 1,706,200 | -1.22(-0.66%) |
Oct 01, 2020 | 183.22 | 188.06 | 180.57 | 186.01 | 984,926 | +4.22(+2.32%) |
Sep 30, 2020 | 180.54 | 185.15 | 179.21 | 181.79 | 2,677,215 | -0.56(-0.31%) |
Sep 29, 2020 | 181.63 | 183.38 | 179.54 | 182.35 | 927,956 | +1.35(+0.75%) |
Sep 28, 2020 | 182.02 | 184.04 | 178.70 | 181.00 | 2,155,896 | -0.29(-0.16%) |
Sep 25, 2020 | 176.00 | 181.96 | 175.78 | 181.29 | 690,400 | +5.51(+3.13%) |
Sep 24, 2020 | 178.13 | 178.60 | 172.80 | 175.78 | 1,568,457 | -1.10(-0.62%) |
Sep 23, 2020 | 180.42 | 183.33 | 175.91 | 176.88 | 731,204 | -3.38(-1.88%) |
Sep 22, 2020 | 178.32 | 180.73 | 173.72 | 180.26 | 781,576 | +2.86(+1.61%) |
Sep 21, 2020 | 168.91 | 178.10 | 168.59 | 177.40 | 846,822 | +6.26(+3.66%) |
Sep 18, 2020 | 169.30 | 172.16 | 167.57 | 171.14 | 1,162,600 | +2.89(+1.72%) |
Sep 17, 2020 | 167.94 | 169.93 | 164.16 | 168.25 | 1,110,656 | -2.92(-1.71%) |
Sep 16, 2020 | 172.61 | 173.57 | 170.00 | 171.17 | 1,437,694 | +0.15(+0.09%) |
Sep 15, 2020 | 170.63 | 172.62 | 168.61 | 171.02 | 965,795 | +2.18(+1.29%) |
Sep 14, 2020 | 169.14 | 171.75 | 168.38 | 168.84 | 941,862 | +1.21(+0.72%) |
Sep 11, 2020 | 172.17 | 172.75 | 164.87 | 167.63 | 1,121,400 | -2.09(-1.23%) |
Sep 10, 2020 | 173.16 | 175.25 | 168.13 | 169.72 | 1,164,542 | -1.65(-0.96%) |
Sep 09, 2020 | 172.52 | 173.47 | 168.26 | 171.37 | 1,134,387 | +2.45(+1.45%) |
Sep 08, 2020 | 170.00 | 173.10 | 167.72 | 168.92 | 2,337,643 | -6.62(-3.77%) |
Sep 04, 2020 | 180.63 | 182.22 | 170.50 | 175.54 | 1,561,800 | -6.24(-3.43%) |
Sep 03, 2020 | 188.94 | 188.94 | 178.29 | 181.78 | 2,023,027 | -10.29(-5.36%) |
Sep 02, 2020 | 197.99 | 199.46 | 190.20 | 192.07 | 2,063,754 | -4.34(-2.21%) |
Sep 01, 2020 | 192.61 | 199.50 | 192.61 | 196.41 | 1,258,264 | +4.65(+2.42%) |
Aug 31, 2020 | 190.25 | 193.08 | 188.22 | 191.76 | 1,713,403 | -0.67(-0.35%) |
Aug 28, 2020 | 188.66 | 193.30 | 188.32 | 192.43 | 1,650,600 | +4.12(+2.19%) |
Aug 27, 2020 | 181.69 | 188.49 | 180.29 | 188.31 | 2,037,457 | +5.36(+2.93%) |
Aug 26, 2020 | 175.01 | 184.88 | 174.51 | 182.95 | 2,365,701 | +10.36(+6.00%) |
Aug 25, 2020 | 168.40 | 172.62 | 167.14 | 172.59 | 1,182,522 | +3.66(+2.17%) |
Aug 24, 2020 | 167.32 | 170.45 | 166.81 | 168.93 | 1,802,610 | +2.29(+1.37%) |
Aug 21, 2020 | 166.57 | 167.71 | 164.29 | 166.64 | 1,321,100 | -1.21(-0.72%) |
Aug 20, 2020 | 163.02 | 169.03 | 162.20 | 167.85 | 1,355,104 | +4.70(+2.88%) |
Aug 19, 2020 | 166.62 | 167.90 | 162.51 | 163.15 | 1,472,251 | -3.83(-2.29%) |
Aug 18, 2020 | 165.43 | 167.81 | 164.57 | 166.98 | 1,567,075 | +2.63(+1.60%) |
Aug 17, 2020 | 163.16 | 167.00 | 163.16 | 164.35 | 1,529,655 | +1.66(+1.02%) |
Aug 14, 2020 | 166.11 | 166.42 | 161.30 | 162.69 | 1,029,100 | -1.67(-1.02%) |
Aug 13, 2020 | 163.00 | 167.31 | 162.46 | 164.36 | 1,401,453 | +3.30(+2.05%) |
Aug 12, 2020 | 161.86 | 165.77 | 160.01 | 161.06 | 1,688,984 | +0.31(+0.19%) |
Aug 11, 2020 | 165.00 | 166.08 | 160.06 | 160.75 | 2,399,740 | -5.20(-3.13%) |
Aug 10, 2020 | 170.80 | 171.50 | 164.06 | 165.95 | 1,947,009 | -4.98(-2.91%) |
Aug 07, 2020 | 177.54 | 178.41 | 169.36 | 170.93 | 2,243,800 | -7.04(-3.96%) |
Aug 06, 2020 | 181.37 | 181.46 | 175.02 | 177.97 | 1,915,175 | -2.53(-1.40%) |
Aug 05, 2020 | 177.17 | 180.51 | 175.59 | 180.50 | 2,061,954 | +3.03(+1.71%) |
Aug 04, 2020 | 178.50 | 180.90 | 176.55 | 177.47 | 2,063,321 | -0.48(-0.27%) |
Aug 03, 2020 | 176.35 | 178.87 | 172.33 | 177.95 | 2,919,236 | +1.30(+0.74%) |
Jul 31, 2020 | 176.95 | 177.83 | 170.14 | 176.65 | 6,941,000 | -11.01(-5.87%) |
Jul 30, 2020 | 185.50 | 190.69 | 183.64 | 187.66 | 1,932,017 | +0.55(+0.29%) |
Jul 29, 2020 | 185.64 | 189.50 | 184.86 | 187.11 | 897,282 | +3.75(+2.05%) |
Jul 28, 2020 | 184.50 | 187.80 | 182.71 | 183.36 | 1,137,996 | -1.15(-0.62%) |
Jul 27, 2020 | 185.80 | 187.34 | 180.63 | 184.51 | 2,245,927 | +0.17(+0.09%) |
Jul 24, 2020 | 184.67 | 187.63 | 181.22 | 184.34 | 1,408,700 | -4.30(-2.28%) |
Jul 23, 2020 | 190.76 | 196.33 | 187.11 | 188.64 | 2,219,720 | -2.66(-1.39%) |
Jul 22, 2020 | 193.31 | 195.29 | 188.82 | 191.30 | 799,109 | -1.19(-0.62%) |
Jul 21, 2020 | 190.79 | 195.31 | 187.09 | 192.49 | 2,387,675 | +2.17(+1.14%) |
Jul 20, 2020 | 174.90 | 191.55 | 174.30 | 190.32 | 2,792,141 | +17.46(+10.10%) |
Jul 17, 2020 | 172.00 | 173.49 | 169.54 | 172.86 | 910,100 | +1.62(+0.95%) |
Jul 16, 2020 | 173.82 | 175.00 | 170.05 | 171.24 | 1,941,959 | -4.08(-2.33%) |
Jul 15, 2020 | 175.08 | 176.65 | 171.22 | 175.32 | 1,859,870 | +1.17(+0.67%) |
Jul 14, 2020 | 179.69 | 180.95 | 169.11 | 174.15 | 4,049,411 | -5.40(-3.01%) |
Jul 13, 2020 | 194.06 | 194.50 | 179.23 | 179.55 | 2,505,637 | -12.45(-6.48%) |
Jul 10, 2020 | 195.63 | 196.00 | 190.36 | 192.00 | 1,008,800 | -3.63(-1.86%) |
Jul 09, 2020 | 198.41 | 198.41 | 191.93 | 195.63 | 1,970,916 | -0.25(-0.13%) |
Jul 08, 2020 | 192.49 | 197.06 | 191.19 | 195.88 | 1,570,869 | +5.44(+2.86%) |
Jul 07, 2020 | 191.00 | 194.16 | 189.05 | 190.44 | 1,116,558 | -0.03(-0.02%) |
Jul 06, 2020 | 193.00 | 196.35 | 189.80 | 190.47 | 1,756,437 | +0.39(+0.21%) |
Jul 02, 2020 | 186.51 | 191.32 | 185.02 | 190.08 | 2,275,400 | +4.47(+2.41%) |
Jul 01, 2020 | 180.99 | 186.62 | 178.61 | 185.61 | 1,222,253 | +5.34(+2.96%) |
Jun 30, 2020 | 176.04 | 180.79 | 175.09 | 180.27 | 1,312,491 | +5.14(+2.93%) |
Jun 29, 2020 | 180.02 | 180.80 | 172.27 | 175.13 | 1,071,767 | -5.88(-3.25%) |
Jun 26, 2020 | 181.01 | 182.77 | 177.26 | 181.01 | 2,898,900 | +0.65(+0.36%) |
Jun 25, 2020 | 177.10 | 181.33 | 173.80 | 180.36 | 1,448,026 | +3.54(+2.00%) |
Jun 24, 2020 | 182.00 | 184.49 | 174.39 | 176.82 | 1,297,327 | -5.51(-3.02%) |
Jun 23, 2020 | 186.11 | 187.71 | 181.04 | 182.33 | 1,761,760 | -2.23(-1.21%) |
Jun 22, 2020 | 174.53 | 184.92 | 174.04 | 184.56 | 2,810,397 | +11.92(+6.90%) |
Jun 19, 2020 | 180.23 | 180.81 | 172.55 | 172.64 | 1,428,500 | -4.99(-2.81%) |
Jun 18, 2020 | 177.48 | 179.83 | 176.32 | 177.63 | 1,428,758 | +0.92(+0.52%) |
Jun 17, 2020 | 173.76 | 178.38 | 173.06 | 176.71 | 1,753,309 | +4.20(+2.43%) |
Jun 16, 2020 | 173.34 | 173.44 | 167.19 | 172.51 | 2,511,937 | +1.78(+1.04%) |
Jun 15, 2020 | 170.91 | 173.04 | 168.97 | 170.73 | 2,389,128 | -0.89(-0.52%) |
Jun 12, 2020 | 177.13 | 179.53 | 169.57 | 171.62 | 1,562,700 | -1.88(-1.08%) |
Jun 11, 2020 | 178.03 | 178.69 | 170.21 | 173.50 | 1,432,866 | -6.53(-3.63%) |
Jun 10, 2020 | 175.45 | 180.53 | 174.74 | 180.03 | 1,596,019 | +6.49(+3.74%) |
Jun 09, 2020 | 176.05 | 178.56 | 173.12 | 173.54 | 904,537 | -1.66(-0.95%) |
Jun 08, 2020 | 173.57 | 176.05 | 170.70 | 175.20 | 1,480,783 | +0.94(+0.54%) |
Jun 05, 2020 | 168.00 | 174.53 | 163.72 | 174.26 | 2,210,500 | +2.16(+1.26%) |
Jun 04, 2020 | 181.48 | 182.69 | 170.18 | 172.10 | 2,655,832 | -11.36(-6.19%) |
Jun 03, 2020 | 182.91 | 184.19 | 178.44 | 183.46 | 3,519,945 | -0.21(-0.11%) |
Jun 02, 2020 | 189.01 | 189.99 | 180.62 | 183.67 | 1,424,088 | -4.65(-2.47%) |
Jun 01, 2020 | 184.02 | 191.72 | 183.72 | 188.32 | 2,003,047 | +3.02(+1.63%) |
May 29, 2020 | 179.59 | 186.12 | 178.94 | 185.30 | 1,862,500 | +6.98(+3.91%) |
May 28, 2020 | 174.08 | 180.46 | 174.08 | 178.32 | 2,046,569 | +3.01(+1.72%) |
May 27, 2020 | 170.05 | 175.72 | 160.20 | 175.31 | 3,891,965 | +2.25(+1.30%) |
May 26, 2020 | 182.62 | 184.62 | 172.19 | 173.06 | 2,239,921 | -9.54(-5.22%) |
May 22, 2020 | 181.29 | 185.45 | 179.20 | 182.60 | 1,486,000 | +2.35(+1.30%) |
May 21, 2020 | 182.05 | 185.28 | 179.55 | 180.25 | 1,828,470 | -3.59(-1.95%) |
May 20, 2020 | 182.33 | 185.79 | 181.50 | 183.84 | 859,091 | +2.56(+1.41%) |
May 19, 2020 | 183.16 | 186.27 | 180.60 | 181.28 | 1,351,113 | -0.88(-0.48%) |
May 18, 2020 | 187.77 | 189.50 | 180.21 | 182.16 | 1,579,807 | -4.34(-2.33%) |
May 15, 2020 | 180.00 | 190.21 | 179.12 | 186.50 | 3,521,000 | +6.71(+3.73%) |
May 14, 2020 | 173.30 | 180.44 | 172.15 | 179.79 | 1,410,799 | +4.03(+2.29%) |
May 13, 2020 | 176.15 | 178.38 | 170.73 | 175.76 | 1,535,589 | -0.24(-0.14%) |
May 12, 2020 | 177.80 | 181.18 | 172.09 | 176.00 | 1,552,925 | -0.60(-0.34%) |
May 11, 2020 | 176.29 | 180.46 | 174.00 | 176.60 | 1,266,839 | +0.41(+0.23%) |
May 08, 2020 | 179.92 | 182.60 | 175.05 | 176.19 | 1,824,100 | -3.59(-2.00%) |
May 07, 2020 | 174.98 | 180.64 | 174.40 | 179.78 | 2,260,286 | +6.86(+3.97%) |
May 06, 2020 | 170.58 | 176.15 | 168.54 | 172.92 | 2,008,354 | +3.34(+1.97%) |
May 05, 2020 | 164.15 | 173.87 | 164.13 | 169.58 | 3,366,541 | +6.58(+4.04%) |
May 04, 2020 | 151.72 | 163.69 | 151.40 | 163.00 | 3,260,096 | +8.41(+5.44%) |