Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 223.21 | 224.41 | 219.41 | 224.39 | 956,411 | +1.20(+0.54%) |
Apr 29, 2021 | 224.49 | 224.49 | 219.81 | 223.18 | 946,509 | +0.68(+0.31%) |
Apr 28, 2021 | 229.79 | 229.89 | 222.24 | 222.50 | 1,201,252 | -6.89(-3.00%) |
Apr 27, 2021 | 222.68 | 230.00 | 222.25 | 229.39 | 904,259 | +8.62(+3.91%) |
Apr 26, 2021 | 225.31 | 226.81 | 220.25 | 220.76 | 916,383 | -4.10(-1.82%) |
Apr 23, 2021 | 217.77 | 226.28 | 216.49 | 224.87 | 1,584,484 | +8.13(+3.75%) |
Apr 22, 2021 | 213.29 | 222.13 | 208.19 | 216.73 | 3,278,416 | +28.17(+14.94%) |
Apr 21, 2021 | 188.15 | 190.33 | 187.65 | 188.56 | 931,451 | +0.42(+0.22%) |
Apr 20, 2021 | 185.59 | 189.72 | 185.38 | 188.14 | 642,615 | +2.56(+1.38%) |
Apr 19, 2021 | 185.47 | 186.23 | 184.52 | 185.58 | 522,378 | -1.36(-0.73%) |
Apr 16, 2021 | 185.09 | 187.55 | 184.27 | 186.94 | 819,007 | +2.57(+1.40%) |
Apr 15, 2021 | 183.66 | 185.00 | 183.01 | 184.37 | 362,415 | +2.76(+1.52%) |
Apr 14, 2021 | 182.81 | 184.03 | 181.09 | 181.61 | 412,978 | -2.41(-1.31%) |
Apr 13, 2021 | 182.57 | 185.09 | 182.18 | 184.02 | 468,901 | +0.75(+0.41%) |
Apr 12, 2021 | 182.25 | 183.46 | 181.19 | 183.26 | 292,442 | +1.38(+0.76%) |
Apr 09, 2021 | 179.61 | 181.91 | 178.95 | 181.88 | 363,890 | +2.03(+1.13%) |
Apr 08, 2021 | 178.84 | 181.47 | 178.84 | 179.86 | 752,196 | +2.10(+1.18%) |
Apr 07, 2021 | 181.49 | 181.49 | 177.03 | 177.75 | 626,168 | -3.36(-1.85%) |
Apr 06, 2021 | 182.60 | 182.79 | 180.51 | 181.11 | 410,409 | -1.68(-0.92%) |
Apr 05, 2021 | 180.25 | 183.39 | 179.72 | 182.79 | 406,658 | +4.04(+2.26%) |
Apr 01, 2021 | 177.44 | 178.95 | 174.15 | 178.75 | 588,026 | +1.45(+0.82%) |
Mar 31, 2021 | 177.66 | 179.87 | 177.27 | 177.30 | 998,902 | -2.11(-1.17%) |
Mar 30, 2021 | 179.20 | 180.08 | 177.41 | 179.41 | 942,807 | -0.40(-0.22%) |
Mar 29, 2021 | 177.73 | 181.09 | 177.23 | 179.81 | 719,612 | +1.16(+0.65%) |
Mar 26, 2021 | 173.27 | 178.70 | 173.06 | 178.64 | 584,348 | +5.38(+3.11%) |
Mar 25, 2021 | 171.66 | 173.84 | 169.36 | 173.26 | 383,646 | +2.53(+1.48%) |
Mar 24, 2021 | 170.93 | 172.39 | 170.33 | 170.72 | 507,087 | -1.05(-0.61%) |
Mar 23, 2021 | 171.60 | 174.40 | 170.33 | 171.77 | 725,216 | +0.34(+0.20%) |
Mar 22, 2021 | 170.39 | 172.49 | 168.89 | 171.43 | 502,113 | +0.93(+0.55%) |
Mar 19, 2021 | 168.43 | 171.80 | 167.82 | 170.50 | 1,071,034 | +1.45(+0.86%) |
Mar 18, 2021 | 167.10 | 170.32 | 165.85 | 169.05 | 679,663 | +0.70(+0.41%) |
Mar 17, 2021 | 168.14 | 169.26 | 166.34 | 168.35 | 571,915 | -0.57(-0.34%) |
Mar 16, 2021 | 170.03 | 171.49 | 167.55 | 168.92 | 460,331 | -1.06(-0.62%) |
Mar 15, 2021 | 167.04 | 170.30 | 166.64 | 169.98 | 514,005 | +3.05(+1.83%) |
Mar 12, 2021 | 167.97 | 169.65 | 166.20 | 166.93 | 582,918 | -0.19(-0.11%) |
Mar 11, 2021 | 168.64 | 169.29 | 166.01 | 167.11 | 732,831 | -1.79(-1.06%) |
Mar 10, 2021 | 172.47 | 173.03 | 168.89 | 168.90 | 792,524 | -2.30(-1.34%) |
Mar 09, 2021 | 171.07 | 174.24 | 169.35 | 171.20 | 655,719 | +1.72(+1.02%) |
Mar 08, 2021 | 166.68 | 172.29 | 166.41 | 169.48 | 967,848 | +3.32(+2.00%) |
Mar 05, 2021 | 161.68 | 166.38 | 159.37 | 166.16 | 943,233 | +5.80(+3.61%) |
Mar 04, 2021 | 163.87 | 166.72 | 159.43 | 160.37 | 928,585 | -3.14(-1.92%) |
Mar 03, 2021 | 163.41 | 164.96 | 161.61 | 163.51 | 1,063,646 | +0.93(+0.57%) |
Mar 02, 2021 | 163.39 | 164.86 | 161.78 | 162.58 | 695,658 | -0.51(-0.31%) |
Mar 01, 2021 | 159.80 | 165.48 | 159.80 | 163.09 | 1,303,978 | +4.63(+2.92%) |
Feb 26, 2021 | 161.35 | 164.10 | 158.45 | 158.46 | 1,795,647 | -1.59(-0.99%) |
Feb 25, 2021 | 166.19 | 167.34 | 159.00 | 160.04 | 1,534,802 | -7.05(-4.22%) |
Feb 24, 2021 | 169.15 | 169.44 | 165.76 | 167.09 | 1,039,874 | -1.15(-0.68%) |
Feb 23, 2021 | 166.45 | 168.81 | 164.55 | 168.24 | 1,359,604 | +1.90(+1.14%) |
Feb 22, 2021 | 173.75 | 173.99 | 165.75 | 166.34 | 868,911 | -6.47(-3.74%) |
Feb 19, 2021 | 173.43 | 174.72 | 171.78 | 172.81 | 1,558,842 | -0.62(-0.36%) |
Feb 18, 2021 | 171.95 | 174.74 | 171.81 | 173.43 | 959,620 | +0.95(+0.55%) |
Feb 17, 2021 | 169.54 | 172.70 | 167.40 | 172.48 | 933,979 | +1.72(+1.01%) |
Feb 16, 2021 | 172.60 | 173.08 | 168.75 | 170.76 | 982,100 | -2.31(-1.33%) |
Feb 12, 2021 | 172.81 | 175.12 | 171.97 | 173.06 | 1,273,654 | +0.23(+0.14%) |
Feb 11, 2021 | 176.80 | 177.26 | 169.57 | 172.83 | 1,835,194 | -5.91(-3.31%) |
Feb 10, 2021 | 180.13 | 180.25 | 178.11 | 178.74 | 951,251 | -0.20(-0.11%) |
Feb 09, 2021 | 175.81 | 179.18 | 175.41 | 178.94 | 703,361 | +3.71(+2.12%) |
Feb 08, 2021 | 174.98 | 175.92 | 173.70 | 175.23 | 1,009,216 | +0.75(+0.43%) |
Feb 05, 2021 | 178.09 | 178.09 | 173.76 | 174.48 | 547,139 | -2.20(-1.24%) |
Feb 04, 2021 | 175.56 | 178.35 | 175.26 | 176.68 | 459,026 | +2.05(+1.17%) |
Feb 03, 2021 | 176.11 | 176.11 | 172.95 | 174.63 | 667,459 | -1.63(-0.93%) |
Feb 02, 2021 | 177.42 | 178.14 | 176.21 | 176.26 | 497,653 | +0.15(+0.08%) |
Feb 01, 2021 | 174.13 | 176.33 | 173.68 | 176.11 | 572,470 | +3.13(+1.81%) |
Jan 29, 2021 | 176.09 | 177.59 | 172.62 | 172.99 | 746,173 | -3.94(-2.23%) |
Jan 28, 2021 | 176.05 | 180.56 | 174.72 | 176.92 | 820,071 | +2.37(+1.36%) |
Jan 27, 2021 | 173.93 | 177.50 | 172.25 | 174.55 | 849,449 | -1.74(-0.99%) |
Jan 26, 2021 | 176.16 | 177.68 | 174.10 | 176.29 | 453,853 | +1.70(+0.97%) |
Jan 25, 2021 | 173.49 | 175.79 | 171.83 | 174.59 | 470,629 | +0.01(+0.01%) |
Jan 22, 2021 | 174.05 | 175.86 | 173.19 | 174.58 | 468,917 | +0.24(+0.14%) |
Jan 21, 2021 | 173.02 | 176.03 | 173.02 | 174.33 | 467,736 | +0.34(+0.20%) |
Jan 20, 2021 | 172.29 | 175.12 | 171.92 | 173.99 | 422,202 | +2.07(+1.20%) |
Jan 19, 2021 | 173.06 | 173.47 | 171.22 | 171.92 | 436,037 | -0.96(-0.55%) |
Jan 15, 2021 | 173.54 | 174.70 | 171.69 | 172.88 | 472,603 | -0.62(-0.35%) |
Jan 14, 2021 | 178.09 | 178.17 | 172.44 | 173.49 | 650,601 | -4.41(-2.48%) |
Jan 13, 2021 | 180.26 | 181.03 | 177.72 | 177.91 | 282,151 | -1.72(-0.96%) |
Jan 12, 2021 | 179.44 | 181.11 | 177.96 | 179.63 | 484,275 | -0.76(-0.42%) |
Jan 11, 2021 | 180.14 | 182.93 | 179.04 | 180.39 | 378,012 | -1.34(-0.74%) |
Jan 08, 2021 | 176.82 | 182.44 | 176.31 | 181.73 | 894,629 | +4.66(+2.63%) |
Jan 07, 2021 | 178.88 | 179.72 | 176.23 | 177.07 | 759,700 | -0.65(-0.37%) |
Jan 06, 2021 | 183.54 | 184.42 | 177.66 | 177.72 | 1,162,277 | -7.74(-4.17%) |
Jan 05, 2021 | 184.03 | 185.93 | 182.59 | 185.46 | 659,969 | +1.88(+1.02%) |
Jan 04, 2021 | 188.96 | 189.88 | 180.86 | 183.58 | 720,757 | -4.77(-2.53%) |
Dec 31, 2020 | 188.35 | 188.35 | 188.35 | 270,113 | +1.63(+0.87%) | |
Dec 30, 2020 | 186.41 | 187.89 | 185.70 | 186.72 | 270,113 | +0.41(+0.22%) |
Dec 29, 2020 | 190.37 | 191.28 | 185.14 | 186.31 | 341,672 | -2.84(-1.50%) |
Dec 28, 2020 | 191.36 | 191.36 | 188.73 | 189.15 | 361,143 | -0.29(-0.15%) |
Dec 24, 2020 | 188.91 | 189.95 | 188.54 | 189.44 | 156,749 | +1.06(+0.57%) |
Dec 23, 2020 | 189.65 | 190.31 | 188.26 | 188.38 | 568,694 | -1.13(-0.60%) |
Dec 22, 2020 | 189.43 | 190.10 | 188.33 | 189.51 | 362,428 | -0.51(-0.27%) |
Dec 21, 2020 | 187.66 | 190.36 | 184.90 | 190.02 | 480,729 | -0.61(-0.32%) |
Dec 18, 2020 | 189.00 | 191.07 | 188.21 | 190.63 | 849,273 | +1.39(+0.73%) |
Dec 17, 2020 | 188.95 | 191.90 | 188.50 | 189.24 | 445,634 | +0.49(+0.26%) |
Dec 16, 2020 | 188.12 | 190.61 | 188.11 | 188.75 | 627,103 | -0.32(-0.17%) |
Dec 15, 2020 | 187.09 | 189.52 | 186.16 | 189.07 | 570,359 | +4.36(+2.36%) |
Dec 14, 2020 | 183.10 | 186.71 | 183.10 | 184.72 | 638,521 | +0.96(+0.52%) |
Dec 11, 2020 | 180.76 | 185.13 | 180.56 | 183.76 | 743,511 | +4.64(+2.59%) |
Dec 10, 2020 | 174.79 | 179.21 | 174.22 | 179.12 | 743,363 | +3.33(+1.89%) |
Dec 09, 2020 | 179.10 | 179.49 | 175.16 | 175.79 | 1,107,617 | -4.15(-2.31%) |
Dec 08, 2020 | 171.88 | 185.73 | 171.78 | 179.94 | 2,125,225 | +13.09(+7.84%) |
Dec 07, 2020 | 163.06 | 167.33 | 162.76 | 166.85 | 626,731 | +4.23(+2.60%) |
Dec 04, 2020 | 162.15 | 163.42 | 161.83 | 162.62 | 979,096 | +1.22(+0.76%) |
Dec 03, 2020 | 161.01 | 163.25 | 160.65 | 161.40 | 440,976 | +0.62(+0.39%) |
Dec 02, 2020 | 162.51 | 162.95 | 159.53 | 160.78 | 680,081 | -2.28(-1.40%) |
Dec 01, 2020 | 164.52 | 166.71 | 162.97 | 163.05 | 483,597 | +0.04(+0.02%) |
Nov 30, 2020 | 161.48 | 164.04 | 161.22 | 163.01 | 1,143,721 | +2.11(+1.31%) |
Nov 27, 2020 | 161.97 | 163.15 | 160.41 | 160.90 | 323,737 | -1.23(-0.76%) |
Nov 25, 2020 | 161.92 | 165.12 | 161.82 | 162.13 | 629,250 | +0.19(+0.12%) |
Nov 24, 2020 | 169.57 | 169.66 | 161.82 | 161.94 | 1,199,790 | -6.63(-3.93%) |
Nov 23, 2020 | 168.17 | 168.66 | 165.73 | 168.57 | 610,343 | +1.31(+0.78%) |
Nov 20, 2020 | 169.29 | 170.10 | 166.90 | 167.26 | 517,805 | -1.92(-1.13%) |
Nov 19, 2020 | 166.14 | 169.84 | 165.68 | 169.18 | 709,703 | +1.62(+0.97%) |
Nov 18, 2020 | 168.21 | 169.79 | 167.31 | 167.56 | 918,159 | +0.00(+0.00%) |
Nov 17, 2020 | 165.70 | 167.64 | 164.01 | 167.56 | 743,051 | +0.43(+0.26%) |
Nov 16, 2020 | 162.06 | 167.33 | 161.73 | 167.14 | 1,050,521 | +6.26(+3.89%) |
Nov 13, 2020 | 160.12 | 160.93 | 157.65 | 160.88 | 1,259,828 | +2.50(+1.58%) |
Nov 12, 2020 | 154.97 | 158.75 | 154.21 | 158.38 | 2,192,731 | +3.25(+2.09%) |
Nov 11, 2020 | 151.71 | 155.37 | 151.21 | 155.13 | 1,569,082 | +4.46(+2.96%) |
Nov 10, 2020 | 147.65 | 151.81 | 145.70 | 150.67 | 1,860,367 | +2.64(+1.78%) |
Nov 09, 2020 | 154.26 | 156.19 | 147.88 | 148.03 | 1,039,757 | +1.78(+1.22%) |
Nov 06, 2020 | 148.12 | 149.26 | 146.20 | 146.24 | 796,615 | -1.54(-1.04%) |
Nov 05, 2020 | 150.24 | 150.92 | 147.69 | 147.78 | 1,040,394 | -0.29(-0.20%) |
Nov 04, 2020 | 146.60 | 151.96 | 146.60 | 148.07 | 1,287,575 | +1.90(+1.30%) |
Nov 03, 2020 | 140.04 | 147.23 | 139.56 | 146.18 | 1,674,086 | +7.94(+5.75%) |
Nov 02, 2020 | 135.09 | 138.64 | 133.94 | 138.23 | 1,431,858 | +5.12(+3.84%) |
Oct 30, 2020 | 135.23 | 136.70 | 132.51 | 133.12 | 1,579,993 | -2.88(-2.12%) |
Oct 29, 2020 | 136.78 | 138.30 | 135.56 | 136.00 | 1,678,591 | -1.30(-0.94%) |
Oct 28, 2020 | 141.80 | 143.49 | 136.53 | 137.30 | 1,658,286 | -6.74(-4.68%) |
Oct 27, 2020 | 147.05 | 148.28 | 143.97 | 144.04 | 812,885 | -3.02(-2.05%) |
Oct 26, 2020 | 147.57 | 148.18 | 145.31 | 147.06 | 1,153,415 | -1.99(-1.33%) |
Oct 23, 2020 | 153.35 | 153.35 | 145.96 | 149.05 | 1,323,245 | -2.88(-1.89%) |
Oct 22, 2020 | 154.12 | 158.16 | 149.67 | 151.92 | 2,669,987 | -6.29(-3.97%) |
Oct 21, 2020 | 156.06 | 159.04 | 155.81 | 158.21 | 817,695 | +2.57(+1.65%) |
Oct 20, 2020 | 155.42 | 157.00 | 154.68 | 155.64 | 581,394 | +1.10(+0.71%) |
Oct 19, 2020 | 159.18 | 159.97 | 153.85 | 154.54 | 509,811 | -4.64(-2.91%) |
Oct 16, 2020 | 159.16 | 159.82 | 157.35 | 159.17 | 621,858 | +0.94(+0.59%) |
Oct 15, 2020 | 159.24 | 159.43 | 156.30 | 158.24 | 547,891 | -1.74(-1.09%) |
Oct 14, 2020 | 161.27 | 162.36 | 159.72 | 159.98 | 377,246 | -0.70(-0.44%) |
Oct 13, 2020 | 158.99 | 161.22 | 158.95 | 160.69 | 437,054 | +0.32(+0.20%) |
Oct 12, 2020 | 161.07 | 162.18 | 159.94 | 160.36 | 301,084 | +0.27(+0.17%) |
Oct 09, 2020 | 159.05 | 161.12 | 157.57 | 160.09 | 328,066 | +2.43(+1.54%) |
Oct 08, 2020 | 158.30 | 161.33 | 157.66 | 157.66 | 417,762 | +0.70(+0.45%) |
Oct 07, 2020 | 154.97 | 157.35 | 154.21 | 156.96 | 640,584 | +3.70(+2.42%) |
Oct 06, 2020 | 157.08 | 157.34 | 152.70 | 153.26 | 751,544 | -2.53(-1.63%) |
Oct 05, 2020 | 155.17 | 156.27 | 154.21 | 155.79 | 405,222 | +0.89(+0.57%) |
Oct 02, 2020 | 152.70 | 156.61 | 151.82 | 154.91 | 493,792 | +0.93(+0.60%) |
Oct 01, 2020 | 153.55 | 154.89 | 153.02 | 153.98 | 604,264 | +1.08(+0.71%) |
Sep 30, 2020 | 154.22 | 155.12 | 152.13 | 152.90 | 548,040 | -0.92(-0.60%) |
Sep 29, 2020 | 154.56 | 157.07 | 153.59 | 153.81 | 384,262 | -0.26(-0.17%) |
Sep 28, 2020 | 154.63 | 155.36 | 153.46 | 154.08 | 475,011 | +1.66(+1.09%) |
Sep 25, 2020 | 147.06 | 152.86 | 147.06 | 152.42 | 749,001 | +4.36(+2.94%) |
Sep 24, 2020 | 148.01 | 149.65 | 146.69 | 148.06 | 478,150 | -0.22(-0.14%) |
Sep 23, 2020 | 152.35 | 152.54 | 147.15 | 148.28 | 596,292 | -3.83(-2.52%) |
Sep 22, 2020 | 151.55 | 153.41 | 151.36 | 152.11 | 638,262 | +0.96(+0.64%) |
Sep 21, 2020 | 150.14 | 151.20 | 148.33 | 151.15 | 839,157 | -0.80(-0.53%) |
Sep 18, 2020 | 154.11 | 155.06 | 150.46 | 151.94 | 1,046,282 | -3.16(-2.04%) |
Sep 17, 2020 | 153.37 | 155.29 | 151.58 | 155.10 | 995,374 | +0.04(+0.03%) |
Sep 16, 2020 | 156.62 | 157.25 | 154.70 | 155.06 | 664,736 | -1.08(-0.69%) |
Sep 15, 2020 | 160.26 | 160.39 | 155.45 | 156.14 | 577,571 | -3.01(-1.89%) |
Sep 14, 2020 | 160.25 | 161.21 | 159.08 | 159.16 | 844,798 | +0.75(+0.47%) |
Sep 11, 2020 | 158.24 | 158.76 | 156.19 | 158.41 | 939,047 | +0.84(+0.53%) |
Sep 10, 2020 | 163.17 | 165.03 | 157.24 | 157.57 | 1,158,609 | -5.86(-3.58%) |
Sep 09, 2020 | 162.25 | 165.58 | 160.68 | 163.42 | 1,015,090 | +3.78(+2.37%) |
Sep 08, 2020 | 160.66 | 162.10 | 156.23 | 159.64 | 1,343,150 | -2.50(-1.54%) |
Sep 04, 2020 | 166.19 | 167.16 | 161.38 | 162.15 | 789,637 | -2.40(-1.46%) |
Sep 03, 2020 | 168.83 | 169.72 | 163.07 | 164.54 | 545,442 | -5.14(-3.03%) |
Sep 02, 2020 | 165.31 | 170.26 | 164.71 | 169.69 | 528,987 | +5.30(+3.22%) |
Sep 01, 2020 | 163.16 | 164.93 | 162.24 | 164.39 | 639,369 | +0.41(+0.25%) |
Aug 31, 2020 | 163.92 | 164.53 | 161.42 | 163.98 | 693,769 | -0.10(-0.06%) |
Aug 28, 2020 | 162.01 | 164.73 | 160.81 | 164.08 | 728,067 | +2.12(+1.31%) |
Aug 27, 2020 | 158.06 | 162.79 | 157.54 | 161.95 | 732,330 | +4.79(+3.05%) |
Aug 26, 2020 | 155.59 | 158.25 | 155.31 | 157.16 | 1,141,259 | +1.06(+0.68%) |
Aug 25, 2020 | 156.00 | 157.08 | 155.06 | 156.09 | 572,779 | +0.78(+0.50%) |
Aug 24, 2020 | 155.44 | 155.74 | 153.21 | 155.31 | 1,213,987 | +0.43(+0.28%) |
Aug 21, 2020 | 156.13 | 156.51 | 153.88 | 154.89 | 751,661 | -2.07(-1.32%) |
Aug 20, 2020 | 156.22 | 157.51 | 155.34 | 156.96 | 615,896 | -0.35(-0.22%) |
Aug 19, 2020 | 160.50 | 160.59 | 156.76 | 157.31 | 538,144 | -2.90(-1.81%) |
Aug 18, 2020 | 159.88 | 161.95 | 159.44 | 160.20 | 730,006 | +0.42(+0.26%) |
Aug 17, 2020 | 161.26 | 161.89 | 159.74 | 159.79 | 376,619 | -0.36(-0.22%) |
Aug 14, 2020 | 161.49 | 162.44 | 159.35 | 160.15 | 330,208 | -1.94(-1.20%) |
Aug 13, 2020 | 160.88 | 162.92 | 160.88 | 162.09 | 397,531 | -0.12(-0.07%) |
Aug 12, 2020 | 160.53 | 163.59 | 160.53 | 162.21 | 401,109 | +2.29(+1.43%) |
Aug 11, 2020 | 160.82 | 162.70 | 157.40 | 159.91 | 1,009,352 | -0.16(-0.10%) |
Aug 10, 2020 | 161.75 | 162.49 | 159.40 | 160.08 | 831,590 | -1.91(-1.18%) |
Aug 07, 2020 | 158.55 | 162.07 | 158.07 | 161.99 | 611,863 | +3.75(+2.37%) |
Aug 06, 2020 | 157.58 | 158.59 | 157.58 | 158.24 | 398,567 | +0.16(+0.10%) |
Aug 05, 2020 | 157.33 | 158.63 | 157.26 | 158.09 | 483,473 | +1.82(+1.16%) |
Aug 04, 2020 | 157.93 | 158.92 | 155.75 | 156.27 | 538,802 | -2.05(-1.30%) |
Aug 03, 2020 | 158.71 | 159.17 | 157.14 | 158.32 | 423,561 | +0.29(+0.18%) |
Jul 31, 2020 | 159.30 | 159.84 | 155.99 | 158.03 | 537,180 | -0.85(-0.53%) |
Jul 30, 2020 | 159.13 | 160.04 | 157.60 | 158.87 | 501,047 | -2.14(-1.33%) |
Jul 29, 2020 | 157.52 | 161.42 | 157.52 | 161.01 | 588,925 | +3.16(+2.00%) |
Jul 28, 2020 | 160.82 | 161.56 | 157.72 | 157.85 | 942,347 | -2.90(-1.80%) |
Jul 27, 2020 | 163.19 | 163.47 | 159.18 | 160.75 | 1,006,260 | -1.75(-1.08%) |
Jul 24, 2020 | 172.03 | 172.03 | 160.99 | 162.50 | 1,353,135 | -9.22(-5.37%) |
Jul 23, 2020 | 170.12 | 176.69 | 169.51 | 171.71 | 2,678,101 | +8.39(+5.14%) |
Jul 22, 2020 | 161.94 | 164.49 | 161.83 | 163.32 | 1,266,065 | +1.63(+1.01%) |
Jul 21, 2020 | 163.68 | 164.37 | 161.17 | 161.69 | 793,656 | -1.43(-0.88%) |
Jul 20, 2020 | 161.82 | 164.16 | 161.46 | 163.12 | 889,009 | +0.97(+0.60%) |
Jul 17, 2020 | 161.51 | 162.85 | 160.57 | 162.15 | 808,342 | +1.54(+0.96%) |
Jul 16, 2020 | 160.22 | 161.05 | 158.24 | 160.60 | 646,287 | +0.26(+0.16%) |
Jul 15, 2020 | 160.56 | 161.18 | 158.82 | 160.34 | 736,133 | +1.46(+0.92%) |
Jul 14, 2020 | 158.33 | 159.47 | 156.95 | 158.88 | 869,475 | -0.19(-0.12%) |
Jul 13, 2020 | 160.49 | 162.02 | 158.47 | 159.08 | 729,116 | +0.51(+0.32%) |
Jul 10, 2020 | 156.64 | 158.92 | 156.08 | 158.56 | 699,096 | +1.28(+0.82%) |
Jul 09, 2020 | 163.97 | 164.62 | 155.87 | 157.28 | 1,892,294 | -7.11(-4.32%) |
Jul 08, 2020 | 163.77 | 165.36 | 163.77 | 164.38 | 771,928 | +0.39(+0.24%) |
Jul 07, 2020 | 166.32 | 167.81 | 163.35 | 164.00 | 1,371,163 | -2.77(-1.66%) |
Jul 06, 2020 | 168.88 | 169.72 | 166.47 | 166.77 | 909,729 | -0.34(-0.20%) |
Jul 02, 2020 | 170.04 | 171.03 | 167.04 | 167.11 | 709,280 | -1.62(-0.96%) |
Jul 01, 2020 | 167.59 | 170.18 | 167.46 | 168.73 | 702,590 | +1.64(+0.98%) |
Jun 30, 2020 | 162.35 | 167.83 | 162.07 | 167.09 | 847,517 | +4.04(+2.48%) |
Jun 29, 2020 | 163.15 | 164.15 | 161.08 | 163.04 | 455,858 | +0.19(+0.11%) |
Jun 26, 2020 | 162.74 | 163.82 | 161.24 | 162.86 | 1,143,489 | -0.40(-0.24%) |
Jun 25, 2020 | 161.02 | 163.43 | 158.83 | 163.26 | 478,373 | +1.72(+1.07%) |
Jun 24, 2020 | 165.65 | 166.60 | 161.39 | 161.54 | 684,522 | -5.31(-3.18%) |
Jun 23, 2020 | 167.27 | 167.97 | 166.00 | 166.84 | 527,970 | +0.25(+0.15%) |
Jun 22, 2020 | 163.42 | 167.31 | 162.62 | 166.59 | 535,046 | +3.37(+2.07%) |
Jun 19, 2020 | 168.02 | 168.44 | 162.65 | 163.22 | 961,308 | -2.86(-1.72%) |
Jun 18, 2020 | 164.69 | 167.49 | 164.00 | 166.08 | 921,407 | +0.36(+0.22%) |
Jun 17, 2020 | 165.67 | 168.00 | 164.14 | 165.72 | 644,650 | +0.71(+0.43%) |
Jun 16, 2020 | 168.33 | 168.90 | 162.95 | 165.01 | 779,950 | +0.76(+0.46%) |
Jun 15, 2020 | 159.85 | 164.37 | 159.24 | 164.25 | 865,708 | +0.95(+0.58%) |
Jun 12, 2020 | 167.50 | 168.55 | 159.81 | 163.29 | 815,852 | -0.65(-0.40%) |
Jun 11, 2020 | 167.63 | 169.20 | 161.94 | 163.95 | 1,031,624 | -6.21(-3.65%) |
Jun 10, 2020 | 170.97 | 171.85 | 169.53 | 170.16 | 857,256 | +0.01(+0.01%) |
Jun 09, 2020 | 172.95 | 172.97 | 167.81 | 170.15 | 1,108,927 | -4.30(-2.46%) |
Jun 08, 2020 | 170.96 | 175.05 | 169.91 | 174.45 | 1,104,920 | +2.37(+1.38%) |
Jun 05, 2020 | 173.78 | 174.73 | 169.65 | 172.07 | 1,126,927 | +0.43(+0.25%) |
Jun 04, 2020 | 168.00 | 172.25 | 168.00 | 171.65 | 1,260,051 | +2.49(+1.47%) |
Jun 03, 2020 | 164.01 | 169.22 | 162.06 | 169.16 | 1,456,492 | +6.70(+4.12%) |
Jun 02, 2020 | 151.47 | 162.72 | 149.78 | 162.46 | 1,685,136 | +11.73(+7.78%) |
Jun 01, 2020 | 149.54 | 152.28 | 148.99 | 150.73 | 977,024 | +1.45(+0.97%) |
May 29, 2020 | 150.51 | 150.87 | 147.05 | 149.28 | 1,472,771 | -0.43(-0.29%) |
May 28, 2020 | 148.40 | 151.62 | 147.14 | 149.71 | 1,799,952 | +3.01(+2.05%) |
May 27, 2020 | 148.69 | 149.93 | 145.45 | 146.69 | 1,860,655 | -0.34(-0.23%) |
May 26, 2020 | 145.54 | 149.47 | 144.89 | 147.03 | 1,157,590 | +4.10(+2.87%) |
May 22, 2020 | 142.01 | 143.76 | 142.01 | 142.93 | 755,570 | +0.32(+0.23%) |
May 21, 2020 | 144.12 | 145.04 | 142.01 | 142.61 | 625,814 | -2.35(-1.62%) |
May 20, 2020 | 143.50 | 146.39 | 143.50 | 144.96 | 899,267 | +3.20(+2.26%) |
May 19, 2020 | 141.60 | 143.42 | 141.29 | 141.76 | 746,520 | +0.11(+0.08%) |
May 18, 2020 | 143.73 | 144.58 | 140.72 | 141.66 | 1,119,640 | +1.63(+1.16%) |
May 15, 2020 | 139.12 | 141.03 | 138.00 | 140.03 | 1,524,892 | -0.60(-0.43%) |
May 14, 2020 | 137.18 | 140.75 | 136.51 | 140.63 | 907,145 | +2.07(+1.50%) |
May 13, 2020 | 140.59 | 140.87 | 136.86 | 138.55 | 950,600 | -2.49(-1.77%) |
May 12, 2020 | 142.77 | 143.86 | 140.87 | 141.04 | 1,027,534 | -2.01(-1.40%) |
May 11, 2020 | 144.13 | 145.16 | 142.85 | 143.05 | 1,153,908 | -1.78(-1.23%) |
May 08, 2020 | 144.29 | 146.12 | 144.00 | 144.84 | 522,083 | +1.04(+0.72%) |
May 07, 2020 | 143.81 | 145.32 | 142.95 | 143.80 | 681,953 | +1.99(+1.40%) |
May 06, 2020 | 142.55 | 143.59 | 141.26 | 141.81 | 725,315 | -0.35(-0.25%) |
May 05, 2020 | 138.08 | 143.34 | 138.08 | 142.16 | 1,010,973 | +4.76(+3.46%) |
May 04, 2020 | 132.60 | 137.59 | 131.51 | 137.40 | 901,630 | +3.70(+2.77%) |