Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 277.89 | 279.86 | 273.61 | 274.85 | 1,924,358 | -5.44(-1.94%) |
Apr 29, 2021 | 274.56 | 280.52 | 273.83 | 280.30 | 2,610,435 | +8.21(+3.02%) |
Apr 28, 2021 | 271.39 | 273.75 | 270.22 | 272.09 | 1,883,395 | -0.11(-0.04%) |
Apr 27, 2021 | 271.30 | 276.64 | 269.19 | 272.20 | 5,240,395 | +11.12(+4.26%) |
Apr 26, 2021 | 264.44 | 264.97 | 259.60 | 261.08 | 1,844,650 | -1.87(-0.71%) |
Apr 23, 2021 | 263.69 | 264.33 | 262.22 | 262.95 | 1,387,578 | +1.14(+0.43%) |
Apr 22, 2021 | 262.56 | 266.11 | 261.67 | 261.82 | 1,525,406 | -1.63(-0.62%) |
Apr 21, 2021 | 264.19 | 266.11 | 262.34 | 263.44 | 1,964,853 | -1.97(-0.74%) |
Apr 20, 2021 | 267.38 | 268.69 | 262.57 | 265.41 | 1,505,609 | -2.75(-1.03%) |
Apr 19, 2021 | 270.83 | 271.41 | 267.07 | 268.17 | 1,770,133 | -4.11(-1.51%) |
Apr 16, 2021 | 277.31 | 277.40 | 271.84 | 272.28 | 1,492,674 | -3.42(-1.24%) |
Apr 15, 2021 | 273.45 | 276.83 | 271.41 | 275.70 | 1,466,862 | +3.21(+1.18%) |
Apr 14, 2021 | 274.10 | 275.65 | 272.26 | 272.49 | 1,161,337 | -2.92(-1.06%) |
Apr 13, 2021 | 279.04 | 279.07 | 273.72 | 275.40 | 1,809,552 | +0.09(+0.03%) |
Apr 12, 2021 | 270.42 | 277.49 | 269.96 | 275.31 | 1,862,118 | +3.99(+1.47%) |
Apr 09, 2021 | 267.84 | 271.72 | 266.78 | 271.32 | 2,153,984 | +2.03(+0.75%) |
Apr 08, 2021 | 267.84 | 269.30 | 264.86 | 269.30 | 2,403,480 | +5.05(+1.91%) |
Apr 07, 2021 | 266.50 | 267.40 | 261.96 | 264.25 | 1,551,534 | -2.90(-1.08%) |
Apr 06, 2021 | 266.66 | 269.30 | 265.75 | 267.15 | 1,486,226 | +0.57(+0.21%) |
Apr 05, 2021 | 270.77 | 271.35 | 265.63 | 266.58 | 1,824,002 | -1.87(-0.70%) |
Apr 01, 2021 | 268.44 | 269.83 | 266.79 | 268.44 | 1,524,572 | -0.47(-0.18%) |
Mar 31, 2021 | 270.77 | 272.55 | 267.77 | 268.92 | 2,139,590 | -1.78(-0.66%) |
Mar 30, 2021 | 264.50 | 272.81 | 263.49 | 270.70 | 2,876,833 | +6.34(+2.40%) |
Mar 29, 2021 | 263.20 | 266.94 | 261.91 | 264.35 | 1,601,918 | -2.01(-0.75%) |
Mar 26, 2021 | 262.91 | 266.50 | 259.98 | 266.36 | 2,182,819 | +6.78(+2.61%) |
Mar 25, 2021 | 252.03 | 260.38 | 249.89 | 259.58 | 2,413,847 | +5.58(+2.20%) |
Mar 24, 2021 | 254.68 | 259.67 | 253.16 | 254.00 | 2,241,464 | +1.40(+0.55%) |
Mar 23, 2021 | 256.96 | 262.20 | 251.41 | 252.60 | 2,404,571 | -6.83(-2.63%) |
Mar 22, 2021 | 264.69 | 264.90 | 257.21 | 259.43 | 3,459,960 | -5.26(-1.99%) |
Mar 19, 2021 | 264.19 | 267.87 | 260.63 | 264.69 | 13,666,336 | +15.21(+6.10%) |
Mar 18, 2021 | 253.56 | 254.93 | 248.89 | 249.48 | 4,754,969 | -2.21(-0.88%) |
Mar 17, 2021 | 245.21 | 252.01 | 243.40 | 251.69 | 1,960,490 | +4.77(+1.93%) |
Mar 16, 2021 | 252.78 | 252.81 | 246.44 | 246.91 | 2,247,897 | -5.76(-2.28%) |
Mar 15, 2021 | 256.57 | 258.32 | 249.75 | 252.67 | 3,396,622 | -3.14(-1.23%) |
Mar 12, 2021 | 253.03 | 256.75 | 251.14 | 255.81 | 2,257,390 | +1.62(+0.64%) |
Mar 11, 2021 | 249.51 | 255.78 | 248.34 | 254.19 | 3,999,503 | +7.64(+3.10%) |
Mar 10, 2021 | 244.91 | 247.87 | 244.32 | 246.55 | 1,689,690 | +2.37(+0.97%) |
Mar 09, 2021 | 239.71 | 248.15 | 238.82 | 244.19 | 2,483,103 | +6.23(+2.62%) |
Mar 08, 2021 | 246.16 | 247.43 | 237.65 | 237.96 | 2,367,813 | -5.63(-2.31%) |
Mar 05, 2021 | 238.76 | 244.46 | 232.48 | 243.59 | 2,041,495 | +7.23(+3.06%) |
Mar 04, 2021 | 242.27 | 244.03 | 233.33 | 236.36 | 2,507,921 | -8.00(-3.27%) |
Mar 03, 2021 | 244.55 | 248.07 | 241.23 | 244.36 | 1,654,766 | -0.78(-0.32%) |
Mar 02, 2021 | 248.10 | 248.96 | 245.03 | 245.14 | 1,482,256 | -2.35(-0.95%) |
Mar 01, 2021 | 244.30 | 250.52 | 243.91 | 247.49 | 2,130,648 | +7.17(+2.98%) |
Feb 26, 2021 | 240.73 | 243.12 | 236.55 | 240.32 | 1,841,367 | +0.26(+0.11%) |
Feb 25, 2021 | 245.58 | 248.32 | 239.17 | 240.06 | 1,723,315 | -5.51(-2.25%) |
Feb 24, 2021 | 240.19 | 246.74 | 239.86 | 245.57 | 1,788,849 | +5.13(+2.13%) |
Feb 23, 2021 | 239.02 | 241.01 | 231.71 | 240.45 | 1,856,309 | -0.04(-0.02%) |
Feb 22, 2021 | 239.13 | 243.06 | 239.00 | 240.48 | 1,924,284 | +0.03(+0.01%) |
Feb 19, 2021 | 243.66 | 244.93 | 239.65 | 240.46 | 1,688,872 | -0.94(-0.39%) |
Feb 18, 2021 | 241.28 | 244.09 | 238.91 | 241.39 | 1,780,409 | -3.27(-1.34%) |
Feb 17, 2021 | 245.40 | 245.97 | 241.18 | 244.66 | 1,540,915 | -2.59(-1.05%) |
Feb 16, 2021 | 249.29 | 250.67 | 246.57 | 247.25 | 1,848,602 | -1.10(-0.44%) |
Feb 12, 2021 | 240.88 | 248.47 | 239.86 | 248.35 | 2,831,626 | +8.16(+3.40%) |
Feb 11, 2021 | 243.63 | 243.71 | 237.55 | 240.19 | 1,843,224 | -2.93(-1.20%) |
Feb 10, 2021 | 247.14 | 247.25 | 241.98 | 243.12 | 2,084,507 | -1.58(-0.64%) |
Feb 09, 2021 | 242.94 | 245.99 | 239.85 | 244.70 | 1,859,925 | +1.59(+0.65%) |
Feb 08, 2021 | 242.46 | 244.93 | 241.33 | 243.11 | 2,260,685 | +2.30(+0.96%) |
Feb 05, 2021 | 237.02 | 241.17 | 235.13 | 240.81 | 2,982,637 | +6.51(+2.78%) |
Feb 04, 2021 | 227.94 | 234.36 | 227.45 | 234.30 | 3,066,112 | +6.45(+2.83%) |
Feb 03, 2021 | 229.09 | 230.03 | 226.02 | 227.85 | 2,284,940 | -1.14(-0.50%) |
Feb 02, 2021 | 232.67 | 232.85 | 227.41 | 228.99 | 3,024,223 | +3.08(+1.36%) |
Feb 01, 2021 | 224.16 | 226.40 | 222.21 | 225.91 | 2,883,975 | +3.68(+1.66%) |
Jan 29, 2021 | 229.42 | 229.82 | 221.71 | 222.23 | 3,432,495 | -7.03(-3.07%) |
Jan 28, 2021 | 232.31 | 232.57 | 229.11 | 229.27 | 2,304,326 | -0.04(-0.02%) |
Jan 27, 2021 | 231.93 | 232.68 | 227.21 | 229.30 | 2,853,772 | -6.46(-2.74%) |
Jan 26, 2021 | 240.04 | 240.65 | 235.45 | 235.76 | 1,941,148 | -3.60(-1.50%) |
Jan 25, 2021 | 238.39 | 240.59 | 234.46 | 239.36 | 2,127,028 | -0.57(-0.24%) |
Jan 22, 2021 | 237.96 | 241.21 | 236.08 | 239.93 | 1,790,429 | +0.13(+0.06%) |
Jan 21, 2021 | 239.63 | 242.95 | 238.31 | 239.79 | 2,063,358 | +1.87(+0.79%) |
Jan 20, 2021 | 237.20 | 238.29 | 233.83 | 237.93 | 2,282,979 | +2.30(+0.98%) |
Jan 19, 2021 | 239.79 | 242.11 | 235.04 | 235.62 | 2,494,275 | -2.87(-1.20%) |
Jan 15, 2021 | 241.51 | 241.51 | 237.00 | 238.49 | 2,970,565 | -3.50(-1.45%) |
Jan 14, 2021 | 240.10 | 243.95 | 239.28 | 242.00 | 3,033,802 | +3.82(+1.61%) |
Jan 13, 2021 | 236.55 | 239.73 | 234.38 | 238.17 | 3,186,814 | +3.00(+1.28%) |
Jan 12, 2021 | 232.37 | 235.72 | 229.47 | 235.17 | 4,631,216 | +3.52(+1.52%) |
Jan 11, 2021 | 229.47 | 232.73 | 229.20 | 231.65 | 3,614,562 | +0.33(+0.14%) |
Jan 08, 2021 | 232.79 | 233.58 | 228.92 | 231.31 | 4,854,185 | -1.01(-0.44%) |
Jan 07, 2021 | 239.94 | 241.94 | 231.78 | 232.33 | 5,978,318 | -7.11(-2.97%) |
Jan 06, 2021 | 236.51 | 244.55 | 236.43 | 239.44 | 3,811,887 | +0.36(+0.15%) |
Jan 05, 2021 | 237.49 | 240.58 | 236.12 | 239.08 | 3,459,187 | -0.01(-0.00%) |
Jan 04, 2021 | 245.90 | 245.99 | 236.92 | 239.09 | 4,017,316 | -6.07(-2.48%) |
Dec 31, 2020 | 245.16 | 245.16 | 245.16 | 2,849,519 | -0.34(-0.14%) | |
Dec 30, 2020 | 247.59 | 248.05 | 243.97 | 245.50 | 2,849,519 | -1.49(-0.60%) |
Dec 29, 2020 | 249.25 | 250.66 | 245.21 | 246.99 | 2,830,783 | -1.30(-0.52%) |
Dec 28, 2020 | 254.81 | 255.06 | 247.23 | 248.29 | 3,829,609 | -5.55(-2.19%) |
Dec 24, 2020 | 256.25 | 256.88 | 252.31 | 253.85 | 1,746,587 | -1.78(-0.70%) |
Dec 23, 2020 | 258.40 | 261.23 | 255.55 | 255.63 | 2,477,839 | -2.43(-0.94%) |
Dec 22, 2020 | 257.32 | 258.12 | 253.34 | 258.06 | 3,763,284 | +1.26(+0.49%) |
Dec 21, 2020 | 256.53 | 258.27 | 253.55 | 256.79 | 5,273,554 | -3.43(-1.32%) |
Dec 18, 2020 | 267.71 | 268.67 | 259.64 | 260.22 | 16,368,872 | -15.76(-5.71%) |
Dec 17, 2020 | 273.29 | 277.53 | 270.28 | 275.98 | 6,240,373 | +3.26(+1.19%) |
Dec 16, 2020 | 271.37 | 274.65 | 270.64 | 272.72 | 2,754,376 | +2.90(+1.07%) |
Dec 15, 2020 | 270.08 | 273.34 | 267.34 | 269.82 | 3,196,108 | +0.19(+0.07%) |
Dec 14, 2020 | 279.51 | 279.84 | 269.51 | 269.63 | 3,096,427 | -3.71(-1.36%) |
Dec 11, 2020 | 273.64 | 275.62 | 270.25 | 273.35 | 2,493,385 | -0.74(-0.27%) |
Dec 10, 2020 | 274.42 | 277.36 | 271.93 | 274.08 | 3,133,861 | -4.16(-1.50%) |
Dec 09, 2020 | 285.95 | 287.99 | 276.50 | 278.25 | 2,799,891 | -5.78(-2.03%) |
Dec 08, 2020 | 280.77 | 286.10 | 280.51 | 284.02 | 3,064,607 | +4.16(+1.48%) |
Dec 07, 2020 | 279.74 | 279.87 | 276.25 | 279.87 | 1,573,279 | +2.03(+0.73%) |
Dec 04, 2020 | 277.34 | 281.69 | 276.17 | 277.83 | 1,960,966 | +2.05(+0.74%) |
Dec 03, 2020 | 274.86 | 279.21 | 273.03 | 275.78 | 2,074,668 | +0.92(+0.34%) |
Dec 02, 2020 | 270.62 | 276.85 | 268.55 | 274.86 | 2,671,168 | +3.73(+1.38%) |
Dec 01, 2020 | 276.59 | 280.45 | 270.97 | 271.12 | 3,238,193 | +1.11(+0.41%) |
Nov 30, 2020 | 271.34 | 274.08 | 264.32 | 270.01 | 3,382,630 | -0.78(-0.29%) |
Nov 27, 2020 | 273.99 | 274.37 | 268.85 | 270.79 | 1,324,575 | -0.84(-0.31%) |
Nov 25, 2020 | 274.94 | 275.85 | 269.99 | 271.63 | 2,440,594 | -3.19(-1.16%) |
Nov 24, 2020 | 272.85 | 278.96 | 268.81 | 274.82 | 3,939,451 | +5.02(+1.86%) |
Nov 23, 2020 | 264.01 | 269.84 | 264.00 | 269.80 | 2,581,857 | +9.10(+3.49%) |
Nov 20, 2020 | 264.73 | 265.38 | 260.69 | 260.69 | 2,003,420 | -2.98(-1.13%) |
Nov 19, 2020 | 267.37 | 268.52 | 260.87 | 263.67 | 2,518,362 | -2.50(-0.94%) |
Nov 18, 2020 | 269.18 | 273.01 | 266.16 | 266.17 | 3,047,989 | -2.40(-0.89%) |
Nov 17, 2020 | 265.57 | 269.65 | 260.89 | 268.57 | 2,976,835 | +4.92(+1.87%) |
Nov 16, 2020 | 257.09 | 264.64 | 254.79 | 263.65 | 2,617,013 | +7.46(+2.91%) |
Nov 13, 2020 | 252.50 | 257.90 | 252.50 | 256.19 | 1,692,867 | +4.47(+1.78%) |
Nov 12, 2020 | 253.66 | 255.23 | 248.73 | 251.72 | 2,042,097 | -0.61(-0.24%) |
Nov 11, 2020 | 255.49 | 255.62 | 250.62 | 252.33 | 2,050,841 | +0.51(+0.20%) |
Nov 10, 2020 | 249.10 | 253.23 | 243.09 | 251.82 | 3,047,767 | +3.19(+1.28%) |
Nov 09, 2020 | 258.37 | 258.63 | 241.53 | 248.62 | 6,263,412 | -14.97(-5.68%) |
Nov 06, 2020 | 262.42 | 267.86 | 261.10 | 263.60 | 2,010,956 | +0.66(+0.25%) |
Nov 05, 2020 | 257.22 | 265.95 | 257.22 | 262.94 | 2,364,864 | +9.39(+3.71%) |
Nov 04, 2020 | 260.71 | 262.68 | 253.01 | 253.54 | 2,979,270 | -5.07(-1.96%) |
Nov 03, 2020 | 256.23 | 260.91 | 252.62 | 258.61 | 2,788,371 | +7.07(+2.81%) |
Nov 02, 2020 | 247.51 | 252.03 | 244.04 | 251.54 | 2,159,420 | +7.07(+2.89%) |
Oct 30, 2020 | 249.30 | 250.61 | 240.79 | 244.47 | 2,875,751 | -7.11(-2.83%) |
Oct 29, 2020 | 245.17 | 254.15 | 245.03 | 251.58 | 2,842,828 | +3.09(+1.24%) |
Oct 28, 2020 | 247.54 | 251.49 | 243.09 | 248.49 | 4,280,585 | -10.05(-3.89%) |
Oct 27, 2020 | 263.76 | 264.14 | 258.53 | 258.55 | 2,026,943 | -3.02(-1.16%) |
Oct 26, 2020 | 263.80 | 264.28 | 257.59 | 261.57 | 2,461,946 | -5.60(-2.09%) |
Oct 23, 2020 | 262.20 | 267.46 | 260.85 | 267.17 | 2,651,592 | +7.17(+2.76%) |
Oct 22, 2020 | 267.19 | 269.13 | 258.18 | 260.00 | 3,145,726 | -5.96(-2.24%) |
Oct 21, 2020 | 272.44 | 276.34 | 265.94 | 265.96 | 3,407,881 | -4.82(-1.78%) |
Oct 20, 2020 | 267.58 | 275.77 | 266.74 | 270.79 | 4,168,187 | +5.12(+1.93%) |
Oct 19, 2020 | 268.35 | 274.38 | 263.40 | 265.67 | 3,663,830 | -1.79(-0.67%) |
Oct 16, 2020 | 267.58 | 270.56 | 265.70 | 267.46 | 3,176,116 | +1.66(+0.62%) |
Oct 15, 2020 | 257.30 | 265.83 | 256.04 | 265.80 | 2,395,927 | +5.53(+2.13%) |
Oct 14, 2020 | 258.87 | 262.83 | 257.94 | 260.27 | 2,207,573 | +3.30(+1.28%) |
Oct 13, 2020 | 256.58 | 259.33 | 256.13 | 256.97 | 1,756,208 | -0.72(-0.28%) |
Oct 12, 2020 | 256.52 | 258.36 | 255.63 | 257.69 | 2,189,584 | +1.84(+0.72%) |
Oct 09, 2020 | 258.54 | 259.10 | 253.96 | 255.85 | 2,305,271 | +0.46(+0.18%) |
Oct 08, 2020 | 254.14 | 256.76 | 250.95 | 255.39 | 2,113,462 | +2.64(+1.04%) |
Oct 07, 2020 | 248.60 | 255.01 | 248.27 | 252.75 | 3,169,030 | +8.47(+3.47%) |
Oct 06, 2020 | 245.08 | 249.66 | 243.25 | 244.28 | 3,342,949 | +0.06(+0.02%) |
Oct 05, 2020 | 243.84 | 245.87 | 242.83 | 244.22 | 2,576,163 | +3.78(+1.57%) |
Oct 02, 2020 | 236.06 | 243.60 | 235.55 | 240.45 | 3,200,315 | +1.06(+0.44%) |
Oct 01, 2020 | 240.50 | 242.89 | 238.26 | 239.39 | 3,037,183 | +2.41(+1.02%) |
Sep 30, 2020 | 238.82 | 242.62 | 235.08 | 236.98 | 2,657,383 | -1.87(-0.78%) |
Sep 29, 2020 | 240.25 | 243.27 | 234.72 | 238.84 | 2,330,619 | -0.88(-0.37%) |
Sep 28, 2020 | 240.51 | 244.92 | 239.39 | 239.73 | 3,510,954 | +4.02(+1.71%) |
Sep 25, 2020 | 227.71 | 237.34 | 227.51 | 235.71 | 3,409,509 | +5.61(+2.44%) |
Sep 24, 2020 | 229.90 | 232.91 | 225.65 | 230.10 | 3,233,786 | +2.64(+1.16%) |
Sep 23, 2020 | 230.83 | 236.03 | 227.10 | 227.46 | 3,266,918 | -1.89(-0.82%) |
Sep 22, 2020 | 225.66 | 229.69 | 222.01 | 229.35 | 2,812,248 | +4.41(+1.96%) |
Sep 21, 2020 | 224.19 | 225.36 | 216.96 | 224.94 | 4,360,128 | -3.81(-1.66%) |
Sep 18, 2020 | 228.92 | 233.85 | 227.96 | 228.75 | 4,615,531 | -1.22(-0.53%) |
Sep 17, 2020 | 228.60 | 235.36 | 228.11 | 229.97 | 4,511,629 | -5.86(-2.49%) |
Sep 16, 2020 | 238.40 | 241.37 | 232.06 | 235.83 | 18,126,124 | +12.84(+5.76%) |
Sep 15, 2020 | 221.41 | 225.98 | 217.18 | 222.99 | 10,383,856 | +0.31(+0.14%) |
Sep 14, 2020 | 227.06 | 227.07 | 219.12 | 222.68 | 6,974,701 | +3.34(+1.53%) |
Sep 11, 2020 | 213.35 | 220.16 | 212.44 | 219.33 | 5,163,723 | +7.87(+3.72%) |
Sep 10, 2020 | 216.22 | 216.22 | 210.00 | 211.47 | 2,590,099 | -1.23(-0.58%) |
Sep 09, 2020 | 212.94 | 215.62 | 211.16 | 212.70 | 3,419,195 | +4.43(+2.13%) |
Sep 08, 2020 | 210.85 | 212.70 | 207.02 | 208.27 | 2,249,892 | -4.78(-2.24%) |
Sep 04, 2020 | 209.60 | 215.04 | 204.83 | 213.05 | 3,056,501 | +4.85(+2.33%) |
Sep 03, 2020 | 214.94 | 218.19 | 205.95 | 208.19 | 4,247,279 | -5.93(-2.77%) |
Sep 02, 2020 | 213.38 | 215.15 | 209.57 | 214.12 | 1,787,988 | +2.30(+1.09%) |
Sep 01, 2020 | 206.68 | 212.84 | 205.88 | 211.82 | 2,026,104 | +5.28(+2.56%) |
Aug 31, 2020 | 208.38 | 210.64 | 206.50 | 206.54 | 1,957,868 | -1.94(-0.93%) |
Aug 28, 2020 | 205.03 | 210.13 | 204.82 | 208.47 | 3,189,032 | +3.47(+1.69%) |
Aug 27, 2020 | 203.03 | 205.64 | 202.07 | 205.01 | 2,144,415 | +2.29(+1.13%) |
Aug 26, 2020 | 202.68 | 203.99 | 201.13 | 202.72 | 1,615,761 | +1.37(+0.68%) |
Aug 25, 2020 | 205.91 | 206.30 | 200.32 | 201.34 | 2,298,998 | -2.90(-1.42%) |
Aug 24, 2020 | 200.08 | 204.76 | 199.16 | 204.25 | 3,611,648 | +6.49(+3.28%) |
Aug 21, 2020 | 196.51 | 200.06 | 195.89 | 197.76 | 2,164,978 | +1.57(+0.80%) |
Aug 20, 2020 | 193.75 | 196.54 | 192.65 | 196.19 | 1,631,120 | +0.88(+0.45%) |
Aug 19, 2020 | 194.33 | 198.18 | 194.33 | 195.30 | 2,360,358 | +0.85(+0.44%) |
Aug 18, 2020 | 193.88 | 195.82 | 191.83 | 194.45 | 3,236,249 | +0.31(+0.16%) |
Aug 17, 2020 | 197.29 | 198.76 | 193.57 | 194.14 | 2,832,924 | -1.84(-0.94%) |
Aug 14, 2020 | 189.84 | 196.96 | 189.65 | 195.98 | 4,931,233 | +4.45(+2.32%) |
Aug 13, 2020 | 188.54 | 192.40 | 187.53 | 191.53 | 3,899,115 | +1.78(+0.94%) |
Aug 12, 2020 | 187.90 | 193.76 | 186.97 | 189.74 | 6,640,960 | +5.18(+2.80%) |
Aug 11, 2020 | 187.89 | 191.27 | 183.33 | 184.56 | 6,384,096 | -3.32(-1.76%) |
Aug 10, 2020 | 176.78 | 188.33 | 176.01 | 187.88 | 11,511,533 | +15.45(+8.96%) |
Aug 07, 2020 | 162.04 | 172.76 | 162.04 | 172.43 | 6,717,393 | +10.61(+6.55%) |
Aug 06, 2020 | 161.59 | 162.99 | 160.96 | 161.82 | 1,452,778 | +0.51(+0.31%) |
Aug 05, 2020 | 161.45 | 161.99 | 159.94 | 161.31 | 1,394,220 | +0.98(+0.61%) |
Aug 04, 2020 | 158.98 | 161.11 | 158.96 | 160.34 | 1,345,423 | +1.35(+0.85%) |
Aug 03, 2020 | 159.29 | 160.27 | 158.33 | 158.98 | 1,600,379 | +0.77(+0.49%) |
Jul 31, 2020 | 161.59 | 162.26 | 157.83 | 158.21 | 2,648,320 | -4.05(-2.50%) |
Jul 30, 2020 | 163.61 | 163.94 | 159.58 | 162.26 | 5,754,673 | +2.97(+1.86%) |
Jul 29, 2020 | 156.99 | 161.00 | 156.91 | 159.29 | 4,921,603 | +2.46(+1.57%) |
Jul 28, 2020 | 159.17 | 160.03 | 156.62 | 156.83 | 2,527,484 | -3.49(-2.17%) |
Jul 27, 2020 | 155.02 | 160.39 | 153.95 | 160.32 | 3,114,271 | +5.26(+3.39%) |
Jul 24, 2020 | 154.73 | 156.78 | 154.26 | 155.06 | 1,645,766 | -0.89(-0.57%) |
Jul 23, 2020 | 155.40 | 157.26 | 154.69 | 155.95 | 1,476,532 | +0.80(+0.51%) |
Jul 22, 2020 | 154.68 | 155.90 | 153.55 | 155.15 | 1,311,149 | -0.34(-0.22%) |
Jul 21, 2020 | 155.11 | 157.42 | 154.46 | 155.49 | 1,843,304 | +1.29(+0.83%) |
Jul 20, 2020 | 154.91 | 155.53 | 152.96 | 154.20 | 1,696,011 | -1.74(-1.11%) |
Jul 17, 2020 | 157.16 | 157.95 | 154.93 | 155.94 | 2,179,880 | -0.11(-0.07%) |
Jul 16, 2020 | 151.98 | 156.99 | 150.76 | 156.05 | 4,363,897 | +4.56(+3.01%) |
Jul 15, 2020 | 150.72 | 152.70 | 149.42 | 151.50 | 3,547,514 | +2.58(+1.74%) |
Jul 14, 2020 | 146.78 | 149.31 | 146.12 | 148.91 | 1,744,617 | +2.13(+1.45%) |
Jul 13, 2020 | 150.32 | 150.53 | 146.24 | 146.78 | 1,847,770 | -2.22(-1.49%) |
Jul 10, 2020 | 146.75 | 149.39 | 146.53 | 149.00 | 1,858,645 | +2.68(+1.83%) |
Jul 09, 2020 | 148.44 | 149.15 | 145.92 | 146.32 | 2,382,404 | -2.65(-1.78%) |
Jul 08, 2020 | 148.55 | 149.74 | 146.82 | 148.97 | 2,246,760 | +0.02(+0.01%) |
Jul 07, 2020 | 144.94 | 150.27 | 144.81 | 148.95 | 2,749,126 | +2.13(+1.45%) |
Jul 06, 2020 | 148.35 | 148.82 | 144.37 | 146.82 | 3,209,025 | +0.74(+0.51%) |
Jul 02, 2020 | 149.00 | 150.06 | 145.89 | 146.07 | 4,307,498 | -1.11(-0.75%) |
Jul 01, 2020 | 149.24 | 153.75 | 146.34 | 147.18 | 19,120,082 | +15.44(+11.72%) |
Jun 30, 2020 | 127.98 | 132.24 | 126.76 | 131.74 | 6,777,902 | +5.33(+4.21%) |
Jun 29, 2020 | 123.36 | 126.58 | 122.25 | 126.41 | 2,482,236 | +4.20(+3.44%) |
Jun 26, 2020 | 127.02 | 127.19 | 121.46 | 122.21 | 3,493,342 | -5.06(-3.97%) |
Jun 25, 2020 | 125.03 | 127.42 | 123.64 | 127.27 | 2,470,912 | +0.95(+0.76%) |
Jun 24, 2020 | 128.71 | 129.03 | 125.41 | 126.31 | 2,520,947 | -3.72(-2.86%) |
Jun 23, 2020 | 129.55 | 130.75 | 128.45 | 130.03 | 1,481,127 | +1.58(+1.23%) |
Jun 22, 2020 | 127.68 | 128.79 | 126.41 | 128.45 | 1,548,758 | -0.23(-0.18%) |
Jun 19, 2020 | 131.61 | 131.72 | 126.80 | 128.69 | 3,024,123 | -0.71(-0.55%) |
Jun 18, 2020 | 126.15 | 130.28 | 125.76 | 129.40 | 2,583,009 | +2.55(+2.01%) |
Jun 17, 2020 | 127.83 | 128.47 | 126.11 | 126.84 | 1,298,795 | +0.11(+0.09%) |
Jun 16, 2020 | 129.17 | 130.31 | 124.36 | 126.73 | 1,768,229 | +1.74(+1.39%) |
Jun 15, 2020 | 120.08 | 125.88 | 119.02 | 124.99 | 1,964,019 | +0.90(+0.72%) |
Jun 12, 2020 | 125.84 | 126.23 | 120.75 | 124.09 | 2,430,763 | +3.66(+3.04%) |
Jun 11, 2020 | 125.25 | 125.73 | 119.50 | 120.44 | 4,691,410 | -10.84(-8.26%) |
Jun 10, 2020 | 134.64 | 135.03 | 131.20 | 131.28 | 2,221,271 | -4.01(-2.96%) |
Jun 09, 2020 | 136.40 | 136.45 | 132.87 | 135.29 | 2,408,919 | -4.39(-3.14%) |
Jun 08, 2020 | 135.52 | 140.24 | 134.77 | 139.67 | 2,897,652 | +6.71(+5.04%) |
Jun 05, 2020 | 133.71 | 136.30 | 132.77 | 132.97 | 3,832,987 | +2.80(+2.15%) |
Jun 04, 2020 | 128.38 | 130.20 | 126.83 | 130.16 | 2,139,391 | +1.06(+0.82%) |
Jun 03, 2020 | 128.10 | 130.79 | 127.66 | 129.11 | 2,918,498 | +3.63(+2.89%) |
Jun 02, 2020 | 122.33 | 125.85 | 122.21 | 125.48 | 2,696,535 | +4.20(+3.46%) |
Jun 01, 2020 | 120.66 | 121.98 | 119.18 | 121.28 | 2,128,873 | -0.79(-0.65%) |
May 29, 2020 | 121.73 | 122.38 | 118.22 | 122.08 | 3,647,001 | -0.55(-0.45%) |
May 28, 2020 | 122.49 | 125.21 | 120.90 | 122.63 | 3,463,115 | +0.67(+0.55%) |
May 27, 2020 | 119.68 | 122.28 | 117.34 | 121.95 | 3,424,124 | +5.25(+4.50%) |
May 26, 2020 | 115.00 | 118.50 | 114.02 | 116.70 | 4,088,446 | +7.30(+6.67%) |
May 22, 2020 | 108.23 | 109.92 | 107.45 | 109.40 | 2,401,994 | +1.15(+1.06%) |
May 21, 2020 | 109.00 | 110.73 | 108.02 | 108.25 | 1,860,870 | -1.16(-1.06%) |
May 20, 2020 | 109.21 | 111.72 | 108.30 | 109.41 | 2,783,993 | +2.08(+1.93%) |
May 19, 2020 | 111.27 | 111.64 | 107.20 | 107.33 | 2,655,664 | -4.11(-3.69%) |
May 18, 2020 | 106.11 | 112.20 | 105.47 | 111.44 | 3,853,216 | +10.91(+10.85%) |
May 15, 2020 | 100.55 | 101.88 | 99.35 | 100.53 | 3,144,335 | -1.49(-1.46%) |
May 14, 2020 | 100.38 | 102.08 | 96.68 | 102.02 | 3,480,037 | -0.22(-0.21%) |
May 13, 2020 | 105.73 | 105.80 | 101.22 | 102.23 | 3,107,706 | -3.55(-3.36%) |
May 12, 2020 | 110.33 | 110.44 | 105.73 | 105.79 | 2,114,916 | -4.13(-3.76%) |
May 11, 2020 | 110.70 | 111.61 | 108.72 | 109.92 | 1,992,442 | -2.69(-2.39%) |
May 08, 2020 | 110.56 | 113.03 | 110.50 | 112.61 | 1,894,729 | +3.46(+3.17%) |
May 07, 2020 | 109.34 | 111.14 | 108.60 | 109.15 | 1,970,652 | +1.52(+1.41%) |
May 06, 2020 | 111.16 | 111.66 | 107.60 | 107.64 | 2,050,258 | -2.38(-2.17%) |
May 05, 2020 | 110.17 | 112.31 | 109.52 | 110.02 | 1,821,481 | +1.70(+1.57%) |
May 04, 2020 | 109.51 | 109.92 | 107.16 | 108.32 | 2,577,911 | -2.20(-1.99%) |