Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 256.70 | 257.44 | 256.60 | 257.07 | 16,253 | -0.91(-0.35%) |
Apr 29, 2021 | 257.18 | 258.15 | 257.02 | 257.98 | 10,553 | +1.84(+0.72%) |
Apr 28, 2021 | 257.21 | 257.21 | 256.03 | 256.13 | 23,035 | -0.96(-0.37%) |
Apr 27, 2021 | 258.04 | 258.20 | 256.82 | 257.10 | 8,203 | -1.34(-0.52%) |
Apr 26, 2021 | 258.40 | 259.45 | 258.08 | 258.44 | 12,857 | -0.25(-0.10%) |
Apr 23, 2021 | 257.33 | 259.24 | 256.67 | 258.69 | 11,347 | +1.36(+0.53%) |
Apr 22, 2021 | 257.59 | 258.67 | 255.63 | 257.33 | 30,565 | -0.12(-0.05%) |
Apr 21, 2021 | 255.22 | 257.75 | 255.22 | 257.45 | 25,686 | +2.56(+1.01%) |
Apr 20, 2021 | 253.77 | 255.37 | 252.91 | 254.89 | 27,625 | +0.37(+0.15%) |
Apr 19, 2021 | 255.25 | 256.08 | 253.39 | 254.52 | 25,573 | -0.85(-0.33%) |
Apr 16, 2021 | 256.03 | 256.03 | 253.23 | 255.37 | 119,195 | +1.00(+0.39%) |
Apr 15, 2021 | 250.86 | 255.05 | 250.86 | 254.37 | 23,795 | +5.51(+2.21%) |
Apr 14, 2021 | 247.64 | 250.07 | 247.64 | 248.86 | 15,351 | +1.42(+0.57%) |
Apr 13, 2021 | 247.15 | 248.92 | 246.61 | 247.44 | 34,279 | -0.34(-0.14%) |
Apr 12, 2021 | 247.89 | 248.93 | 247.49 | 247.78 | 18,979 | +0.17(+0.07%) |
Apr 09, 2021 | 244.15 | 247.62 | 243.86 | 247.62 | 40,481 | +4.23(+1.74%) |
Apr 08, 2021 | 243.01 | 244.36 | 243.01 | 243.39 | 36,027 | +0.18(+0.07%) |
Apr 07, 2021 | 243.80 | 244.06 | 242.97 | 243.22 | 12,930 | -0.79(-0.32%) |
Apr 06, 2021 | 245.89 | 245.89 | 243.60 | 244.01 | 223,283 | -2.35(-0.95%) |
Apr 05, 2021 | 246.09 | 247.34 | 245.86 | 246.36 | 225,335 | +1.18(+0.48%) |
Apr 01, 2021 | 247.44 | 247.44 | 244.51 | 245.17 | 56,837 | -1.12(-0.45%) |
Mar 31, 2021 | 247.08 | 247.95 | 246.13 | 246.29 | 11,417 | +0.04(+0.02%) |
Mar 30, 2021 | 246.04 | 247.04 | 245.82 | 246.25 | 17,012 | -0.73(-0.30%) |
Mar 29, 2021 | 246.08 | 248.29 | 245.82 | 246.98 | 27,928 | -0.06(-0.02%) |
Mar 26, 2021 | 245.54 | 247.04 | 244.73 | 247.04 | 29,952 | +2.65(+1.08%) |
Mar 25, 2021 | 241.99 | 244.68 | 239.78 | 244.39 | 14,014 | +1.06(+0.43%) |
Mar 24, 2021 | 242.62 | 245.93 | 242.62 | 243.33 | 21,729 | +0.99(+0.41%) |
Mar 23, 2021 | 244.28 | 245.11 | 241.83 | 242.34 | 15,793 | -2.77(-1.13%) |
Mar 22, 2021 | 244.18 | 245.51 | 243.24 | 245.11 | 45,715 | +0.58(+0.24%) |
Mar 19, 2021 | 242.90 | 246.03 | 242.25 | 244.53 | 18,124 | +1.28(+0.53%) |
Mar 18, 2021 | 241.02 | 245.47 | 241.02 | 243.25 | 18,515 | +1.57(+0.65%) |
Mar 17, 2021 | 241.38 | 243.04 | 240.37 | 241.67 | 13,770 | -0.91(-0.37%) |
Mar 16, 2021 | 244.21 | 244.21 | 242.29 | 242.58 | 9,515 | -1.93(-0.79%) |
Mar 15, 2021 | 243.27 | 244.52 | 242.44 | 244.52 | 57,031 | +1.48(+0.61%) |
Mar 12, 2021 | 239.70 | 243.19 | 239.46 | 243.03 | 9,011 | +3.05(+1.27%) |
Mar 11, 2021 | 237.57 | 240.51 | 237.57 | 239.98 | 16,293 | +3.49(+1.47%) |
Mar 10, 2021 | 237.41 | 239.43 | 236.50 | 236.50 | 8,801 | +0.07(+0.03%) |
Mar 09, 2021 | 237.75 | 241.18 | 236.34 | 236.43 | 24,025 | +1.43(+0.61%) |
Mar 08, 2021 | 233.87 | 237.36 | 233.87 | 235.00 | 29,961 | +1.67(+0.72%) |
Mar 05, 2021 | 229.08 | 233.86 | 226.73 | 233.33 | 20,991 | +5.46(+2.40%) |
Mar 04, 2021 | 228.28 | 231.75 | 227.04 | 227.88 | 25,158 | -1.62(-0.71%) |
Mar 03, 2021 | 232.19 | 232.19 | 229.33 | 229.50 | 24,529 | -3.03(-1.30%) |
Mar 02, 2021 | 233.05 | 234.00 | 232.35 | 232.52 | 21,030 | -0.29(-0.13%) |
Mar 01, 2021 | 231.06 | 234.39 | 231.06 | 232.82 | 9,594 | +3.61(+1.58%) |
Feb 26, 2021 | 230.42 | 231.06 | 228.83 | 229.20 | 19,762 | -0.19(-0.09%) |
Feb 25, 2021 | 234.90 | 235.47 | 228.31 | 229.40 | 19,235 | -6.71(-2.84%) |
Feb 24, 2021 | 233.89 | 236.62 | 233.64 | 236.11 | 23,092 | +2.04(+0.87%) |
Feb 23, 2021 | 231.92 | 234.91 | 230.96 | 234.07 | 45,766 | +0.37(+0.16%) |
Feb 22, 2021 | 234.31 | 234.31 | 233.01 | 233.69 | 10,448 | -1.74(-0.74%) |
Feb 19, 2021 | 236.28 | 236.60 | 234.71 | 235.43 | 19,046 | -0.24(-0.10%) |
Feb 18, 2021 | 235.88 | 236.37 | 233.90 | 235.68 | 50,323 | -1.11(-0.47%) |
Feb 17, 2021 | 234.70 | 237.33 | 234.70 | 236.79 | 12,034 | +0.88(+0.37%) |
Feb 16, 2021 | 240.78 | 241.11 | 235.33 | 235.91 | 46,649 | -3.80(-1.58%) |
Feb 12, 2021 | 239.62 | 240.22 | 239.21 | 239.71 | 16,690 | -0.35(-0.15%) |
Feb 11, 2021 | 240.90 | 241.94 | 239.78 | 240.06 | 32,353 | +0.29(+0.12%) |
Feb 10, 2021 | 240.72 | 241.15 | 238.15 | 239.77 | 27,419 | +0.48(+0.20%) |
Feb 09, 2021 | 236.67 | 239.38 | 236.67 | 239.29 | 18,381 | +2.49(+1.05%) |
Feb 08, 2021 | 236.54 | 237.47 | 235.93 | 236.80 | 30,116 | +1.48(+0.63%) |
Feb 05, 2021 | 237.97 | 237.97 | 234.77 | 235.32 | 15,257 | -1.26(-0.53%) |
Feb 04, 2021 | 238.03 | 238.55 | 236.02 | 236.58 | 16,533 | -1.43(-0.60%) |
Feb 03, 2021 | 236.90 | 238.89 | 235.18 | 238.00 | 14,212 | +1.09(+0.46%) |
Feb 02, 2021 | 238.19 | 240.26 | 236.87 | 236.91 | 27,203 | +1.01(+0.43%) |
Feb 01, 2021 | 236.28 | 236.91 | 234.10 | 235.90 | 22,882 | +1.60(+0.68%) |
Jan 29, 2021 | 236.01 | 237.42 | 231.66 | 234.30 | 37,272 | -1.71(-0.72%) |
Jan 28, 2021 | 234.57 | 238.76 | 234.56 | 236.01 | 24,335 | +3.10(+1.33%) |
Jan 27, 2021 | 237.23 | 237.23 | 232.42 | 232.91 | 37,916 | -7.81(-3.25%) |
Jan 26, 2021 | 243.33 | 243.90 | 240.62 | 240.73 | 48,719 | -2.28(-0.94%) |
Jan 25, 2021 | 242.62 | 244.35 | 241.57 | 243.00 | 11,621 | +0.62(+0.26%) |
Jan 22, 2021 | 242.08 | 243.42 | 241.56 | 242.38 | 12,594 | -1.08(-0.45%) |
Jan 21, 2021 | 243.38 | 244.79 | 242.60 | 243.46 | 24,410 | +0.01(+0.00%) |
Jan 20, 2021 | 242.04 | 243.45 | 241.04 | 243.45 | 15,621 | +2.03(+0.84%) |
Jan 19, 2021 | 242.06 | 243.01 | 240.81 | 241.42 | 17,426 | +0.81(+0.34%) |
Jan 15, 2021 | 239.23 | 240.73 | 238.28 | 240.61 | 15,974 | +0.59(+0.25%) |
Jan 14, 2021 | 241.94 | 244.09 | 239.77 | 240.01 | 78,851 | -1.94(-0.80%) |
Jan 13, 2021 | 243.64 | 243.72 | 241.17 | 241.96 | 83,838 | -2.60(-1.06%) |
Jan 12, 2021 | 244.13 | 245.26 | 243.54 | 244.56 | 9,384 | +0.56(+0.23%) |
Jan 11, 2021 | 242.30 | 244.42 | 242.30 | 244.00 | 24,341 | -0.33(-0.14%) |
Jan 08, 2021 | 245.85 | 246.78 | 241.65 | 244.33 | 21,094 | -0.74(-0.30%) |
Jan 07, 2021 | 240.82 | 245.26 | 240.81 | 245.07 | 42,821 | +5.81(+2.43%) |
Jan 06, 2021 | 227.61 | 239.79 | 227.61 | 239.26 | 130,722 | +9.53(+4.15%) |
Jan 05, 2021 | 229.02 | 231.34 | 229.02 | 229.74 | 26,721 | +0.03(+0.02%) |
Jan 04, 2021 | 229.88 | 229.88 | 224.61 | 229.70 | 27,521 | +0.52(+0.23%) |
Dec 31, 2020 | 229.18 | 229.18 | 229.18 | 14,862 | +2.38(+1.05%) | |
Dec 30, 2020 | 227.64 | 227.64 | 226.47 | 226.80 | 14,862 | +0.08(+0.03%) |
Dec 29, 2020 | 227.68 | 228.81 | 225.41 | 226.72 | 121,844 | -0.39(-0.17%) |
Dec 28, 2020 | 228.31 | 228.31 | 226.48 | 227.11 | 12,391 | +0.86(+0.38%) |
Dec 24, 2020 | 226.73 | 226.75 | 226.04 | 226.25 | 5,529 | -0.28(-0.13%) |
Dec 23, 2020 | 224.85 | 228.10 | 224.85 | 226.54 | 22,985 | +2.53(+1.13%) |
Dec 22, 2020 | 224.13 | 225.35 | 223.66 | 224.01 | 10,233 | +0.11(+0.05%) |
Dec 21, 2020 | 222.43 | 224.08 | 220.59 | 223.90 | 19,154 | -1.27(-0.56%) |
Dec 18, 2020 | 226.68 | 226.68 | 223.55 | 225.17 | 11,775 | -1.25(-0.55%) |
Dec 17, 2020 | 224.06 | 226.51 | 224.06 | 226.42 | 27,507 | +2.76(+1.24%) |
Dec 16, 2020 | 224.38 | 224.70 | 222.37 | 223.66 | 18,761 | -1.42(-0.63%) |
Dec 15, 2020 | 224.31 | 225.40 | 223.30 | 225.07 | 17,606 | +2.28(+1.03%) |
Dec 14, 2020 | 226.77 | 227.24 | 222.79 | 222.79 | 12,613 | -1.51(-0.67%) |
Dec 11, 2020 | 226.08 | 226.20 | 222.75 | 224.29 | 13,635 | -2.67(-1.18%) |
Dec 10, 2020 | 226.69 | 227.79 | 226.69 | 226.97 | 7,446 | -0.83(-0.36%) |
Dec 09, 2020 | 229.80 | 229.80 | 226.20 | 227.80 | 19,680 | -1.33(-0.58%) |
Dec 08, 2020 | 225.71 | 229.22 | 225.71 | 229.12 | 17,148 | +2.17(+0.96%) |
Dec 07, 2020 | 228.03 | 228.03 | 225.81 | 226.95 | 13,662 | -1.94(-0.85%) |
Dec 04, 2020 | 225.65 | 228.89 | 225.65 | 228.89 | 11,687 | +3.88(+1.73%) |
Dec 03, 2020 | 224.01 | 225.95 | 223.77 | 225.01 | 103,270 | +1.63(+0.73%) |
Dec 02, 2020 | 220.72 | 224.43 | 220.62 | 223.38 | 18,871 | +2.05(+0.93%) |
Dec 01, 2020 | 223.08 | 225.67 | 221.16 | 221.33 | 26,328 | +1.49(+0.68%) |
Nov 30, 2020 | 220.98 | 221.09 | 218.73 | 219.84 | 17,503 | -1.43(-0.65%) |
Nov 27, 2020 | 219.00 | 221.43 | 219.00 | 221.27 | 11,482 | +2.94(+1.34%) |
Nov 25, 2020 | 220.84 | 220.84 | 217.42 | 218.34 | 55,463 | -2.13(-0.96%) |
Nov 24, 2020 | 219.68 | 222.49 | 219.31 | 220.46 | 21,195 | +1.55(+0.71%) |
Nov 23, 2020 | 219.33 | 220.34 | 218.25 | 218.91 | 17,657 | +0.65(+0.30%) |
Nov 20, 2020 | 217.66 | 218.70 | 216.62 | 218.26 | 18,146 | +0.09(+0.04%) |
Nov 19, 2020 | 219.85 | 219.85 | 216.24 | 218.17 | 64,810 | -1.92(-0.87%) |
Nov 18, 2020 | 224.80 | 224.80 | 220.05 | 220.08 | 45,540 | -3.90(-1.74%) |
Nov 17, 2020 | 223.25 | 224.47 | 222.01 | 223.98 | 23,164 | -2.73(-1.20%) |
Nov 16, 2020 | 229.47 | 229.47 | 225.44 | 226.71 | 23,730 | +0.55(+0.24%) |
Nov 13, 2020 | 225.65 | 226.71 | 224.25 | 226.17 | 25,630 | +2.43(+1.09%) |
Nov 12, 2020 | 223.71 | 226.38 | 222.63 | 223.74 | 48,678 | -0.29(-0.13%) |
Nov 11, 2020 | 226.79 | 226.79 | 223.61 | 224.03 | 29,154 | -0.83(-0.37%) |
Nov 10, 2020 | 221.57 | 225.41 | 219.20 | 224.86 | 38,787 | +4.23(+1.92%) |
Nov 09, 2020 | 226.38 | 227.16 | 220.44 | 220.63 | 39,803 | +2.14(+0.98%) |
Nov 06, 2020 | 220.34 | 220.87 | 217.68 | 218.49 | 30,448 | -1.57(-0.71%) |
Nov 05, 2020 | 220.86 | 222.71 | 218.10 | 220.06 | 126,715 | +2.46(+1.13%) |
Nov 04, 2020 | 213.98 | 220.80 | 213.83 | 217.60 | 184,486 | +9.90(+4.77%) |
Nov 03, 2020 | 203.19 | 208.66 | 203.19 | 207.70 | 50,756 | +7.36(+3.68%) |
Nov 02, 2020 | 198.17 | 200.58 | 197.35 | 200.34 | 37,813 | +4.50(+2.30%) |
Oct 30, 2020 | 195.61 | 196.79 | 193.19 | 195.84 | 22,862 | -0.41(-0.21%) |
Oct 29, 2020 | 199.18 | 199.59 | 195.34 | 196.25 | 79,217 | -3.86(-1.93%) |
Oct 28, 2020 | 203.17 | 204.27 | 199.96 | 200.12 | 54,232 | -6.58(-3.18%) |
Oct 27, 2020 | 207.37 | 207.47 | 205.95 | 206.70 | 7,712 | -1.03(-0.49%) |
Oct 26, 2020 | 210.20 | 210.20 | 206.21 | 207.72 | 111,685 | -4.19(-1.98%) |
Oct 23, 2020 | 209.73 | 213.07 | 209.73 | 211.91 | 26,757 | +2.49(+1.19%) |
Oct 22, 2020 | 206.99 | 209.90 | 206.99 | 209.42 | 26,068 | +2.44(+1.18%) |
Oct 21, 2020 | 206.46 | 207.96 | 205.84 | 206.98 | 10,541 | +0.38(+0.18%) |
Oct 20, 2020 | 207.24 | 208.90 | 206.57 | 206.60 | 20,496 | +0.46(+0.22%) |
Oct 19, 2020 | 209.72 | 209.83 | 205.33 | 206.14 | 19,364 | -2.64(-1.27%) |
Oct 16, 2020 | 207.84 | 210.48 | 207.63 | 208.79 | 29,526 | +1.27(+0.61%) |
Oct 15, 2020 | 203.78 | 207.81 | 202.89 | 207.52 | 42,969 | +1.37(+0.66%) |
Oct 14, 2020 | 206.97 | 209.19 | 205.87 | 206.15 | 47,911 | -2.18(-1.04%) |
Oct 13, 2020 | 206.40 | 209.04 | 205.80 | 208.33 | 19,985 | +0.78(+0.38%) |
Oct 12, 2020 | 207.95 | 208.85 | 207.54 | 207.54 | 11,957 | +0.93(+0.45%) |
Oct 09, 2020 | 207.66 | 208.55 | 206.06 | 206.61 | 17,428 | +0.74(+0.36%) |
Oct 08, 2020 | 206.41 | 206.41 | 204.99 | 205.87 | 14,008 | +0.68(+0.33%) |
Oct 07, 2020 | 202.04 | 205.80 | 202.04 | 205.19 | 13,757 | +4.23(+2.10%) |
Oct 06, 2020 | 203.60 | 204.96 | 200.96 | 200.96 | 16,553 | -1.97(-0.97%) |
Oct 05, 2020 | 200.10 | 202.97 | 200.04 | 202.93 | 18,018 | +4.90(+2.47%) |
Oct 02, 2020 | 193.84 | 199.85 | 193.84 | 198.04 | 11,482 | +0.89(+0.45%) |
Oct 01, 2020 | 197.78 | 198.05 | 195.52 | 197.15 | 38,678 | +0.29(+0.15%) |
Sep 30, 2020 | 193.00 | 198.35 | 193.00 | 196.86 | 23,382 | +4.37(+2.27%) |
Sep 29, 2020 | 191.90 | 193.09 | 190.85 | 192.49 | 15,037 | +0.59(+0.30%) |
Sep 28, 2020 | 192.68 | 194.04 | 191.58 | 191.90 | 10,682 | +1.04(+0.54%) |
Sep 25, 2020 | 185.38 | 191.07 | 185.38 | 190.86 | 11,687 | +5.38(+2.90%) |
Sep 24, 2020 | 184.94 | 186.51 | 184.17 | 185.48 | 29,074 | -0.27(-0.15%) |
Sep 23, 2020 | 188.81 | 189.00 | 185.71 | 185.76 | 15,461 | -3.00(-1.59%) |
Sep 22, 2020 | 191.64 | 191.67 | 188.05 | 188.76 | 190,391 | -2.66(-1.39%) |
Sep 21, 2020 | 191.73 | 191.73 | 186.79 | 191.41 | 35,955 | -5.18(-2.63%) |
Sep 18, 2020 | 196.03 | 197.26 | 194.19 | 196.59 | 11,820 | +0.98(+0.50%) |
Sep 17, 2020 | 194.02 | 195.70 | 192.44 | 195.61 | 13,185 | -0.34(-0.17%) |
Sep 16, 2020 | 195.50 | 197.77 | 195.50 | 195.95 | 12,274 | +1.09(+0.56%) |
Sep 15, 2020 | 196.75 | 197.90 | 194.26 | 194.86 | 13,786 | -1.09(-0.56%) |
Sep 14, 2020 | 193.21 | 196.60 | 193.21 | 195.95 | 17,431 | +4.18(+2.18%) |
Sep 11, 2020 | 193.13 | 193.13 | 189.72 | 191.76 | 17,473 | -1.63(-0.85%) |
Sep 10, 2020 | 196.68 | 197.89 | 193.17 | 193.40 | 106,584 | -2.69(-1.37%) |
Sep 09, 2020 | 196.28 | 197.49 | 195.12 | 196.09 | 33,638 | +2.14(+1.10%) |
Sep 08, 2020 | 196.40 | 196.40 | 193.50 | 193.95 | 22,817 | -3.73(-1.88%) |
Sep 04, 2020 | 200.61 | 200.61 | 194.08 | 197.68 | 27,033 | -1.71(-0.86%) |
Sep 03, 2020 | 203.30 | 204.67 | 198.09 | 199.39 | 16,041 | -4.24(-2.08%) |
Sep 02, 2020 | 200.49 | 203.94 | 199.60 | 203.63 | 16,951 | +4.16(+2.09%) |
Sep 01, 2020 | 199.97 | 200.53 | 198.60 | 199.47 | 24,988 | -1.07(-0.53%) |
Aug 31, 2020 | 200.45 | 202.63 | 200.45 | 200.54 | 16,460 | -0.39(-0.19%) |
Aug 28, 2020 | 200.85 | 201.03 | 199.10 | 200.92 | 8,839 | +1.02(+0.51%) |
Aug 27, 2020 | 198.21 | 201.43 | 196.76 | 199.91 | 32,758 | +1.63(+0.82%) |
Aug 26, 2020 | 200.16 | 200.16 | 196.18 | 198.27 | 51,329 | -1.87(-0.93%) |
Aug 25, 2020 | 200.48 | 200.48 | 198.47 | 200.14 | 28,863 | +0.62(+0.31%) |
Aug 24, 2020 | 203.33 | 203.33 | 198.59 | 199.52 | 21,639 | -2.48(-1.23%) |
Aug 21, 2020 | 201.48 | 202.38 | 200.96 | 201.99 | 13,979 | +0.46(+0.23%) |
Aug 20, 2020 | 202.36 | 202.65 | 201.53 | 201.53 | 12,312 | -1.74(-0.86%) |
Aug 19, 2020 | 203.82 | 204.89 | 203.23 | 203.27 | 19,598 | -0.48(-0.23%) |
Aug 18, 2020 | 204.50 | 204.67 | 203.00 | 203.75 | 13,177 | -0.47(-0.23%) |
Aug 17, 2020 | 204.97 | 204.99 | 203.91 | 204.22 | 24,041 | +0.12(+0.06%) |
Aug 14, 2020 | 202.36 | 204.16 | 202.36 | 204.10 | 15,829 | +0.80(+0.39%) |
Aug 13, 2020 | 203.54 | 203.54 | 201.40 | 203.30 | 14,033 | -0.43(-0.21%) |
Aug 12, 2020 | 202.70 | 204.11 | 202.70 | 203.73 | 18,215 | +2.48(+1.23%) |
Aug 11, 2020 | 204.92 | 205.18 | 201.24 | 201.25 | 18,319 | -2.02(-0.99%) |
Aug 10, 2020 | 203.84 | 204.30 | 202.32 | 203.27 | 23,435 | +0.26(+0.13%) |
Aug 07, 2020 | 201.38 | 203.24 | 201.00 | 203.01 | 37,312 | +1.42(+0.71%) |
Aug 06, 2020 | 201.35 | 203.33 | 200.43 | 201.59 | 38,904 | +0.31(+0.15%) |
Aug 05, 2020 | 201.92 | 201.92 | 199.87 | 201.28 | 44,828 | +0.79(+0.39%) |
Aug 04, 2020 | 198.92 | 201.52 | 198.92 | 200.49 | 14,078 | +0.85(+0.42%) |
Aug 03, 2020 | 199.65 | 200.29 | 198.40 | 199.64 | 23,698 | +0.88(+0.44%) |
Jul 31, 2020 | 199.90 | 200.57 | 196.39 | 198.77 | 37,620 | -2.50(-1.24%) |
Jul 30, 2020 | 198.97 | 201.45 | 197.40 | 201.27 | 12,893 | +0.29(+0.14%) |
Jul 29, 2020 | 196.55 | 201.87 | 196.55 | 200.98 | 26,017 | +5.60(+2.87%) |
Jul 28, 2020 | 196.34 | 197.12 | 195.23 | 195.37 | 12,725 | -0.88(-0.45%) |
Jul 27, 2020 | 196.74 | 197.56 | 195.38 | 196.25 | 22,631 | -0.73(-0.37%) |
Jul 24, 2020 | 198.47 | 198.47 | 196.41 | 196.98 | 32,378 | -1.53(-0.77%) |
Jul 23, 2020 | 198.34 | 200.66 | 197.62 | 198.50 | 21,011 | +0.12(+0.06%) |
Jul 22, 2020 | 196.74 | 198.39 | 196.71 | 198.39 | 24,530 | +1.92(+0.98%) |
Jul 21, 2020 | 195.48 | 196.93 | 195.17 | 196.47 | 23,261 | +1.91(+0.98%) |
Jul 20, 2020 | 196.06 | 196.97 | 193.69 | 194.57 | 13,940 | -1.70(-0.87%) |
Jul 17, 2020 | 196.53 | 196.99 | 196.00 | 196.27 | 13,465 | +0.70(+0.36%) |
Jul 16, 2020 | 194.35 | 196.52 | 193.92 | 195.57 | 18,177 | +0.57(+0.29%) |
Jul 15, 2020 | 192.55 | 195.73 | 191.46 | 194.99 | 35,222 | +2.69(+1.40%) |
Jul 14, 2020 | 187.41 | 192.38 | 187.13 | 192.31 | 120,060 | +4.40(+2.34%) |
Jul 13, 2020 | 188.10 | 192.24 | 187.48 | 187.91 | 29,702 | +1.06(+0.57%) |
Jul 10, 2020 | 185.34 | 187.11 | 184.60 | 186.85 | 28,575 | +1.00(+0.54%) |
Jul 09, 2020 | 188.94 | 188.94 | 183.58 | 185.86 | 26,637 | -3.53(-1.86%) |
Jul 08, 2020 | 189.66 | 190.51 | 187.65 | 189.39 | 23,536 | +0.08(+0.04%) |
Jul 07, 2020 | 191.09 | 192.67 | 189.19 | 189.31 | 25,602 | -3.59(-1.86%) |
Jul 06, 2020 | 192.95 | 193.15 | 191.53 | 192.90 | 35,791 | +2.44(+1.28%) |
Jul 02, 2020 | 191.50 | 193.02 | 190.11 | 190.46 | 21,688 | +1.05(+0.55%) |
Jul 01, 2020 | 187.03 | 190.44 | 187.03 | 189.41 | 69,214 | +1.63(+0.87%) |
Jun 30, 2020 | 184.26 | 188.18 | 183.54 | 187.78 | 79,642 | +3.51(+1.91%) |
Jun 29, 2020 | 182.77 | 184.88 | 181.94 | 184.26 | 27,479 | +2.43(+1.34%) |
Jun 26, 2020 | 184.88 | 185.82 | 181.44 | 181.83 | 28,986 | -3.83(-2.06%) |
Jun 25, 2020 | 181.66 | 185.69 | 180.91 | 185.66 | 21,817 | +3.27(+1.79%) |
Jun 24, 2020 | 186.47 | 186.88 | 180.74 | 182.40 | 51,447 | -5.97(-3.17%) |
Jun 23, 2020 | 188.47 | 189.88 | 186.56 | 188.37 | 162,182 | +0.94(+0.50%) |
Jun 22, 2020 | 187.16 | 187.78 | 184.65 | 187.42 | 20,058 | +0.11(+0.06%) |
Jun 19, 2020 | 189.71 | 190.80 | 187.31 | 187.32 | 18,810 | +0.53(+0.28%) |
Jun 18, 2020 | 186.24 | 186.96 | 184.79 | 186.79 | 29,287 | -0.33(-0.18%) |
Jun 17, 2020 | 190.12 | 190.12 | 186.70 | 187.12 | 53,559 | -1.94(-1.02%) |
Jun 16, 2020 | 190.58 | 191.02 | 186.12 | 189.06 | 47,551 | +3.97(+2.14%) |
Jun 15, 2020 | 179.09 | 185.56 | 177.93 | 185.09 | 70,047 | +1.90(+1.04%) |
Jun 12, 2020 | 186.29 | 188.10 | 179.36 | 183.19 | 165,333 | +1.40(+0.77%) |
Jun 11, 2020 | 190.62 | 190.76 | 180.80 | 181.79 | 50,766 | -13.06(-6.70%) |
Jun 10, 2020 | 198.34 | 198.34 | 193.31 | 194.85 | 40,889 | -3.31(-1.67%) |
Jun 09, 2020 | 199.54 | 199.54 | 197.78 | 198.16 | 14,914 | -2.43(-1.21%) |
Jun 08, 2020 | 197.90 | 200.77 | 197.90 | 200.59 | 39,368 | +3.08(+1.56%) |
Jun 05, 2020 | 194.06 | 199.44 | 194.06 | 197.51 | 43,210 | +5.84(+3.05%) |
Jun 04, 2020 | 193.09 | 194.40 | 190.24 | 191.66 | 33,425 | -2.80(-1.44%) |
Jun 03, 2020 | 196.97 | 197.27 | 194.36 | 194.46 | 45,636 | -1.38(-0.70%) |
Jun 02, 2020 | 194.40 | 196.43 | 192.91 | 195.84 | 74,144 | +1.46(+0.75%) |
Jun 01, 2020 | 194.40 | 194.79 | 193.13 | 194.39 | 63,121 | -0.11(-0.06%) |
May 29, 2020 | 194.93 | 196.45 | 191.86 | 194.49 | 40,124 | -0.84(-0.43%) |
May 28, 2020 | 195.63 | 198.48 | 194.91 | 195.34 | 147,541 | +0.68(+0.35%) |
May 27, 2020 | 192.48 | 194.84 | 187.53 | 194.66 | 410,270 | +4.12(+2.16%) |
May 26, 2020 | 192.11 | 192.75 | 190.18 | 190.54 | 145,636 | +2.12(+1.12%) |
May 22, 2020 | 189.25 | 189.25 | 186.96 | 188.42 | 36,009 | -0.16(-0.08%) |
May 21, 2020 | 186.89 | 189.35 | 186.62 | 188.57 | 21,571 | +1.01(+0.54%) |
May 20, 2020 | 189.22 | 190.15 | 187.11 | 187.56 | 23,229 | -0.03(-0.02%) |
May 19, 2020 | 187.45 | 189.70 | 186.79 | 187.59 | 17,548 | -0.48(-0.25%) |
May 18, 2020 | 189.26 | 191.36 | 187.85 | 188.07 | 45,334 | +2.70(+1.46%) |
May 15, 2020 | 181.04 | 186.10 | 181.04 | 185.37 | 29,013 | +3.34(+1.84%) |
May 14, 2020 | 176.80 | 182.23 | 175.91 | 182.02 | 60,135 | +3.03(+1.69%) |
May 13, 2020 | 183.14 | 183.14 | 177.18 | 178.99 | 97,498 | -4.39(-2.40%) |
May 12, 2020 | 187.43 | 187.46 | 183.34 | 183.38 | 31,771 | -2.56(-1.37%) |
May 11, 2020 | 183.86 | 186.95 | 183.39 | 185.94 | 225,845 | +1.31(+0.71%) |
May 08, 2020 | 182.87 | 184.98 | 182.09 | 184.63 | 36,832 | +4.53(+2.51%) |
May 07, 2020 | 182.72 | 182.93 | 179.85 | 180.10 | 23,139 | -0.48(-0.26%) |
May 06, 2020 | 185.42 | 185.55 | 180.51 | 180.57 | 25,040 | -2.85(-1.55%) |
May 05, 2020 | 181.39 | 185.37 | 181.33 | 183.42 | 34,822 | +3.76(+2.09%) |
May 04, 2020 | 177.69 | 179.91 | 177.22 | 179.66 | 42,692 | +0.30(+0.17%) |