Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 278.32 | 279.53 | 273.88 | 274.64 | 21,700 | -2.25(-0.81%) |
Apr 29, 2021 | 277.39 | 277.39 | 273.32 | 276.89 | 33,034 | +1.15(+0.42%) |
Apr 28, 2021 | 273.84 | 275.74 | 272.64 | 275.74 | 45,634 | -0.07(-0.03%) |
Apr 27, 2021 | 273.41 | 276.40 | 272.37 | 275.81 | 33,941 | +2.34(+0.86%) |
Apr 26, 2021 | 273.99 | 274.99 | 270.83 | 273.47 | 76,420 | +6.05(+2.26%) |
Apr 23, 2021 | 268.86 | 269.85 | 266.36 | 267.42 | 22,400 | +2.92(+1.10%) |
Apr 22, 2021 | 269.76 | 269.76 | 263.66 | 264.50 | 27,336 | -5.59(-2.07%) |
Apr 21, 2021 | 261.51 | 270.47 | 261.51 | 270.09 | 37,822 | +11.82(+4.58%) |
Apr 20, 2021 | 259.62 | 261.06 | 255.87 | 258.27 | 46,370 | -5.05(-1.92%) |
Apr 19, 2021 | 263.11 | 264.40 | 262.17 | 263.32 | 55,685 | +3.60(+1.39%) |
Apr 16, 2021 | 258.00 | 260.80 | 257.65 | 259.72 | 52,500 | +2.83(+1.10%) |
Apr 15, 2021 | 256.10 | 257.20 | 255.68 | 256.89 | 43,114 | +6.49(+2.59%) |
Apr 14, 2021 | 251.48 | 251.52 | 250.03 | 250.40 | 22,707 | -1.90(-0.75%) |
Apr 13, 2021 | 253.19 | 253.19 | 251.37 | 252.29 | 16,111 | +0.86(+0.34%) |
Apr 12, 2021 | 248.37 | 251.43 | 247.86 | 251.43 | 94,487 | +4.01(+1.62%) |
Apr 09, 2021 | 247.66 | 247.71 | 246.42 | 247.42 | 13,600 | +1.39(+0.56%) |
Apr 08, 2021 | 246.61 | 246.61 | 246.00 | 246.03 | 9,226 | +0.19(+0.08%) |
Apr 07, 2021 | 247.39 | 247.40 | 244.65 | 245.84 | 16,229 | -5.77(-2.29%) |
Apr 06, 2021 | 250.49 | 252.76 | 250.49 | 251.61 | 16,266 | +1.95(+0.78%) |
Apr 05, 2021 | 247.60 | 250.33 | 247.60 | 249.66 | 11,870 | -0.32(-0.13%) |
Apr 01, 2021 | 246.79 | 249.98 | 246.79 | 249.98 | 28,700 | +5.13(+2.10%) |
Mar 31, 2021 | 243.21 | 246.00 | 243.21 | 244.85 | 20,149 | +4.25(+1.77%) |
Mar 30, 2021 | 242.15 | 243.73 | 239.98 | 240.60 | 29,318 | +4.16(+1.76%) |
Mar 29, 2021 | 240.89 | 240.89 | 236.00 | 236.44 | 57,008 | -15.56(-6.17%) |
Mar 26, 2021 | 248.29 | 252.04 | 247.49 | 252.00 | 21,000 | +6.96(+2.84%) |
Mar 25, 2021 | 247.46 | 248.80 | 243.82 | 245.04 | 29,857 | -2.57(-1.04%) |
Mar 24, 2021 | 247.53 | 248.50 | 246.12 | 247.61 | 40,897 | +3.02(+1.23%) |
Mar 23, 2021 | 247.49 | 248.00 | 244.06 | 244.59 | 18,673 | -0.04(-0.01%) |
Mar 22, 2021 | 248.00 | 248.00 | 242.59 | 244.63 | 23,136 | -1.52(-0.62%) |
Mar 19, 2021 | 244.80 | 248.15 | 243.61 | 246.15 | 23,100 | -4.44(-1.77%) |
Mar 18, 2021 | 250.72 | 257.91 | 247.78 | 250.59 | 89,577 | +9.03(+3.74%) |
Mar 17, 2021 | 232.29 | 241.56 | 231.63 | 241.56 | 68,249 | +8.56(+3.67%) |
Mar 16, 2021 | 234.37 | 235.30 | 231.38 | 233.00 | 104,944 | +9.67(+4.33%) |
Mar 15, 2021 | 223.26 | 224.65 | 223.10 | 223.33 | 9,216 | +1.91(+0.86%) |
Mar 12, 2021 | 221.31 | 221.70 | 220.99 | 221.43 | 5,500 | +1.09(+0.49%) |
Mar 11, 2021 | 219.25 | 222.66 | 218.02 | 220.34 | 125,530 | +4.61(+2.14%) |
Mar 10, 2021 | 214.46 | 215.99 | 214.00 | 215.73 | 17,731 | +0.79(+0.37%) |
Mar 09, 2021 | 214.98 | 216.28 | 212.23 | 214.94 | 39,715 | -2.06(-0.95%) |
Mar 08, 2021 | 216.98 | 218.30 | 216.98 | 217.00 | 13,632 | -2.07(-0.94%) |
Mar 05, 2021 | 220.76 | 222.00 | 218.86 | 219.07 | 12,900 | +0.10(+0.05%) |
Mar 04, 2021 | 222.03 | 222.86 | 218.83 | 218.97 | 15,812 | -2.00(-0.91%) |
Mar 03, 2021 | 220.17 | 223.36 | 220.17 | 220.97 | 31,861 | -1.61(-0.72%) |
Mar 02, 2021 | 221.09 | 223.45 | 220.12 | 222.58 | 32,184 | +1.59(+0.72%) |
Mar 01, 2021 | 221.56 | 224.02 | 220.07 | 220.99 | 14,318 | +3.98(+1.83%) |
Feb 26, 2021 | 220.79 | 220.79 | 216.00 | 217.01 | 54,800 | -9.34(-4.12%) |
Feb 25, 2021 | 231.49 | 233.75 | 225.49 | 226.34 | 57,255 | -2.80(-1.22%) |
Feb 24, 2021 | 219.68 | 229.55 | 219.16 | 229.15 | 37,684 | +8.37(+3.79%) |
Feb 23, 2021 | 221.30 | 221.60 | 215.66 | 220.78 | 23,140 | -3.95(-1.76%) |
Feb 22, 2021 | 223.85 | 224.80 | 222.97 | 224.73 | 17,772 | +2.38(+1.07%) |
Feb 19, 2021 | 220.39 | 223.13 | 220.39 | 222.35 | 13,000 | +2.12(+0.96%) |
Feb 18, 2021 | 222.00 | 222.00 | 218.24 | 220.24 | 12,487 | -2.81(-1.26%) |
Feb 17, 2021 | 222.50 | 223.19 | 220.99 | 223.04 | 12,681 | -1.16(-0.52%) |
Feb 16, 2021 | 222.12 | 225.49 | 222.12 | 224.20 | 67,066 | +0.29(+0.13%) |
Feb 12, 2021 | 221.70 | 223.99 | 220.92 | 223.91 | 34,900 | +3.18(+1.44%) |
Feb 11, 2021 | 220.44 | 221.37 | 218.88 | 220.73 | 33,092 | -0.16(-0.07%) |
Feb 10, 2021 | 222.08 | 223.52 | 220.02 | 220.89 | 38,426 | +3.37(+1.55%) |
Feb 09, 2021 | 217.99 | 218.16 | 217.20 | 217.52 | 8,332 | -0.52(-0.24%) |
Feb 08, 2021 | 219.72 | 220.00 | 217.47 | 218.04 | 24,309 | -1.13(-0.52%) |
Feb 05, 2021 | 218.26 | 219.67 | 218.04 | 219.17 | 19,300 | +4.98(+2.33%) |
Feb 04, 2021 | 212.06 | 214.93 | 210.77 | 214.19 | 17,170 | +0.60(+0.28%) |
Feb 03, 2021 | 212.08 | 214.44 | 211.12 | 213.59 | 17,342 | +3.59(+1.71%) |
Feb 02, 2021 | 211.13 | 211.13 | 209.00 | 210.00 | 15,319 | -0.76(-0.36%) |
Feb 01, 2021 | 210.81 | 210.89 | 209.35 | 210.76 | 36,579 | +2.39(+1.15%) |
Jan 29, 2021 | 216.84 | 216.84 | 206.17 | 208.37 | 65,600 | -10.28(-4.70%) |
Jan 28, 2021 | 217.35 | 219.12 | 215.73 | 218.65 | 14,400 | +3.38(+1.57%) |
Jan 27, 2021 | 215.94 | 218.16 | 215.23 | 215.27 | 53,002 | -2.50(-1.15%) |
Jan 26, 2021 | 217.30 | 218.42 | 216.92 | 217.77 | 10,198 | -0.45(-0.21%) |
Jan 25, 2021 | 220.41 | 220.41 | 217.81 | 218.22 | 26,324 | -2.33(-1.06%) |
Jan 22, 2021 | 221.00 | 222.44 | 220.45 | 220.55 | 11,300 | -1.88(-0.85%) |
Jan 21, 2021 | 222.99 | 224.60 | 221.78 | 222.43 | 17,922 | +0.25(+0.11%) |
Jan 20, 2021 | 221.91 | 224.66 | 221.91 | 222.18 | 9,286 | +1.72(+0.78%) |
Jan 19, 2021 | 222.23 | 222.50 | 220.45 | 220.46 | 16,908 | -2.58(-1.16%) |
Jan 15, 2021 | 227.00 | 230.00 | 223.04 | 223.04 | 13,400 | -2.53(-1.12%) |
Jan 14, 2021 | 223.26 | 226.61 | 223.24 | 225.57 | 10,520 | +2.34(+1.05%) |
Jan 13, 2021 | 223.96 | 224.87 | 222.77 | 223.23 | 16,069 | -1.97(-0.87%) |
Jan 12, 2021 | 224.28 | 225.20 | 222.00 | 225.20 | 15,073 | +3.93(+1.78%) |
Jan 11, 2021 | 220.83 | 222.95 | 219.02 | 221.27 | 15,755 | -1.13(-0.51%) |
Jan 08, 2021 | 228.59 | 228.59 | 218.49 | 222.40 | 44,500 | -5.64(-2.47%) |
Jan 07, 2021 | 227.00 | 228.49 | 225.28 | 228.04 | 16,834 | -1.64(-0.71%) |
Jan 06, 2021 | 227.32 | 230.09 | 225.28 | 229.68 | 23,322 | -3.14(-1.35%) |
Jan 05, 2021 | 227.93 | 236.33 | 226.90 | 232.82 | 49,763 | +9.07(+4.06%) |
Jan 04, 2021 | 230.16 | 230.50 | 222.34 | 223.75 | 24,507 | -5.82(-2.53%) |
Dec 31, 2020 | 229.56 | 229.56 | 229.56 | 13,074 | +8.31(+3.76%) | |
Dec 30, 2020 | 219.55 | 222.98 | 219.55 | 221.25 | 13,074 | +3.00(+1.37%) |
Dec 29, 2020 | 217.69 | 219.56 | 217.50 | 218.25 | 11,257 | -0.36(-0.16%) |
Dec 28, 2020 | 228.87 | 231.28 | 218.56 | 218.61 | 39,795 | -1.59(-0.72%) |
Dec 24, 2020 | 217.00 | 220.20 | 217.00 | 220.20 | 8,900 | +1.50(+0.69%) |
Dec 23, 2020 | 218.00 | 219.40 | 218.00 | 218.70 | 13,603 | +1.32(+0.61%) |
Dec 22, 2020 | 218.68 | 219.06 | 216.60 | 217.38 | 10,451 | +0.13(+0.06%) |
Dec 21, 2020 | 216.35 | 218.17 | 215.30 | 217.25 | 21,573 | -4.72(-2.13%) |
Dec 18, 2020 | 218.50 | 223.16 | 218.50 | 221.97 | 14,900 | +3.25(+1.49%) |
Dec 17, 2020 | 219.17 | 220.00 | 218.14 | 218.72 | 19,657 | -0.28(-0.13%) |
Dec 16, 2020 | 217.88 | 219.98 | 217.16 | 219.00 | 25,919 | +0.94(+0.43%) |
Dec 15, 2020 | 219.99 | 219.99 | 216.50 | 218.06 | 18,653 | +2.24(+1.04%) |
Dec 14, 2020 | 216.70 | 218.03 | 215.70 | 215.82 | 12,361 | -0.89(-0.41%) |
Dec 11, 2020 | 220.24 | 220.24 | 216.71 | 216.71 | 11,300 | -2.60(-1.19%) |
Dec 10, 2020 | 220.26 | 222.40 | 217.51 | 219.31 | 19,514 | +7.01(+3.30%) |
Dec 09, 2020 | 216.75 | 216.75 | 212.25 | 212.30 | 21,412 | -4.61(-2.13%) |
Dec 08, 2020 | 216.86 | 217.97 | 215.29 | 216.91 | 19,386 | -3.30(-1.50%) |
Dec 07, 2020 | 217.58 | 221.17 | 217.51 | 220.21 | 21,076 | +0.53(+0.24%) |
Dec 04, 2020 | 221.05 | 223.44 | 217.50 | 219.68 | 30,200 | +4.08(+1.89%) |
Dec 03, 2020 | 224.25 | 224.77 | 209.46 | 215.60 | 72,330 | -8.32(-3.72%) |
Dec 02, 2020 | 225.32 | 227.68 | 223.92 | 223.92 | 17,546 | -1.60(-0.71%) |
Dec 01, 2020 | 227.09 | 228.23 | 225.52 | 225.52 | 21,818 | +1.79(+0.80%) |
Nov 30, 2020 | 225.82 | 225.82 | 222.08 | 223.73 | 18,521 | -4.56(-2.00%) |
Nov 27, 2020 | 221.69 | 228.46 | 221.00 | 228.29 | 18,900 | +8.82(+4.02%) |
Nov 25, 2020 | 219.74 | 220.50 | 219.20 | 219.47 | 10,900 | -1.79(-0.81%) |
Nov 24, 2020 | 219.00 | 221.57 | 218.26 | 221.26 | 26,307 | -0.08(-0.04%) |
Nov 23, 2020 | 219.34 | 222.00 | 217.62 | 221.34 | 82,818 | +4.00(+1.84%) |
Nov 20, 2020 | 218.01 | 218.77 | 217.29 | 217.34 | 20,100 | -1.13(-0.52%) |
Nov 19, 2020 | 215.00 | 219.45 | 213.14 | 218.47 | 24,547 | -0.39(-0.18%) |
Nov 18, 2020 | 218.78 | 222.63 | 218.00 | 218.86 | 44,059 | +1.51(+0.69%) |
Nov 17, 2020 | 218.70 | 219.42 | 216.32 | 217.35 | 47,197 | -1.47(-0.67%) |
Nov 16, 2020 | 219.00 | 220.40 | 216.34 | 218.82 | 22,900 | -0.35(-0.16%) |
Nov 13, 2020 | 217.72 | 219.17 | 217.06 | 219.17 | 37,600 | +0.54(+0.25%) |
Nov 12, 2020 | 219.19 | 221.08 | 218.63 | 218.63 | 15,591 | +1.48(+0.68%) |
Nov 11, 2020 | 221.12 | 221.80 | 215.95 | 217.15 | 34,785 | -14.25(-6.16%) |
Nov 10, 2020 | 231.84 | 232.09 | 230.05 | 231.40 | 13,481 | -0.36(-0.16%) |
Nov 09, 2020 | 233.00 | 234.99 | 230.74 | 231.76 | 26,694 | -1.54(-0.66%) |
Nov 06, 2020 | 228.91 | 234.00 | 228.23 | 233.30 | 42,000 | +11.11(+5.00%) |
Nov 05, 2020 | 224.00 | 227.00 | 221.39 | 222.19 | 27,641 | +7.65(+3.57%) |
Nov 04, 2020 | 214.52 | 216.00 | 212.75 | 214.54 | 16,518 | -0.45(-0.21%) |
Nov 03, 2020 | 213.75 | 215.00 | 213.24 | 214.99 | 16,567 | +7.16(+3.45%) |
Nov 02, 2020 | 206.10 | 208.51 | 206.10 | 207.83 | 13,126 | +0.00(+0.00%) |
Oct 30, 2020 | 208.92 | 209.59 | 206.02 | 207.83 | 55,400 | +0.84(+0.41%) |
Oct 29, 2020 | 205.63 | 207.98 | 205.28 | 206.99 | 60,676 | -3.70(-1.76%) |
Oct 28, 2020 | 210.14 | 211.18 | 207.54 | 210.69 | 29,596 | -8.30(-3.79%) |
Oct 27, 2020 | 220.26 | 221.06 | 218.32 | 218.99 | 15,599 | -2.80(-1.26%) |
Oct 26, 2020 | 222.96 | 223.99 | 220.99 | 221.79 | 34,134 | -3.35(-1.49%) |
Oct 23, 2020 | 223.12 | 225.14 | 222.34 | 225.14 | 30,000 | +0.65(+0.29%) |
Oct 22, 2020 | 222.27 | 224.70 | 221.70 | 224.49 | 11,232 | -2.15(-0.95%) |
Oct 21, 2020 | 225.78 | 227.24 | 225.51 | 226.64 | 15,199 | +0.45(+0.20%) |
Oct 20, 2020 | 220.31 | 226.19 | 220.31 | 226.19 | 21,519 | +6.69(+3.05%) |
Oct 19, 2020 | 220.70 | 220.70 | 218.87 | 219.50 | 6,241 | +0.15(+0.07%) |
Oct 16, 2020 | 219.98 | 220.40 | 217.63 | 219.35 | 17,600 | -1.65(-0.75%) |
Oct 15, 2020 | 218.71 | 221.00 | 218.12 | 221.00 | 9,132 | +0.71(+0.32%) |
Oct 14, 2020 | 220.50 | 221.00 | 219.00 | 220.29 | 16,990 | +4.77(+2.21%) |
Oct 13, 2020 | 218.13 | 219.50 | 215.52 | 215.52 | 25,479 | -10.17(-4.51%) |
Oct 12, 2020 | 230.31 | 230.44 | 224.82 | 225.69 | 24,320 | -4.77(-2.07%) |
Oct 09, 2020 | 228.21 | 232.40 | 228.21 | 230.46 | 32,700 | +5.95(+2.65%) |
Oct 08, 2020 | 223.37 | 226.00 | 221.56 | 224.51 | 11,924 | +3.02(+1.36%) |
Oct 07, 2020 | 221.85 | 222.00 | 220.71 | 221.49 | 6,393 | +1.49(+0.68%) |
Oct 06, 2020 | 223.20 | 224.00 | 220.00 | 220.00 | 29,898 | -1.56(-0.70%) |
Oct 05, 2020 | 219.60 | 223.00 | 219.60 | 221.56 | 25,270 | +4.56(+2.10%) |
Oct 02, 2020 | 218.00 | 218.00 | 216.01 | 217.00 | 16,200 | -1.65(-0.75%) |
Oct 01, 2020 | 219.36 | 219.62 | 217.17 | 218.65 | 23,418 | +2.14(+0.99%) |
Sep 30, 2020 | 218.70 | 220.00 | 215.57 | 216.51 | 30,564 | -0.73(-0.34%) |
Sep 29, 2020 | 214.01 | 218.20 | 213.49 | 217.24 | 25,204 | +3.43(+1.60%) |
Sep 28, 2020 | 210.00 | 213.81 | 210.00 | 213.81 | 39,659 | +5.47(+2.63%) |
Sep 25, 2020 | 207.15 | 209.59 | 205.74 | 208.34 | 17,500 | -0.52(-0.25%) |
Sep 24, 2020 | 206.27 | 209.42 | 204.14 | 208.86 | 45,352 | +2.18(+1.05%) |
Sep 23, 2020 | 210.03 | 214.30 | 206.32 | 206.68 | 32,776 | -2.34(-1.12%) |
Sep 22, 2020 | 212.01 | 212.91 | 207.22 | 209.02 | 22,586 | -4.16(-1.95%) |
Sep 21, 2020 | 217.00 | 218.13 | 210.00 | 213.18 | 44,642 | -7.79(-3.53%) |
Sep 18, 2020 | 216.01 | 221.38 | 216.01 | 220.97 | 29,700 | +4.67(+2.16%) |
Sep 17, 2020 | 219.31 | 220.85 | 213.72 | 216.30 | 42,989 | -5.24(-2.37%) |
Sep 16, 2020 | 224.53 | 226.33 | 221.01 | 221.54 | 84,435 | -2.46(-1.10%) |
Sep 15, 2020 | 220.00 | 226.35 | 217.91 | 224.00 | 52,115 | +6.04(+2.77%) |
Sep 14, 2020 | 219.50 | 220.79 | 216.10 | 217.96 | 28,379 | +2.21(+1.02%) |
Sep 11, 2020 | 217.47 | 218.99 | 214.52 | 215.75 | 26,800 | +1.63(+0.76%) |
Sep 10, 2020 | 216.22 | 218.92 | 213.50 | 214.12 | 28,496 | -1.86(-0.86%) |
Sep 09, 2020 | 213.33 | 216.96 | 212.22 | 215.98 | 15,341 | +1.85(+0.86%) |
Sep 08, 2020 | 213.73 | 214.72 | 209.86 | 214.13 | 34,974 | -0.88(-0.41%) |
Sep 04, 2020 | 213.94 | 218.99 | 211.50 | 215.01 | 52,400 | +1.37(+0.64%) |
Sep 03, 2020 | 220.00 | 223.85 | 211.59 | 213.64 | 94,897 | +2.39(+1.13%) |
Sep 02, 2020 | 213.29 | 213.29 | 209.40 | 211.25 | 27,051 | -2.55(-1.19%) |
Sep 01, 2020 | 215.63 | 216.51 | 212.85 | 213.80 | 54,435 | +1.94(+0.92%) |
Aug 31, 2020 | 208.49 | 214.25 | 208.49 | 211.86 | 51,677 | +4.48(+2.16%) |
Aug 28, 2020 | 204.65 | 208.30 | 203.11 | 207.38 | 35,100 | +2.73(+1.33%) |
Aug 27, 2020 | 208.36 | 208.89 | 201.12 | 204.65 | 66,106 | -1.75(-0.85%) |
Aug 26, 2020 | 203.50 | 206.91 | 203.50 | 206.40 | 74,544 | +2.67(+1.31%) |
Aug 25, 2020 | 201.95 | 203.94 | 200.00 | 203.73 | 17,042 | +1.43(+0.71%) |
Aug 24, 2020 | 204.01 | 205.50 | 201.82 | 202.30 | 15,511 | -1.31(-0.64%) |
Aug 21, 2020 | 204.17 | 205.41 | 203.06 | 203.61 | 18,100 | -2.12(-1.03%) |
Aug 20, 2020 | 203.11 | 206.87 | 203.00 | 205.73 | 12,528 | +3.03(+1.49%) |
Aug 19, 2020 | 204.37 | 204.37 | 202.29 | 202.70 | 25,361 | -4.21(-2.03%) |
Aug 18, 2020 | 207.36 | 207.78 | 201.00 | 206.91 | 64,932 | +5.00(+2.48%) |
Aug 17, 2020 | 206.40 | 208.00 | 204.43 | 201.91 | 44,725 | +1.55(+0.77%) |
Aug 14, 2020 | 204.09 | 204.09 | 198.56 | 200.36 | 30,500 | -4.54(-2.22%) |
Aug 13, 2020 | 205.00 | 206.99 | 203.41 | 204.90 | 29,562 | +4.58(+2.29%) |
Aug 12, 2020 | 203.29 | 203.29 | 198.17 | 200.32 | 60,139 | +3.51(+1.78%) |
Aug 11, 2020 | 201.00 | 202.70 | 196.81 | 196.81 | 113,977 | -11.72(-5.62%) |
Aug 10, 2020 | 210.00 | 218.33 | 207.70 | 208.53 | 125,800 | +4.33(+2.12%) |
Aug 07, 2020 | 202.33 | 204.58 | 199.01 | 204.20 | 90,200 | -4.21(-2.02%) |
Aug 06, 2020 | 211.30 | 213.60 | 206.80 | 208.41 | 94,001 | +1.63(+0.79%) |
Aug 05, 2020 | 204.80 | 207.29 | 203.04 | 206.78 | 86,961 | +4.55(+2.25%) |
Aug 04, 2020 | 197.60 | 202.95 | 196.74 | 202.23 | 162,614 | +4.88(+2.48%) |
Aug 03, 2020 | 199.01 | 199.86 | 196.53 | 197.34 | 32,085 | -0.10(-0.05%) |
Jul 31, 2020 | 196.78 | 203.00 | 194.51 | 197.44 | 47,800 | -0.53(-0.27%) |
Jul 30, 2020 | 193.27 | 197.99 | 192.01 | 197.98 | 95,779 | -6.08(-2.98%) |
Jul 29, 2020 | 207.83 | 207.83 | 195.85 | 204.06 | 130,837 | -10.18(-4.75%) |
Jul 28, 2020 | 215.64 | 215.95 | 212.86 | 214.24 | 53,544 | -3.54(-1.63%) |
Jul 27, 2020 | 218.19 | 220.00 | 215.01 | 217.78 | 99,318 | +8.34(+3.98%) |
Jul 24, 2020 | 206.98 | 210.86 | 205.72 | 209.44 | 76,600 | +6.29(+3.10%) |
Jul 23, 2020 | 203.70 | 205.00 | 200.00 | 203.15 | 67,177 | -1.45(-0.71%) |
Jul 22, 2020 | 200.93 | 205.12 | 200.01 | 204.60 | 88,604 | +3.22(+1.60%) |
Jul 21, 2020 | 202.71 | 205.29 | 200.31 | 201.38 | 85,731 | +7.38(+3.80%) |
Jul 20, 2020 | 194.75 | 195.57 | 191.92 | 194.00 | 63,550 | +4.37(+2.30%) |
Jul 17, 2020 | 192.00 | 192.25 | 189.63 | 189.63 | 32,100 | +0.95(+0.50%) |
Jul 16, 2020 | 186.54 | 191.90 | 186.50 | 188.68 | 21,329 | +2.04(+1.10%) |
Jul 15, 2020 | 184.77 | 187.23 | 184.77 | 186.64 | 13,040 | +2.14(+1.16%) |
Jul 14, 2020 | 186.00 | 187.00 | 182.74 | 184.50 | 23,133 | -2.90(-1.55%) |
Jul 13, 2020 | 191.39 | 194.99 | 187.40 | 187.40 | 61,125 | +0.35(+0.19%) |
Jul 10, 2020 | 184.88 | 187.14 | 184.13 | 187.05 | 31,400 | +3.16(+1.72%) |
Jul 09, 2020 | 186.88 | 188.68 | 182.30 | 183.89 | 51,158 | +3.88(+2.16%) |
Jul 08, 2020 | 181.97 | 183.94 | 179.20 | 180.01 | 18,497 | -2.30(-1.26%) |
Jul 07, 2020 | 180.62 | 182.35 | 179.78 | 182.31 | 13,714 | -0.69(-0.38%) |
Jul 06, 2020 | 181.00 | 183.00 | 180.99 | 183.00 | 31,355 | +4.51(+2.53%) |
Jul 02, 2020 | 180.10 | 181.31 | 177.79 | 178.49 | 18,700 | -2.50(-1.38%) |
Jul 01, 2020 | 179.72 | 180.99 | 179.01 | 180.99 | 9,307 | -1.80(-0.98%) |
Jun 30, 2020 | 178.80 | 184.00 | 178.66 | 182.79 | 15,592 | +3.15(+1.75%) |
Jun 29, 2020 | 178.83 | 180.79 | 177.39 | 179.64 | 13,269 | +2.42(+1.36%) |
Jun 26, 2020 | 173.00 | 177.90 | 173.00 | 177.22 | 21,900 | +5.04(+2.93%) |
Jun 25, 2020 | 174.46 | 174.79 | 172.06 | 172.18 | 18,631 | -3.90(-2.21%) |
Jun 24, 2020 | 179.35 | 180.60 | 173.32 | 176.08 | 38,411 | -4.48(-2.48%) |
Jun 23, 2020 | 180.00 | 182.99 | 180.00 | 180.56 | 9,018 | -0.84(-0.46%) |
Jun 22, 2020 | 178.84 | 183.33 | 177.56 | 181.40 | 22,080 | +3.10(+1.74%) |
Jun 19, 2020 | 179.24 | 179.88 | 178.30 | 178.30 | 12,000 | +0.05(+0.03%) |
Jun 18, 2020 | 179.95 | 180.47 | 176.91 | 178.25 | 9,627 | -2.25(-1.25%) |
Jun 17, 2020 | 179.57 | 181.25 | 178.49 | 180.50 | 10,324 | -1.36(-0.75%) |
Jun 16, 2020 | 184.19 | 184.68 | 180.19 | 181.86 | 11,073 | -0.15(-0.08%) |
Jun 15, 2020 | 179.25 | 183.31 | 178.47 | 182.01 | 19,651 | +0.81(+0.45%) |
Jun 12, 2020 | 181.97 | 184.67 | 180.56 | 181.20 | 18,800 | +0.81(+0.45%) |
Jun 11, 2020 | 182.34 | 183.50 | 178.34 | 180.39 | 35,474 | -3.61(-1.96%) |
Jun 10, 2020 | 186.00 | 186.00 | 180.30 | 184.00 | 97,876 | -0.86(-0.47%) |
Jun 09, 2020 | 182.54 | 185.94 | 181.15 | 184.86 | 53,050 | -8.13(-4.21%) |
Jun 08, 2020 | 187.56 | 192.99 | 186.18 | 192.99 | 45,478 | +8.24(+4.46%) |
Jun 05, 2020 | 183.77 | 187.05 | 182.67 | 184.75 | 42,900 | +3.21(+1.77%) |
Jun 04, 2020 | 182.73 | 182.73 | 172.51 | 181.54 | 54,047 | -3.06(-1.66%) |
Jun 03, 2020 | 184.52 | 186.57 | 183.51 | 184.60 | 13,898 | -0.30(-0.16%) |
Jun 02, 2020 | 185.47 | 186.26 | 183.00 | 184.90 | 16,523 | -1.67(-0.90%) |
Jun 01, 2020 | 182.66 | 186.57 | 182.08 | 186.57 | 22,954 | +4.34(+2.38%) |
May 29, 2020 | 178.62 | 183.90 | 178.62 | 182.23 | 19,600 | +0.56(+0.31%) |
May 28, 2020 | 185.59 | 185.59 | 177.51 | 181.67 | 20,972 | -3.92(-2.11%) |
May 27, 2020 | 179.03 | 185.64 | 177.00 | 185.59 | 46,690 | -1.41(-0.75%) |
May 26, 2020 | 184.09 | 189.04 | 183.01 | 187.00 | 39,584 | +2.49(+1.35%) |
May 22, 2020 | 182.21 | 184.98 | 180.00 | 184.51 | 25,300 | -4.94(-2.61%) |
May 21, 2020 | 196.98 | 196.98 | 186.83 | 189.45 | 39,351 | -6.55(-3.34%) |
May 20, 2020 | 197.27 | 200.00 | 193.35 | 196.00 | 106,081 | +4.01(+2.09%) |
May 19, 2020 | 193.98 | 198.52 | 189.83 | 191.99 | 58,195 | +2.25(+1.19%) |
May 18, 2020 | 189.21 | 192.62 | 186.30 | 189.74 | 73,067 | +13.31(+7.54%) |
May 15, 2020 | 173.63 | 178.27 | 171.92 | 176.43 | 44,700 | +2.63(+1.51%) |
May 14, 2020 | 170.00 | 173.80 | 166.29 | 173.80 | 19,930 | +3.24(+1.90%) |
May 13, 2020 | 171.50 | 171.50 | 167.50 | 170.56 | 23,112 | -5.09(-2.90%) |
May 12, 2020 | 175.25 | 177.00 | 172.84 | 175.66 | 10,237 | -1.50(-0.85%) |
May 11, 2020 | 175.23 | 177.45 | 173.59 | 177.16 | 9,409 | -0.04(-0.02%) |
May 08, 2020 | 177.06 | 177.20 | 172.60 | 177.20 | 24,300 | +2.06(+1.18%) |
May 07, 2020 | 170.93 | 176.00 | 170.06 | 175.14 | 19,594 | +6.15(+3.64%) |
May 06, 2020 | 169.91 | 169.91 | 168.00 | 168.99 | 17,061 | -2.06(-1.20%) |
May 05, 2020 | 168.36 | 171.88 | 165.10 | 171.05 | 55,197 | -1.95(-1.13%) |
May 04, 2020 | 178.52 | 178.76 | 171.31 | 173.00 | 31,279 | -5.92(-3.31%) |