Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 350.66 | 350.83 | 344.08 | 346.23 | 327,186 | -5.83(-1.66%) |
Apr 29, 2021 | 350.52 | 352.34 | 348.12 | 352.06 | 208,121 | +3.82(+1.10%) |
Apr 28, 2021 | 352.78 | 353.43 | 346.92 | 348.24 | 182,925 | -2.38(-0.68%) |
Apr 27, 2021 | 350.64 | 354.27 | 350.05 | 350.62 | 242,953 | +0.13(+0.04%) |
Apr 26, 2021 | 345.56 | 351.02 | 345.52 | 350.49 | 367,143 | +6.52(+1.90%) |
Apr 23, 2021 | 343.53 | 345.60 | 341.03 | 343.97 | 214,996 | +2.22(+0.65%) |
Apr 22, 2021 | 344.08 | 346.86 | 338.73 | 341.76 | 258,616 | -3.30(-0.96%) |
Apr 21, 2021 | 336.82 | 346.11 | 334.83 | 345.06 | 444,483 | +7.18(+2.12%) |
Apr 20, 2021 | 342.87 | 344.76 | 335.52 | 337.88 | 308,934 | -5.89(-1.71%) |
Apr 19, 2021 | 343.36 | 345.17 | 341.30 | 343.78 | 325,527 | -0.93(-0.27%) |
Apr 16, 2021 | 344.05 | 346.20 | 342.73 | 344.71 | 416,427 | +3.56(+1.04%) |
Apr 15, 2021 | 342.10 | 342.10 | 337.61 | 341.15 | 362,659 | +0.72(+0.21%) |
Apr 14, 2021 | 335.27 | 343.38 | 334.77 | 340.43 | 499,480 | +3.65(+1.08%) |
Apr 13, 2021 | 339.53 | 340.06 | 334.50 | 336.79 | 480,709 | -5.06(-1.48%) |
Apr 12, 2021 | 340.73 | 342.61 | 337.10 | 341.85 | 336,384 | +2.56(+0.75%) |
Apr 09, 2021 | 335.81 | 340.22 | 334.41 | 339.29 | 344,422 | +4.27(+1.28%) |
Apr 08, 2021 | 329.68 | 335.57 | 325.30 | 335.01 | 364,749 | +4.40(+1.33%) |
Apr 07, 2021 | 337.53 | 338.17 | 329.02 | 330.61 | 453,592 | -6.74(-2.00%) |
Apr 06, 2021 | 337.04 | 338.45 | 333.63 | 337.35 | 374,081 | +0.05(+0.01%) |
Apr 05, 2021 | 331.81 | 338.83 | 331.55 | 337.30 | 463,328 | +9.93(+3.03%) |
Apr 01, 2021 | 327.68 | 332.53 | 323.37 | 327.36 | 766,459 | -1.90(-0.58%) |
Mar 31, 2021 | 341.21 | 345.48 | 325.20 | 329.26 | 900,757 | -7.66(-2.27%) |
Mar 30, 2021 | 331.47 | 341.33 | 331.47 | 336.92 | 512,853 | +2.87(+0.86%) |
Mar 29, 2021 | 336.75 | 340.25 | 331.76 | 334.05 | 566,643 | -0.53(-0.16%) |
Mar 26, 2021 | 336.31 | 338.17 | 328.95 | 334.58 | 720,971 | +7.85(+2.40%) |
Mar 25, 2021 | 316.57 | 328.53 | 311.05 | 326.73 | 497,657 | +10.77(+3.41%) |
Mar 24, 2021 | 314.44 | 321.47 | 313.74 | 315.96 | 389,996 | +5.75(+1.86%) |
Mar 23, 2021 | 314.80 | 316.09 | 306.32 | 310.20 | 668,293 | -5.33(-1.69%) |
Mar 22, 2021 | 325.17 | 325.72 | 312.44 | 315.54 | 1,033,488 | -10.04(-3.08%) |
Mar 19, 2021 | 330.86 | 331.17 | 325.02 | 325.58 | 662,735 | -7.58(-2.27%) |
Mar 18, 2021 | 334.31 | 338.40 | 331.07 | 333.16 | 377,939 | -0.21(-0.06%) |
Mar 17, 2021 | 332.05 | 333.75 | 327.17 | 333.36 | 339,425 | +2.27(+0.69%) |
Mar 16, 2021 | 337.00 | 338.21 | 330.42 | 331.09 | 411,073 | -5.91(-1.75%) |
Mar 15, 2021 | 335.96 | 338.53 | 331.67 | 337.00 | 309,678 | -0.12(-0.04%) |
Mar 12, 2021 | 334.52 | 337.73 | 331.65 | 337.12 | 272,417 | +2.99(+0.89%) |
Mar 11, 2021 | 339.11 | 342.79 | 331.40 | 334.13 | 373,557 | -0.08(-0.02%) |
Mar 10, 2021 | 325.98 | 336.06 | 323.57 | 334.21 | 367,349 | +7.90(+2.42%) |
Mar 09, 2021 | 329.41 | 330.54 | 323.99 | 326.30 | 302,338 | -1.28(-0.39%) |
Mar 08, 2021 | 323.56 | 333.99 | 321.84 | 327.58 | 483,304 | +4.23(+1.31%) |
Mar 05, 2021 | 327.66 | 329.22 | 310.19 | 323.35 | 1,058,561 | +0.07(+0.02%) |
Mar 04, 2021 | 328.89 | 332.35 | 316.25 | 323.29 | 473,641 | -7.33(-2.22%) |
Mar 03, 2021 | 329.58 | 334.87 | 329.58 | 330.62 | 418,702 | +0.60(+0.18%) |
Mar 02, 2021 | 341.52 | 342.80 | 328.05 | 330.02 | 602,834 | -10.76(-3.16%) |
Mar 01, 2021 | 338.42 | 346.66 | 336.94 | 340.78 | 739,731 | +10.48(+3.17%) |
Feb 26, 2021 | 329.74 | 332.92 | 323.01 | 330.30 | 481,089 | +1.11(+0.34%) |
Feb 25, 2021 | 340.00 | 340.00 | 327.00 | 329.19 | 403,347 | -11.02(-3.24%) |
Feb 24, 2021 | 329.23 | 340.95 | 326.92 | 340.21 | 571,661 | +11.51(+3.50%) |
Feb 23, 2021 | 323.33 | 330.33 | 314.43 | 328.70 | 550,453 | +7.55(+2.35%) |
Feb 22, 2021 | 327.16 | 328.55 | 320.27 | 321.15 | 503,285 | -8.06(-2.45%) |
Feb 19, 2021 | 321.19 | 331.60 | 319.89 | 329.22 | 641,793 | +10.95(+3.44%) |
Feb 18, 2021 | 315.99 | 319.04 | 312.81 | 318.26 | 289,412 | -0.15(-0.05%) |
Feb 17, 2021 | 315.90 | 318.87 | 309.11 | 318.41 | 366,799 | -0.34(-0.11%) |
Feb 16, 2021 | 325.18 | 326.92 | 314.81 | 318.75 | 480,363 | -5.07(-1.57%) |
Feb 12, 2021 | 310.46 | 325.27 | 310.46 | 323.82 | 591,221 | +12.01(+3.85%) |
Feb 11, 2021 | 311.02 | 314.80 | 308.44 | 311.81 | 534,397 | +2.51(+0.81%) |
Feb 10, 2021 | 302.48 | 310.51 | 298.91 | 309.31 | 671,354 | +9.87(+3.29%) |
Feb 09, 2021 | 295.86 | 305.14 | 293.74 | 299.44 | 551,291 | +4.90(+1.66%) |
Feb 08, 2021 | 293.65 | 296.90 | 291.27 | 294.54 | 473,253 | +3.24(+1.11%) |
Feb 05, 2021 | 292.94 | 292.98 | 288.45 | 291.30 | 352,975 | +2.36(+0.82%) |
Feb 04, 2021 | 289.67 | 291.78 | 286.71 | 288.94 | 409,725 | +0.30(+0.10%) |
Feb 03, 2021 | 289.26 | 290.95 | 286.86 | 288.63 | 482,164 | +0.24(+0.08%) |
Feb 02, 2021 | 291.94 | 292.48 | 288.35 | 288.40 | 351,415 | -1.19(-0.41%) |
Feb 01, 2021 | 283.44 | 290.77 | 281.56 | 289.59 | 520,132 | +8.27(+2.94%) |
Jan 29, 2021 | 280.51 | 285.88 | 276.57 | 281.32 | 728,427 | -1.46(-0.52%) |
Jan 28, 2021 | 282.82 | 285.40 | 280.23 | 282.78 | 438,728 | +3.83(+1.37%) |
Jan 27, 2021 | 278.97 | 286.54 | 274.44 | 278.95 | 697,036 | -7.93(-2.76%) |
Jan 26, 2021 | 303.38 | 303.43 | 286.73 | 286.88 | 686,141 | -14.59(-4.84%) |
Jan 25, 2021 | 302.45 | 303.51 | 297.06 | 301.48 | 946,823 | -1.57(-0.52%) |
Jan 22, 2021 | 301.07 | 305.32 | 299.14 | 303.04 | 657,321 | -0.39(-0.13%) |
Jan 21, 2021 | 301.86 | 308.01 | 300.58 | 303.43 | 614,791 | +0.00(+0.00%) |
Jan 20, 2021 | 300.90 | 304.44 | 300.03 | 303.43 | 629,201 | +2.94(+0.98%) |
Jan 19, 2021 | 298.54 | 302.93 | 296.17 | 300.50 | 631,113 | +3.35(+1.13%) |
Jan 15, 2021 | 294.46 | 297.98 | 290.16 | 297.15 | 543,409 | +0.73(+0.25%) |
Jan 14, 2021 | 300.59 | 301.83 | 294.80 | 296.42 | 684,121 | -2.15(-0.72%) |
Jan 13, 2021 | 305.53 | 307.16 | 296.58 | 298.57 | 609,893 | -9.57(-3.11%) |
Jan 12, 2021 | 303.49 | 312.25 | 301.73 | 308.14 | 452,442 | +4.65(+1.53%) |
Jan 11, 2021 | 299.26 | 304.86 | 297.36 | 303.49 | 377,652 | -0.36(-0.12%) |
Jan 08, 2021 | 300.70 | 304.85 | 298.39 | 303.86 | 508,571 | +2.56(+0.85%) |
Jan 07, 2021 | 302.91 | 303.31 | 295.66 | 301.30 | 770,612 | +5.05(+1.70%) |
Jan 06, 2021 | 293.65 | 300.89 | 290.74 | 296.25 | 2,542,972 | +21.33(+7.76%) |
Jan 05, 2021 | 271.66 | 277.39 | 268.82 | 274.92 | 746,492 | +3.00(+1.11%) |
Jan 04, 2021 | 277.99 | 282.73 | 270.48 | 271.92 | 718,791 | -6.04(-2.17%) |
Dec 31, 2020 | 277.96 | 277.96 | 277.96 | 341,984 | +2.97(+1.08%) | |
Dec 30, 2020 | 270.18 | 276.42 | 269.67 | 274.99 | 341,984 | +6.72(+2.50%) |
Dec 29, 2020 | 273.58 | 275.23 | 267.42 | 268.27 | 367,180 | -4.51(-1.65%) |
Dec 28, 2020 | 270.49 | 276.00 | 268.44 | 272.79 | 292,974 | +3.56(+1.32%) |
Dec 24, 2020 | 269.12 | 269.91 | 265.33 | 269.22 | 81,118 | +1.23(+0.46%) |
Dec 23, 2020 | 267.33 | 269.77 | 265.02 | 267.99 | 291,337 | +0.48(+0.18%) |
Dec 22, 2020 | 271.51 | 272.87 | 267.20 | 267.51 | 591,190 | -2.32(-0.86%) |
Dec 21, 2020 | 264.99 | 272.94 | 263.38 | 269.83 | 463,287 | -0.67(-0.25%) |
Dec 18, 2020 | 261.93 | 271.50 | 261.40 | 270.50 | 1,276,536 | +10.40(+4.00%) |
Dec 17, 2020 | 258.27 | 260.72 | 256.89 | 260.10 | 461,987 | +3.43(+1.33%) |
Dec 16, 2020 | 261.02 | 261.66 | 256.10 | 256.68 | 503,807 | -4.24(-1.62%) |
Dec 15, 2020 | 256.56 | 261.20 | 253.77 | 260.91 | 612,155 | +6.71(+2.64%) |
Dec 14, 2020 | 264.44 | 264.69 | 252.71 | 254.20 | 587,872 | -7.34(-2.81%) |
Dec 11, 2020 | 261.06 | 263.22 | 258.58 | 261.54 | 443,901 | +0.45(+0.17%) |
Dec 10, 2020 | 268.85 | 268.85 | 258.98 | 261.09 | 744,396 | -10.22(-3.77%) |
Dec 09, 2020 | 275.05 | 275.64 | 268.74 | 271.31 | 602,763 | -5.53(-2.00%) |
Dec 08, 2020 | 276.29 | 281.42 | 274.47 | 276.84 | 414,234 | -2.06(-0.74%) |
Dec 07, 2020 | 277.02 | 280.35 | 275.13 | 278.90 | 386,124 | +0.00(+0.00%) |
Dec 04, 2020 | 276.03 | 281.07 | 275.42 | 278.90 | 448,499 | +3.71(+1.35%) |
Dec 03, 2020 | 266.18 | 276.85 | 262.40 | 275.19 | 557,699 | +7.53(+2.81%) |
Dec 02, 2020 | 267.67 | 269.63 | 264.29 | 267.67 | 382,958 | -1.97(-0.73%) |
Dec 01, 2020 | 264.73 | 272.99 | 262.49 | 269.64 | 738,790 | +9.63(+3.70%) |
Nov 30, 2020 | 263.58 | 263.58 | 256.27 | 260.00 | 511,029 | -4.71(-1.78%) |
Nov 27, 2020 | 266.12 | 266.57 | 261.94 | 264.71 | 161,656 | -1.63(-0.61%) |
Nov 25, 2020 | 266.23 | 267.72 | 259.09 | 266.34 | 265,571 | -2.19(-0.81%) |
Nov 24, 2020 | 263.87 | 271.11 | 261.12 | 268.53 | 599,785 | +7.84(+3.01%) |
Nov 23, 2020 | 262.75 | 264.88 | 259.80 | 260.69 | 328,282 | +1.26(+0.49%) |
Nov 20, 2020 | 260.37 | 260.61 | 253.09 | 259.43 | 422,006 | -3.86(-1.47%) |
Nov 19, 2020 | 261.82 | 267.86 | 260.22 | 263.29 | 289,197 | +0.19(+0.07%) |
Nov 18, 2020 | 264.45 | 268.25 | 261.88 | 263.10 | 312,341 | +0.03(+0.01%) |
Nov 17, 2020 | 262.56 | 264.38 | 259.79 | 263.07 | 301,016 | -1.84(-0.69%) |
Nov 16, 2020 | 264.53 | 268.33 | 260.48 | 264.91 | 483,999 | +6.91(+2.68%) |
Nov 13, 2020 | 256.36 | 263.72 | 254.53 | 258.00 | 457,429 | +3.49(+1.37%) |
Nov 12, 2020 | 257.75 | 257.86 | 252.81 | 254.51 | 497,167 | -5.29(-2.04%) |
Nov 11, 2020 | 260.49 | 260.49 | 252.32 | 259.81 | 475,612 | -0.03(-0.01%) |
Nov 10, 2020 | 257.33 | 270.97 | 257.13 | 259.84 | 611,895 | +4.48(+1.76%) |
Nov 09, 2020 | 269.20 | 269.55 | 251.04 | 255.35 | 661,895 | +5.13(+2.05%) |
Nov 06, 2020 | 250.95 | 259.53 | 247.46 | 250.23 | 538,411 | -3.94(-1.55%) |
Nov 05, 2020 | 250.17 | 259.88 | 249.11 | 254.16 | 963,593 | +6.30(+2.54%) |
Nov 04, 2020 | 245.48 | 260.20 | 234.13 | 247.86 | 1,860,784 | -21.88(-8.11%) |
Nov 03, 2020 | 269.10 | 271.54 | 265.30 | 269.74 | 493,464 | +5.05(+1.91%) |
Nov 02, 2020 | 263.57 | 269.09 | 262.16 | 264.69 | 879,315 | +4.53(+1.74%) |
Oct 30, 2020 | 254.70 | 263.51 | 253.26 | 260.16 | 618,984 | +2.69(+1.04%) |
Oct 29, 2020 | 245.08 | 262.78 | 244.19 | 257.47 | 1,140,789 | +15.77(+6.53%) |
Oct 28, 2020 | 243.35 | 246.31 | 238.09 | 241.70 | 567,012 | -7.89(-3.16%) |
Oct 27, 2020 | 248.96 | 252.63 | 247.84 | 249.59 | 377,247 | +1.25(+0.50%) |
Oct 26, 2020 | 252.15 | 253.00 | 246.21 | 248.34 | 401,267 | -7.97(-3.11%) |
Oct 23, 2020 | 255.85 | 256.82 | 252.47 | 256.31 | 261,169 | +3.23(+1.28%) |
Oct 22, 2020 | 248.12 | 255.75 | 248.10 | 253.08 | 524,668 | +2.80(+1.12%) |
Oct 21, 2020 | 250.23 | 254.65 | 248.65 | 250.28 | 327,980 | -0.84(-0.33%) |
Oct 20, 2020 | 254.11 | 255.11 | 248.80 | 251.12 | 384,934 | +0.38(+0.15%) |
Oct 19, 2020 | 252.99 | 253.32 | 248.13 | 250.74 | 348,227 | -2.22(-0.88%) |
Oct 16, 2020 | 252.62 | 256.42 | 250.62 | 252.95 | 510,155 | +2.06(+0.82%) |
Oct 15, 2020 | 250.81 | 253.25 | 248.28 | 250.89 | 793,960 | -2.90(-1.14%) |
Oct 14, 2020 | 256.17 | 258.44 | 252.49 | 253.79 | 444,499 | -1.16(-0.46%) |
Oct 13, 2020 | 254.46 | 257.56 | 251.54 | 254.95 | 807,754 | -8.94(-3.39%) |
Oct 12, 2020 | 268.27 | 268.72 | 262.92 | 263.89 | 663,358 | -2.86(-1.07%) |
Oct 09, 2020 | 269.98 | 270.98 | 260.68 | 266.75 | 1,017,136 | -2.66(-0.99%) |
Oct 08, 2020 | 263.73 | 269.87 | 263.09 | 269.41 | 956,524 | +10.80(+4.18%) |
Oct 07, 2020 | 247.57 | 262.12 | 246.77 | 258.61 | 1,402,772 | +14.77(+6.06%) |
Oct 06, 2020 | 245.93 | 255.56 | 242.96 | 243.84 | 1,128,631 | +0.45(+0.18%) |
Oct 05, 2020 | 238.09 | 246.89 | 237.18 | 243.39 | 1,132,078 | +8.43(+3.59%) |
Oct 02, 2020 | 225.23 | 239.10 | 225.23 | 234.96 | 823,435 | +5.55(+2.42%) |
Oct 01, 2020 | 231.77 | 235.63 | 227.71 | 229.41 | 689,889 | -0.48(-0.21%) |
Sep 30, 2020 | 227.31 | 233.09 | 226.42 | 229.89 | 670,706 | +4.20(+1.86%) |
Sep 29, 2020 | 225.76 | 226.86 | 221.96 | 225.69 | 477,046 | -0.80(-0.35%) |
Sep 28, 2020 | 223.96 | 228.84 | 223.27 | 226.49 | 541,440 | +5.67(+2.57%) |
Sep 25, 2020 | 213.57 | 221.62 | 212.92 | 220.82 | 489,065 | +5.03(+2.33%) |
Sep 24, 2020 | 213.13 | 218.76 | 211.62 | 215.79 | 646,597 | +0.90(+0.42%) |
Sep 23, 2020 | 216.50 | 220.19 | 213.87 | 214.89 | 882,380 | -1.44(-0.66%) |
Sep 22, 2020 | 214.16 | 216.72 | 212.18 | 216.32 | 453,513 | +3.09(+1.45%) |
Sep 21, 2020 | 213.97 | 215.22 | 210.73 | 213.24 | 1,327,593 | -6.75(-3.07%) |
Sep 18, 2020 | 222.16 | 224.40 | 218.89 | 219.99 | 784,019 | -1.72(-0.78%) |
Sep 17, 2020 | 217.05 | 222.80 | 215.12 | 221.71 | 672,738 | +1.98(+0.90%) |
Sep 16, 2020 | 214.63 | 222.62 | 212.12 | 219.72 | 730,426 | +6.69(+3.14%) |
Sep 15, 2020 | 213.15 | 217.59 | 212.49 | 213.03 | 471,433 | +1.58(+0.75%) |
Sep 14, 2020 | 205.65 | 212.52 | 205.27 | 211.45 | 558,775 | +6.41(+3.12%) |
Sep 11, 2020 | 203.14 | 211.30 | 201.39 | 205.04 | 571,787 | +2.53(+1.25%) |
Sep 10, 2020 | 198.82 | 204.41 | 197.52 | 202.51 | 464,624 | +3.79(+1.91%) |
Sep 09, 2020 | 200.51 | 201.87 | 196.37 | 198.72 | 656,960 | -3.40(-1.68%) |
Sep 08, 2020 | 206.73 | 207.24 | 200.37 | 202.12 | 863,048 | -7.99(-3.80%) |
Sep 04, 2020 | 208.69 | 211.94 | 207.07 | 210.11 | 1,008,434 | +3.97(+1.93%) |
Sep 03, 2020 | 207.75 | 210.94 | 203.63 | 206.14 | 734,956 | -1.49(-0.72%) |
Sep 02, 2020 | 201.70 | 209.26 | 200.28 | 207.63 | 576,622 | +4.60(+2.27%) |
Sep 01, 2020 | 198.31 | 203.06 | 196.61 | 203.03 | 541,997 | +4.87(+2.46%) |
Aug 31, 2020 | 202.24 | 202.24 | 197.93 | 198.16 | 626,581 | -3.79(-1.88%) |
Aug 28, 2020 | 204.29 | 204.29 | 199.27 | 201.94 | 594,717 | -1.72(-0.84%) |
Aug 27, 2020 | 203.93 | 207.04 | 203.07 | 203.66 | 445,722 | +0.59(+0.29%) |
Aug 26, 2020 | 204.92 | 204.92 | 200.39 | 203.07 | 480,795 | -2.76(-1.34%) |
Aug 25, 2020 | 206.64 | 207.66 | 202.88 | 205.82 | 330,524 | -0.72(-0.35%) |
Aug 24, 2020 | 206.36 | 208.64 | 204.97 | 206.54 | 535,817 | +2.32(+1.14%) |
Aug 21, 2020 | 203.31 | 205.84 | 202.56 | 204.22 | 387,444 | +0.46(+0.22%) |
Aug 20, 2020 | 204.56 | 205.55 | 202.68 | 203.77 | 395,601 | -2.92(-1.41%) |
Aug 19, 2020 | 210.13 | 210.79 | 206.07 | 206.69 | 436,594 | -2.63(-1.26%) |
Aug 18, 2020 | 211.96 | 212.47 | 208.27 | 209.32 | 419,677 | -1.49(-0.71%) |
Aug 17, 2020 | 215.14 | 215.40 | 210.56 | 210.81 | 691,266 | -2.83(-1.33%) |
Aug 14, 2020 | 213.04 | 215.81 | 211.58 | 213.64 | 375,638 | -0.29(-0.14%) |
Aug 13, 2020 | 213.75 | 216.56 | 212.38 | 213.94 | 422,759 | -1.45(-0.67%) |
Aug 12, 2020 | 220.58 | 221.03 | 214.37 | 215.39 | 623,774 | -4.31(-1.96%) |
Aug 11, 2020 | 220.35 | 224.45 | 218.91 | 219.70 | 541,540 | +2.09(+0.96%) |
Aug 10, 2020 | 216.06 | 218.66 | 214.35 | 217.62 | 390,831 | +3.32(+1.55%) |
Aug 07, 2020 | 207.85 | 214.80 | 207.22 | 214.30 | 397,504 | +6.74(+3.25%) |
Aug 06, 2020 | 206.63 | 211.72 | 206.63 | 207.56 | 515,557 | -3.67(-1.74%) |
Aug 05, 2020 | 208.28 | 214.25 | 207.28 | 211.23 | 621,507 | +4.45(+2.15%) |
Aug 04, 2020 | 202.97 | 207.22 | 201.96 | 206.78 | 469,069 | +4.09(+2.02%) |
Aug 03, 2020 | 203.52 | 203.89 | 199.00 | 202.69 | 560,828 | +0.88(+0.43%) |
Jul 31, 2020 | 203.03 | 203.73 | 196.48 | 201.81 | 528,295 | -1.97(-0.97%) |
Jul 30, 2020 | 207.27 | 207.92 | 202.30 | 203.78 | 651,534 | -4.80(-2.30%) |
Jul 29, 2020 | 208.48 | 210.20 | 204.16 | 208.58 | 811,645 | +1.69(+0.81%) |
Jul 28, 2020 | 220.02 | 224.04 | 205.79 | 206.89 | 1,416,260 | -15.19(-6.84%) |
Jul 27, 2020 | 216.91 | 222.45 | 216.22 | 222.09 | 823,356 | +4.24(+1.94%) |
Jul 24, 2020 | 218.18 | 219.51 | 214.19 | 217.85 | 555,603 | +0.21(+0.10%) |
Jul 23, 2020 | 217.94 | 221.50 | 216.52 | 217.64 | 514,873 | -0.88(-0.40%) |
Jul 22, 2020 | 219.79 | 222.18 | 217.88 | 218.51 | 712,351 | -1.32(-0.60%) |
Jul 21, 2020 | 216.17 | 221.29 | 216.17 | 219.84 | 439,065 | +4.14(+1.92%) |
Jul 20, 2020 | 216.74 | 217.52 | 213.62 | 215.70 | 430,416 | -2.06(-0.94%) |
Jul 17, 2020 | 219.46 | 220.50 | 216.65 | 217.75 | 408,387 | +0.45(+0.21%) |
Jul 16, 2020 | 215.37 | 218.14 | 213.78 | 217.31 | 376,690 | +1.02(+0.47%) |
Jul 15, 2020 | 213.29 | 217.86 | 212.99 | 216.28 | 594,090 | +7.08(+3.39%) |
Jul 14, 2020 | 205.15 | 209.50 | 202.90 | 209.20 | 397,735 | +4.25(+2.07%) |
Jul 13, 2020 | 206.56 | 211.02 | 204.53 | 204.96 | 566,234 | +0.25(+0.12%) |
Jul 10, 2020 | 201.71 | 205.72 | 200.59 | 204.70 | 379,847 | +3.35(+1.66%) |
Jul 09, 2020 | 203.12 | 204.31 | 197.26 | 201.35 | 486,329 | -2.12(-1.04%) |
Jul 08, 2020 | 206.47 | 207.22 | 201.25 | 203.47 | 587,267 | -3.58(-1.73%) |
Jul 07, 2020 | 208.33 | 209.32 | 205.77 | 207.06 | 479,155 | -3.67(-1.74%) |
Jul 06, 2020 | 211.06 | 213.01 | 207.96 | 210.73 | 709,937 | +2.78(+1.33%) |
Jul 02, 2020 | 208.20 | 211.76 | 204.04 | 207.96 | 825,089 | +4.40(+2.16%) |
Jul 01, 2020 | 202.73 | 204.27 | 199.79 | 203.55 | 601,122 | +2.34(+1.16%) |
Jun 30, 2020 | 200.28 | 202.41 | 197.19 | 201.22 | 571,632 | +0.07(+0.03%) |
Jun 29, 2020 | 198.56 | 204.42 | 198.56 | 201.15 | 445,330 | +3.61(+1.83%) |
Jun 26, 2020 | 199.82 | 199.82 | 193.66 | 197.53 | 1,033,902 | -2.96(-1.48%) |
Jun 25, 2020 | 199.78 | 201.51 | 197.00 | 200.49 | 679,552 | -0.64(-0.32%) |
Jun 24, 2020 | 204.84 | 204.84 | 199.43 | 201.14 | 646,628 | -5.33(-2.58%) |
Jun 23, 2020 | 207.22 | 207.80 | 203.90 | 206.47 | 568,711 | +2.16(+1.06%) |
Jun 22, 2020 | 203.48 | 205.53 | 199.20 | 204.30 | 479,881 | -1.25(-0.61%) |
Jun 19, 2020 | 209.22 | 212.15 | 204.38 | 205.55 | 596,770 | -0.96(-0.47%) |
Jun 18, 2020 | 203.67 | 209.47 | 202.27 | 206.51 | 475,817 | +1.25(+0.61%) |
Jun 17, 2020 | 210.69 | 210.69 | 203.90 | 205.27 | 519,987 | -3.31(-1.59%) |
Jun 16, 2020 | 213.06 | 216.00 | 203.09 | 208.58 | 1,199,000 | +14.55(+7.50%) |
Jun 15, 2020 | 185.44 | 195.19 | 183.44 | 194.03 | 363,008 | +2.08(+1.09%) |
Jun 12, 2020 | 191.94 | 194.43 | 187.49 | 191.94 | 615,763 | +7.95(+4.32%) |
Jun 11, 2020 | 191.31 | 194.62 | 183.36 | 183.99 | 820,085 | -15.29(-7.67%) |
Jun 10, 2020 | 201.87 | 203.33 | 198.22 | 199.29 | 521,664 | -4.15(-2.04%) |
Jun 09, 2020 | 212.08 | 213.77 | 202.99 | 203.44 | 821,570 | -12.95(-5.99%) |
Jun 08, 2020 | 222.23 | 224.49 | 214.08 | 216.39 | 563,765 | -3.20(-1.46%) |
Jun 05, 2020 | 217.43 | 223.08 | 215.62 | 219.59 | 1,386,031 | +13.57(+6.59%) |
Jun 04, 2020 | 202.48 | 206.76 | 201.86 | 206.02 | 511,209 | +1.54(+0.75%) |
Jun 03, 2020 | 203.03 | 207.09 | 203.03 | 204.48 | 694,244 | +5.01(+2.51%) |
Jun 02, 2020 | 192.61 | 199.88 | 190.94 | 199.47 | 817,834 | +8.59(+4.50%) |
Jun 01, 2020 | 186.27 | 192.33 | 186.27 | 190.88 | 763,594 | +3.77(+2.01%) |
May 29, 2020 | 189.87 | 190.76 | 186.13 | 187.11 | 721,504 | -4.69(-2.44%) |
May 28, 2020 | 200.89 | 200.94 | 191.25 | 191.80 | 717,814 | -4.78(-2.43%) |
May 27, 2020 | 188.78 | 197.44 | 188.09 | 196.57 | 1,259,015 | +13.00(+7.08%) |
May 26, 2020 | 180.58 | 184.32 | 178.57 | 183.58 | 682,712 | +9.03(+5.18%) |
May 22, 2020 | 176.98 | 177.72 | 172.24 | 174.54 | 447,721 | +1.03(+0.59%) |
May 21, 2020 | 173.16 | 178.18 | 171.49 | 173.51 | 482,102 | -0.46(-0.26%) |
May 20, 2020 | 171.35 | 176.16 | 171.35 | 173.97 | 482,626 | +4.13(+2.43%) |
May 19, 2020 | 175.48 | 175.86 | 169.52 | 169.84 | 494,297 | -5.85(-3.33%) |
May 18, 2020 | 169.26 | 177.56 | 169.26 | 175.69 | 687,581 | +12.43(+7.62%) |
May 15, 2020 | 163.15 | 168.55 | 161.76 | 163.26 | 513,505 | -0.91(-0.56%) |
May 14, 2020 | 153.37 | 165.68 | 147.59 | 164.17 | 780,353 | +8.14(+5.22%) |
May 13, 2020 | 163.20 | 164.23 | 155.20 | 156.03 | 765,316 | -8.56(-5.20%) |
May 12, 2020 | 166.57 | 167.41 | 163.91 | 164.59 | 639,757 | -1.06(-0.64%) |
May 11, 2020 | 169.30 | 169.30 | 163.92 | 165.65 | 796,898 | -5.89(-3.43%) |
May 08, 2020 | 178.46 | 178.76 | 170.70 | 171.53 | 581,039 | -3.01(-1.73%) |
May 07, 2020 | 171.14 | 178.91 | 170.84 | 174.54 | 550,242 | +5.05(+2.98%) |
May 06, 2020 | 178.28 | 179.28 | 169.25 | 169.49 | 1,092,971 | -6.82(-3.87%) |
May 05, 2020 | 182.66 | 184.24 | 170.39 | 176.31 | 1,432,356 | -8.88(-4.79%) |
May 04, 2020 | 179.03 | 186.68 | 175.37 | 185.19 | 762,422 | +3.94(+2.18%) |