Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 305.82 | 306.73 | 302.55 | 303.02 | 1,695,670 | -2.85(-0.93%) |
Apr 29, 2021 | 304.59 | 307.40 | 304.16 | 305.87 | 1,203,547 | +1.21(+0.40%) |
Apr 28, 2021 | 305.14 | 306.11 | 303.69 | 304.66 | 885,928 | +0.00(+0.00%) |
Apr 27, 2021 | 305.38 | 306.06 | 301.88 | 304.66 | 1,080,460 | -0.72(-0.24%) |
Apr 26, 2021 | 302.64 | 306.55 | 302.20 | 305.38 | 863,532 | +2.38(+0.78%) |
Apr 23, 2021 | 301.69 | 305.42 | 301.41 | 303.01 | 742,930 | +1.64(+0.54%) |
Apr 22, 2021 | 300.66 | 304.05 | 299.70 | 301.37 | 805,870 | +2.14(+0.72%) |
Apr 21, 2021 | 299.35 | 300.71 | 297.53 | 299.22 | 828,666 | +0.42(+0.14%) |
Apr 20, 2021 | 297.53 | 298.81 | 295.05 | 298.80 | 936,699 | +0.24(+0.08%) |
Apr 19, 2021 | 300.16 | 301.11 | 296.70 | 298.56 | 1,041,766 | -3.00(-1.00%) |
Apr 16, 2021 | 299.12 | 302.94 | 295.94 | 301.56 | 1,832,782 | +6.91(+2.35%) |
Apr 15, 2021 | 295.63 | 299.39 | 294.10 | 294.64 | 969,782 | +0.71(+0.24%) |
Apr 14, 2021 | 294.40 | 295.63 | 292.94 | 293.93 | 804,407 | +1.34(+0.46%) |
Apr 13, 2021 | 291.19 | 293.96 | 289.39 | 292.59 | 894,374 | -0.21(-0.07%) |
Apr 12, 2021 | 292.49 | 293.54 | 291.31 | 292.80 | 808,526 | +1.06(+0.36%) |
Apr 09, 2021 | 287.38 | 291.80 | 286.54 | 291.74 | 714,762 | +3.42(+1.19%) |
Apr 08, 2021 | 284.86 | 288.60 | 284.86 | 288.32 | 876,562 | +3.33(+1.17%) |
Apr 07, 2021 | 285.43 | 285.77 | 283.87 | 284.99 | 937,802 | +0.13(+0.04%) |
Apr 06, 2021 | 285.44 | 289.44 | 284.85 | 284.86 | 1,221,768 | -0.26(-0.09%) |
Apr 05, 2021 | 283.59 | 286.68 | 282.18 | 285.12 | 1,072,503 | +2.84(+1.01%) |
Apr 01, 2021 | 280.80 | 283.90 | 279.09 | 282.28 | 999,652 | +1.43(+0.51%) |
Mar 31, 2021 | 286.10 | 287.75 | 280.85 | 280.86 | 1,252,883 | -4.13(-1.45%) |
Mar 30, 2021 | 279.73 | 286.00 | 279.73 | 284.99 | 1,058,753 | +4.44(+1.58%) |
Mar 29, 2021 | 281.99 | 285.81 | 280.21 | 280.55 | 1,375,102 | -1.72(-0.61%) |
Mar 26, 2021 | 277.51 | 282.71 | 274.68 | 282.26 | 1,529,976 | +5.94(+2.15%) |
Mar 25, 2021 | 273.55 | 276.85 | 271.40 | 276.33 | 1,320,863 | +1.14(+0.41%) |
Mar 24, 2021 | 279.75 | 281.78 | 274.98 | 275.19 | 1,562,807 | +3.57(+1.32%) |
Mar 23, 2021 | 274.14 | 276.29 | 270.42 | 271.61 | 1,697,102 | -4.73(-1.71%) |
Mar 22, 2021 | 277.03 | 278.89 | 275.11 | 276.35 | 1,619,325 | +0.93(+0.34%) |
Mar 19, 2021 | 277.21 | 279.22 | 274.30 | 275.42 | 4,677,437 | -1.71(-0.62%) |
Mar 18, 2021 | 279.32 | 280.30 | 274.74 | 277.13 | 1,430,435 | -3.62(-1.29%) |
Mar 17, 2021 | 279.19 | 283.22 | 278.12 | 280.75 | 1,065,534 | +1.76(+0.63%) |
Mar 16, 2021 | 280.42 | 283.87 | 278.56 | 278.99 | 859,712 | -0.61(-0.22%) |
Mar 15, 2021 | 279.40 | 281.00 | 277.12 | 279.60 | 1,467,884 | +0.33(+0.12%) |
Mar 12, 2021 | 282.50 | 283.95 | 278.93 | 279.27 | 1,120,919 | -2.35(-0.83%) |
Mar 11, 2021 | 279.50 | 283.50 | 277.47 | 281.62 | 1,609,415 | +6.17(+2.24%) |
Mar 10, 2021 | 272.09 | 276.74 | 271.63 | 275.45 | 1,723,068 | +5.05(+1.87%) |
Mar 09, 2021 | 274.94 | 275.77 | 269.76 | 270.40 | 2,552,940 | -0.05(-0.02%) |
Mar 08, 2021 | 273.27 | 276.65 | 268.72 | 270.45 | 2,726,216 | -12.38(-4.38%) |
Mar 05, 2021 | 277.97 | 283.65 | 275.63 | 282.82 | 1,314,160 | +7.44(+2.70%) |
Mar 04, 2021 | 279.64 | 281.67 | 273.97 | 275.39 | 1,712,796 | -4.20(-1.50%) |
Mar 03, 2021 | 279.62 | 283.86 | 278.91 | 279.59 | 1,997,586 | +0.00(+0.00%) |
Mar 02, 2021 | 284.09 | 287.47 | 279.42 | 279.59 | 1,352,037 | -4.26(-1.50%) |
Mar 01, 2021 | 280.79 | 285.64 | 279.45 | 283.85 | 1,083,766 | +7.81(+2.83%) |
Feb 26, 2021 | 279.93 | 280.75 | 274.38 | 276.04 | 1,382,095 | -3.63(-1.30%) |
Feb 25, 2021 | 281.99 | 284.07 | 278.13 | 279.67 | 1,044,730 | -4.05(-1.43%) |
Feb 24, 2021 | 278.15 | 287.54 | 278.15 | 283.71 | 1,568,240 | +2.35(+0.84%) |
Feb 23, 2021 | 274.76 | 284.33 | 272.92 | 281.36 | 1,690,422 | +6.22(+2.26%) |
Feb 22, 2021 | 273.73 | 279.38 | 273.38 | 275.14 | 1,051,282 | +0.28(+0.10%) |
Feb 19, 2021 | 277.59 | 279.53 | 274.41 | 274.87 | 932,257 | -2.70(-0.97%) |
Feb 18, 2021 | 277.29 | 278.99 | 276.41 | 277.56 | 944,175 | -1.57(-0.56%) |
Feb 17, 2021 | 285.31 | 285.40 | 278.58 | 279.13 | 1,525,150 | -5.93(-2.08%) |
Feb 16, 2021 | 281.42 | 286.81 | 280.40 | 285.06 | 1,932,035 | +5.29(+1.89%) |
Feb 12, 2021 | 278.44 | 280.49 | 274.37 | 279.77 | 1,743,651 | +0.47(+0.17%) |
Feb 11, 2021 | 273.67 | 279.76 | 272.37 | 279.30 | 1,546,619 | +5.17(+1.88%) |
Feb 10, 2021 | 272.07 | 278.07 | 270.86 | 274.13 | 1,685,626 | +4.87(+1.81%) |
Feb 09, 2021 | 269.03 | 271.39 | 264.50 | 269.26 | 1,415,942 | -1.15(-0.42%) |
Feb 08, 2021 | 270.13 | 274.38 | 267.87 | 270.41 | 2,570,465 | +7.45(+2.83%) |
Feb 05, 2021 | 265.74 | 266.94 | 257.89 | 262.96 | 3,247,027 | +19.05(+7.81%) |
Feb 04, 2021 | 240.97 | 244.79 | 235.87 | 243.91 | 2,198,202 | +4.27(+1.78%) |
Feb 03, 2021 | 237.87 | 240.47 | 237.38 | 239.64 | 1,093,834 | +1.70(+0.71%) |
Feb 02, 2021 | 234.06 | 240.29 | 234.06 | 237.95 | 1,325,766 | +4.83(+2.07%) |
Feb 01, 2021 | 230.21 | 234.51 | 229.15 | 233.12 | 1,525,985 | +5.01(+2.20%) |
Jan 29, 2021 | 234.79 | 234.81 | 227.29 | 228.11 | 1,204,070 | -8.13(-3.44%) |
Jan 28, 2021 | 229.23 | 238.28 | 227.74 | 236.23 | 1,559,474 | +8.90(+3.91%) |
Jan 27, 2021 | 233.77 | 234.72 | 223.59 | 227.34 | 2,694,534 | -9.12(-3.86%) |
Jan 26, 2021 | 240.70 | 241.18 | 235.96 | 236.45 | 1,026,009 | -4.54(-1.88%) |
Jan 25, 2021 | 241.21 | 243.09 | 238.47 | 240.99 | 1,111,668 | +0.18(+0.08%) |
Jan 22, 2021 | 246.40 | 246.98 | 240.70 | 240.81 | 1,204,900 | -5.24(-2.13%) |
Jan 21, 2021 | 245.71 | 249.54 | 244.53 | 246.05 | 867,119 | +0.05(+0.02%) |
Jan 20, 2021 | 242.70 | 246.46 | 237.12 | 246.01 | 1,343,340 | +6.53(+2.73%) |
Jan 19, 2021 | 240.01 | 241.08 | 237.00 | 239.47 | 1,778,999 | -0.66(-0.28%) |
Jan 15, 2021 | 240.49 | 242.07 | 239.17 | 240.14 | 2,201,895 | -0.86(-0.36%) |
Jan 14, 2021 | 249.05 | 249.07 | 240.74 | 240.99 | 1,112,635 | -6.40(-2.59%) |
Jan 13, 2021 | 244.63 | 249.32 | 243.44 | 247.39 | 1,222,243 | +1.21(+0.49%) |
Jan 12, 2021 | 248.45 | 250.13 | 246.03 | 246.19 | 1,300,965 | -2.60(-1.05%) |
Jan 11, 2021 | 249.36 | 250.32 | 246.79 | 248.79 | 937,812 | -2.53(-1.01%) |
Jan 08, 2021 | 250.64 | 251.65 | 248.16 | 251.32 | 975,104 | +2.37(+0.95%) |
Jan 07, 2021 | 251.67 | 252.11 | 247.62 | 248.95 | 924,326 | -0.07(-0.03%) |
Jan 06, 2021 | 247.26 | 251.88 | 247.05 | 249.01 | 1,343,555 | -0.47(-0.19%) |
Jan 05, 2021 | 245.78 | 249.61 | 245.75 | 249.49 | 1,439,827 | +3.70(+1.51%) |
Jan 04, 2021 | 251.62 | 255.09 | 244.36 | 245.78 | 1,981,405 | -10.80(-4.21%) |
Dec 31, 2020 | 256.58 | 256.58 | 256.58 | 575,927 | +3.44(+1.36%) | |
Dec 30, 2020 | 253.90 | 254.74 | 252.40 | 253.14 | 575,927 | -0.12(-0.05%) |
Dec 29, 2020 | 257.31 | 257.55 | 253.19 | 253.26 | 759,742 | -1.03(-0.41%) |
Dec 28, 2020 | 254.82 | 255.29 | 252.97 | 254.29 | 645,799 | +2.77(+1.10%) |
Dec 24, 2020 | 251.89 | 252.18 | 250.55 | 251.53 | 296,089 | +1.27(+0.51%) |
Dec 23, 2020 | 249.24 | 252.36 | 247.66 | 250.26 | 622,952 | +2.09(+0.84%) |
Dec 22, 2020 | 245.75 | 249.61 | 245.36 | 248.16 | 975,968 | +2.83(+1.16%) |
Dec 21, 2020 | 247.45 | 248.24 | 241.74 | 245.33 | 2,003,426 | -6.55(-2.60%) |
Dec 18, 2020 | 255.62 | 257.40 | 249.94 | 251.88 | 2,975,525 | -2.43(-0.96%) |
Dec 17, 2020 | 249.28 | 255.96 | 249.28 | 254.31 | 2,428,985 | +4.96(+1.99%) |
Dec 16, 2020 | 242.46 | 249.81 | 241.42 | 249.34 | 1,721,101 | +7.98(+3.31%) |
Dec 15, 2020 | 241.03 | 243.02 | 238.56 | 241.36 | 1,307,424 | +2.84(+1.19%) |
Dec 14, 2020 | 239.43 | 240.74 | 237.96 | 238.52 | 1,326,354 | +1.64(+0.69%) |
Dec 11, 2020 | 236.89 | 239.00 | 235.18 | 236.88 | 807,555 | -0.75(-0.32%) |
Dec 10, 2020 | 238.00 | 239.59 | 236.48 | 237.63 | 1,081,690 | -0.12(-0.05%) |
Dec 09, 2020 | 239.13 | 240.32 | 236.47 | 237.75 | 1,274,390 | -1.76(-0.74%) |
Dec 08, 2020 | 235.94 | 240.03 | 235.40 | 239.51 | 1,056,745 | +2.62(+1.11%) |
Dec 07, 2020 | 234.12 | 237.22 | 233.27 | 236.89 | 1,060,783 | +1.58(+0.67%) |
Dec 04, 2020 | 237.05 | 237.71 | 232.84 | 235.31 | 1,182,595 | -1.29(-0.55%) |
Dec 03, 2020 | 235.56 | 239.16 | 235.31 | 236.60 | 1,057,347 | +0.14(+0.06%) |
Dec 02, 2020 | 236.25 | 238.42 | 235.39 | 236.46 | 967,220 | -1.78(-0.75%) |
Dec 01, 2020 | 241.21 | 241.79 | 236.68 | 238.25 | 1,580,406 | +1.78(+0.75%) |
Nov 30, 2020 | 235.03 | 237.10 | 231.58 | 236.46 | 3,618,772 | -0.60(-0.25%) |
Nov 27, 2020 | 237.47 | 238.13 | 233.28 | 237.06 | 654,945 | -0.37(-0.15%) |
Nov 25, 2020 | 237.77 | 239.33 | 236.97 | 237.43 | 1,117,144 | +1.00(+0.42%) |
Nov 24, 2020 | 231.83 | 237.29 | 231.46 | 236.43 | 1,481,264 | +5.88(+2.55%) |
Nov 23, 2020 | 232.27 | 232.71 | 228.55 | 230.55 | 1,743,659 | -0.83(-0.36%) |
Nov 20, 2020 | 233.12 | 235.04 | 230.89 | 231.38 | 1,379,665 | -1.31(-0.56%) |
Nov 19, 2020 | 236.56 | 237.45 | 229.81 | 232.69 | 2,697,099 | -8.08(-3.36%) |
Nov 18, 2020 | 247.59 | 247.91 | 240.68 | 240.76 | 1,206,532 | -6.38(-2.58%) |
Nov 17, 2020 | 245.48 | 249.56 | 244.44 | 247.14 | 1,029,802 | -1.34(-0.54%) |
Nov 16, 2020 | 248.87 | 249.86 | 243.22 | 248.48 | 1,343,018 | +3.11(+1.27%) |
Nov 13, 2020 | 240.46 | 245.84 | 240.08 | 245.37 | 955,888 | +5.41(+2.25%) |
Nov 12, 2020 | 238.42 | 241.21 | 237.51 | 239.97 | 923,594 | +1.21(+0.51%) |
Nov 11, 2020 | 239.87 | 241.50 | 238.00 | 238.75 | 1,301,604 | +0.85(+0.36%) |
Nov 10, 2020 | 237.30 | 240.68 | 236.80 | 237.91 | 1,537,317 | +1.10(+0.46%) |
Nov 09, 2020 | 240.05 | 246.29 | 236.61 | 236.81 | 1,988,778 | +7.28(+3.17%) |
Nov 06, 2020 | 229.02 | 230.70 | 226.35 | 229.53 | 982,920 | +1.71(+0.75%) |
Nov 05, 2020 | 222.18 | 228.56 | 220.97 | 227.82 | 1,452,829 | +8.76(+4.00%) |
Nov 04, 2020 | 218.17 | 222.10 | 216.86 | 219.06 | 1,015,208 | +2.85(+1.32%) |
Nov 03, 2020 | 217.43 | 218.86 | 213.01 | 216.21 | 1,720,487 | +0.90(+0.42%) |
Nov 02, 2020 | 224.62 | 228.74 | 212.01 | 215.31 | 2,539,278 | +4.03(+1.91%) |
Oct 30, 2020 | 213.04 | 216.31 | 208.00 | 211.28 | 1,467,831 | -3.35(-1.56%) |
Oct 29, 2020 | 212.13 | 216.71 | 210.76 | 214.62 | 1,081,206 | +2.49(+1.17%) |
Oct 28, 2020 | 218.15 | 218.91 | 211.99 | 212.13 | 1,111,822 | -10.10(-4.54%) |
Oct 27, 2020 | 224.61 | 224.61 | 221.56 | 222.23 | 1,022,080 | -1.08(-0.48%) |
Oct 26, 2020 | 223.38 | 224.12 | 218.61 | 223.31 | 1,230,203 | -2.94(-1.30%) |
Oct 23, 2020 | 225.09 | 226.84 | 223.59 | 226.25 | 712,913 | +2.51(+1.12%) |
Oct 22, 2020 | 223.22 | 225.80 | 222.05 | 223.74 | 892,432 | -0.03(-0.01%) |
Oct 21, 2020 | 218.05 | 224.89 | 217.06 | 223.77 | 1,269,246 | +6.66(+3.07%) |
Oct 20, 2020 | 215.40 | 218.96 | 214.21 | 217.10 | 610,346 | +3.25(+1.52%) |
Oct 19, 2020 | 216.05 | 217.66 | 212.92 | 213.85 | 761,271 | -1.72(-0.80%) |
Oct 16, 2020 | 214.93 | 217.02 | 214.09 | 215.57 | 973,459 | +2.16(+1.01%) |
Oct 15, 2020 | 213.01 | 215.11 | 211.94 | 213.41 | 929,240 | -0.92(-0.43%) |
Oct 14, 2020 | 217.20 | 217.20 | 213.02 | 214.33 | 889,202 | -0.17(-0.08%) |
Oct 13, 2020 | 215.57 | 216.62 | 213.53 | 214.51 | 888,145 | -3.85(-1.76%) |
Oct 12, 2020 | 217.79 | 219.87 | 216.03 | 218.35 | 850,239 | +2.33(+1.08%) |
Oct 09, 2020 | 216.01 | 217.63 | 214.02 | 216.03 | 769,472 | +0.38(+0.17%) |
Oct 08, 2020 | 213.76 | 216.23 | 212.85 | 215.65 | 809,055 | +2.62(+1.23%) |
Oct 07, 2020 | 211.04 | 213.66 | 210.70 | 213.03 | 806,233 | +3.68(+1.76%) |
Oct 06, 2020 | 213.53 | 214.51 | 208.56 | 209.35 | 927,814 | -4.22(-1.98%) |
Oct 05, 2020 | 213.20 | 214.54 | 211.74 | 213.57 | 852,250 | +3.17(+1.50%) |
Oct 02, 2020 | 208.86 | 212.33 | 207.55 | 210.41 | 751,590 | -0.74(-0.35%) |
Oct 01, 2020 | 211.30 | 212.15 | 209.03 | 211.15 | 932,593 | +1.23(+0.59%) |
Sep 30, 2020 | 207.57 | 211.57 | 207.16 | 209.92 | 1,081,025 | +3.34(+1.62%) |
Sep 29, 2020 | 209.55 | 209.58 | 204.61 | 206.58 | 995,926 | -0.93(-0.45%) |
Sep 28, 2020 | 208.82 | 209.54 | 206.76 | 207.51 | 908,602 | +0.53(+0.26%) |
Sep 25, 2020 | 201.21 | 207.30 | 200.89 | 206.99 | 1,051,436 | +4.56(+2.25%) |
Sep 24, 2020 | 198.89 | 204.53 | 197.54 | 202.43 | 1,055,953 | +2.72(+1.36%) |
Sep 23, 2020 | 202.84 | 203.64 | 199.43 | 199.70 | 733,821 | -2.12(-1.05%) |
Sep 22, 2020 | 201.05 | 203.34 | 199.80 | 201.82 | 797,878 | +1.92(+0.96%) |
Sep 21, 2020 | 201.50 | 203.29 | 196.43 | 199.90 | 1,022,024 | -4.39(-2.15%) |
Sep 18, 2020 | 205.81 | 207.71 | 203.32 | 204.28 | 1,109,242 | -3.19(-1.54%) |
Sep 17, 2020 | 207.26 | 209.76 | 206.22 | 207.48 | 565,530 | -1.49(-0.71%) |
Sep 16, 2020 | 209.95 | 211.41 | 208.89 | 208.97 | 720,605 | -0.48(-0.23%) |
Sep 15, 2020 | 210.70 | 211.87 | 209.28 | 209.45 | 830,138 | +0.34(+0.16%) |
Sep 14, 2020 | 208.24 | 211.35 | 207.82 | 209.11 | 710,238 | +2.62(+1.27%) |
Sep 11, 2020 | 207.94 | 208.41 | 205.14 | 206.50 | 884,982 | +0.09(+0.04%) |
Sep 10, 2020 | 211.16 | 212.14 | 205.78 | 206.41 | 995,414 | -3.76(-1.79%) |
Sep 09, 2020 | 208.81 | 211.81 | 208.46 | 210.17 | 1,442,247 | +2.40(+1.15%) |
Sep 08, 2020 | 205.57 | 208.66 | 204.48 | 207.77 | 1,591,776 | -0.19(-0.09%) |
Sep 04, 2020 | 210.44 | 210.44 | 204.05 | 207.97 | 1,629,502 | -1.77(-0.84%) |
Sep 03, 2020 | 213.73 | 214.76 | 208.05 | 209.74 | 1,583,676 | -3.75(-1.76%) |
Sep 02, 2020 | 213.33 | 214.63 | 212.95 | 213.49 | 1,600,659 | +0.93(+0.44%) |
Sep 01, 2020 | 210.50 | 214.12 | 209.64 | 212.55 | 1,778,136 | -0.70(-0.33%) |
Aug 31, 2020 | 214.88 | 215.67 | 210.92 | 213.26 | 1,993,796 | -1.16(-0.54%) |
Aug 28, 2020 | 207.95 | 215.01 | 207.95 | 214.42 | 1,427,595 | +6.73(+3.24%) |
Aug 27, 2020 | 208.06 | 209.19 | 207.15 | 207.69 | 1,061,443 | -0.26(-0.12%) |
Aug 26, 2020 | 206.33 | 209.07 | 206.12 | 207.95 | 1,531,313 | +1.20(+0.58%) |
Aug 25, 2020 | 204.54 | 206.87 | 202.33 | 206.75 | 994,276 | +2.75(+1.35%) |
Aug 24, 2020 | 203.23 | 206.99 | 202.42 | 204.00 | 1,800,580 | +5.34(+2.69%) |
Aug 21, 2020 | 193.65 | 199.55 | 192.48 | 198.67 | 3,363,884 | +8.39(+4.41%) |
Aug 20, 2020 | 189.88 | 191.94 | 186.31 | 190.28 | 4,502,003 | -13.66(-6.70%) |
Aug 19, 2020 | 204.52 | 205.71 | 202.34 | 203.94 | 1,350,961 | -0.76(-0.37%) |
Aug 18, 2020 | 204.56 | 206.02 | 204.04 | 204.69 | 1,004,941 | -0.65(-0.32%) |
Aug 17, 2020 | 205.35 | 205.87 | 203.86 | 205.35 | 943,703 | +1.81(+0.89%) |
Aug 14, 2020 | 203.34 | 204.17 | 202.86 | 203.54 | 887,366 | -1.23(-0.60%) |
Aug 13, 2020 | 205.38 | 208.56 | 203.71 | 204.77 | 1,242,461 | +1.80(+0.88%) |
Aug 12, 2020 | 199.62 | 204.22 | 198.36 | 202.97 | 1,440,479 | +4.07(+2.05%) |
Aug 11, 2020 | 197.76 | 199.92 | 197.35 | 198.91 | 1,101,673 | +2.66(+1.35%) |
Aug 10, 2020 | 191.51 | 196.74 | 191.07 | 196.25 | 962,598 | +4.32(+2.25%) |
Aug 07, 2020 | 190.85 | 192.41 | 190.24 | 191.93 | 1,367,206 | +0.72(+0.38%) |
Aug 06, 2020 | 192.76 | 192.76 | 189.44 | 191.21 | 984,728 | -1.92(-0.99%) |
Aug 05, 2020 | 191.94 | 194.24 | 191.00 | 193.13 | 1,281,414 | +1.75(+0.91%) |
Aug 04, 2020 | 190.24 | 191.94 | 188.50 | 191.38 | 883,101 | +1.20(+0.63%) |
Aug 03, 2020 | 191.13 | 191.63 | 189.49 | 190.18 | 986,859 | +0.60(+0.32%) |
Jul 31, 2020 | 185.25 | 189.82 | 184.60 | 189.58 | 1,622,600 | +4.33(+2.34%) |
Jul 30, 2020 | 181.95 | 186.06 | 180.18 | 185.25 | 1,709,394 | +2.06(+1.13%) |
Jul 29, 2020 | 184.84 | 185.58 | 182.65 | 183.19 | 1,428,915 | -1.65(-0.89%) |
Jul 28, 2020 | 183.93 | 185.42 | 182.76 | 184.84 | 972,300 | -0.23(-0.12%) |
Jul 27, 2020 | 184.59 | 185.74 | 183.35 | 185.07 | 891,465 | +1.05(+0.57%) |
Jul 24, 2020 | 184.91 | 186.17 | 182.62 | 184.02 | 1,005,841 | -2.26(-1.21%) |
Jul 23, 2020 | 188.85 | 189.68 | 185.65 | 186.28 | 807,168 | -1.41(-0.75%) |
Jul 22, 2020 | 186.51 | 187.97 | 185.47 | 187.69 | 650,510 | +1.06(+0.57%) |
Jul 21, 2020 | 189.57 | 189.93 | 186.33 | 186.63 | 802,307 | -1.79(-0.95%) |
Jul 20, 2020 | 189.04 | 189.32 | 187.33 | 188.43 | 675,796 | -1.59(-0.84%) |
Jul 17, 2020 | 192.03 | 192.16 | 189.43 | 190.02 | 1,056,586 | -1.09(-0.57%) |
Jul 16, 2020 | 190.61 | 191.41 | 189.43 | 191.11 | 977,568 | -0.38(-0.20%) |
Jul 15, 2020 | 190.87 | 193.41 | 190.00 | 191.49 | 1,678,502 | +3.50(+1.86%) |
Jul 14, 2020 | 182.09 | 188.25 | 181.06 | 187.99 | 1,412,785 | +5.89(+3.24%) |
Jul 13, 2020 | 183.07 | 185.45 | 181.57 | 182.09 | 898,316 | +0.05(+0.03%) |
Jul 10, 2020 | 180.66 | 182.57 | 178.98 | 182.04 | 837,975 | +1.80(+1.00%) |
Jul 09, 2020 | 181.28 | 183.50 | 179.96 | 180.24 | 1,038,216 | -0.77(-0.42%) |
Jul 08, 2020 | 180.87 | 181.82 | 178.00 | 181.01 | 1,536,083 | -0.49(-0.27%) |
Jul 07, 2020 | 184.15 | 184.15 | 181.37 | 181.50 | 1,740,735 | -2.78(-1.51%) |
Jul 06, 2020 | 186.18 | 186.86 | 182.30 | 184.28 | 1,570,290 | +0.39(+0.21%) |
Jul 02, 2020 | 184.80 | 185.58 | 183.05 | 183.89 | 882,052 | +2.19(+1.20%) |
Jul 01, 2020 | 182.11 | 183.24 | 180.91 | 181.70 | 863,345 | +0.62(+0.34%) |
Jun 30, 2020 | 178.10 | 181.60 | 177.63 | 181.07 | 1,395,761 | +2.91(+1.63%) |
Jun 29, 2020 | 177.80 | 178.31 | 176.50 | 178.17 | 930,193 | +1.45(+0.82%) |
Jun 26, 2020 | 180.76 | 181.96 | 175.95 | 176.72 | 1,550,806 | -2.70(-1.50%) |
Jun 25, 2020 | 179.06 | 180.28 | 175.84 | 179.41 | 2,199,893 | -0.77(-0.43%) |
Jun 24, 2020 | 185.70 | 186.17 | 179.67 | 180.18 | 1,908,961 | -6.30(-3.38%) |
Jun 23, 2020 | 185.81 | 187.41 | 184.51 | 186.48 | 1,320,707 | +1.97(+1.07%) |
Jun 22, 2020 | 183.46 | 185.65 | 181.79 | 184.51 | 1,540,585 | +1.88(+1.03%) |
Jun 19, 2020 | 191.84 | 191.84 | 182.46 | 182.63 | 2,519,657 | -5.61(-2.98%) |
Jun 18, 2020 | 186.54 | 189.03 | 185.91 | 188.24 | 948,489 | +0.92(+0.49%) |
Jun 17, 2020 | 187.97 | 189.85 | 186.75 | 187.32 | 1,119,537 | -0.97(-0.51%) |
Jun 16, 2020 | 188.80 | 190.86 | 185.70 | 188.29 | 959,285 | +4.57(+2.49%) |
Jun 15, 2020 | 180.48 | 183.86 | 178.11 | 183.72 | 856,616 | +0.06(+0.03%) |
Jun 12, 2020 | 184.01 | 185.91 | 180.34 | 183.67 | 1,943,536 | +2.09(+1.15%) |
Jun 11, 2020 | 188.46 | 188.74 | 181.27 | 181.57 | 1,293,318 | -10.78(-5.60%) |
Jun 10, 2020 | 193.38 | 193.81 | 191.43 | 192.35 | 821,245 | -0.28(-0.14%) |
Jun 09, 2020 | 194.86 | 195.47 | 191.95 | 192.63 | 1,103,376 | -3.95(-2.01%) |
Jun 08, 2020 | 195.30 | 197.11 | 193.78 | 196.58 | 1,262,826 | -0.32(-0.16%) |
Jun 05, 2020 | 195.11 | 198.20 | 193.39 | 196.90 | 1,463,904 | +3.89(+2.01%) |
Jun 04, 2020 | 194.98 | 195.63 | 192.07 | 193.01 | 1,342,171 | -2.03(-1.04%) |
Jun 03, 2020 | 196.43 | 196.74 | 193.60 | 195.05 | 1,464,442 | +0.54(+0.28%) |
Jun 02, 2020 | 192.58 | 195.07 | 191.62 | 194.51 | 1,649,250 | +2.16(+1.12%) |
Jun 01, 2020 | 191.13 | 193.59 | 190.43 | 192.35 | 1,513,539 | +2.84(+1.50%) |
May 29, 2020 | 184.40 | 190.79 | 184.24 | 189.51 | 3,060,663 | +4.79(+2.59%) |
May 28, 2020 | 186.44 | 191.02 | 184.44 | 184.72 | 2,184,992 | -1.04(-0.56%) |
May 27, 2020 | 182.20 | 186.05 | 180.83 | 185.76 | 2,176,547 | +6.84(+3.82%) |
May 26, 2020 | 176.38 | 179.26 | 175.12 | 178.92 | 2,452,937 | +7.90(+4.62%) |
May 22, 2020 | 171.42 | 171.69 | 169.76 | 171.02 | 1,075,134 | +0.31(+0.18%) |
May 21, 2020 | 172.54 | 173.71 | 170.20 | 170.71 | 1,323,031 | -1.79(-1.04%) |
May 20, 2020 | 169.39 | 172.58 | 169.09 | 172.50 | 3,232,274 | +4.96(+2.96%) |
May 19, 2020 | 171.09 | 171.74 | 167.45 | 167.54 | 1,782,943 | -3.52(-2.06%) |
May 18, 2020 | 165.06 | 171.95 | 165.06 | 171.06 | 1,775,908 | +8.48(+5.22%) |
May 15, 2020 | 157.14 | 163.90 | 156.46 | 162.58 | 2,612,499 | +5.01(+3.18%) |
May 14, 2020 | 153.55 | 158.05 | 151.87 | 157.57 | 1,784,294 | +1.37(+0.88%) |
May 13, 2020 | 160.12 | 161.66 | 155.48 | 156.20 | 1,816,074 | -5.56(-3.43%) |
May 12, 2020 | 164.02 | 165.92 | 161.65 | 161.76 | 1,294,791 | -1.34(-0.82%) |
May 11, 2020 | 165.07 | 165.85 | 162.97 | 163.10 | 1,401,666 | -3.07(-1.85%) |
May 08, 2020 | 168.12 | 168.91 | 165.57 | 166.17 | 1,425,558 | +1.16(+0.70%) |
May 07, 2020 | 165.47 | 166.29 | 162.99 | 165.01 | 1,458,560 | +2.32(+1.43%) |
May 06, 2020 | 163.63 | 166.40 | 162.29 | 162.69 | 1,370,833 | -0.40(-0.25%) |
May 05, 2020 | 169.07 | 169.76 | 162.87 | 163.09 | 1,600,149 | -4.26(-2.55%) |
May 04, 2020 | 164.62 | 168.68 | 163.47 | 167.35 | 1,405,243 | +1.76(+1.07%) |