Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 265.92 | 266.65 | 263.62 | 263.77 | 2,488,214 | -2.20(-0.83%) |
Mar 30, 2021 | 267.15 | 267.42 | 264.02 | 265.96 | 1,846,558 | -0.95(-0.35%) |
Mar 29, 2021 | 265.65 | 268.58 | 265.19 | 266.91 | 2,512,262 | -1.17(-0.44%) |
Mar 26, 2021 | 256.42 | 268.59 | 256.36 | 268.08 | 3,322,020 | +11.61(+4.53%) |
Mar 25, 2021 | 254.15 | 257.32 | 253.79 | 256.47 | 1,795,879 | +1.01(+0.40%) |
Mar 24, 2021 | 253.90 | 257.60 | 253.69 | 255.46 | 2,262,898 | +1.45(+0.57%) |
Mar 23, 2021 | 253.50 | 255.06 | 252.42 | 254.01 | 2,262,496 | +0.79(+0.31%) |
Mar 22, 2021 | 251.26 | 253.91 | 250.50 | 253.22 | 2,404,392 | +1.36(+0.54%) |
Mar 19, 2021 | 254.31 | 256.95 | 249.32 | 251.86 | 4,671,608 | -2.97(-1.17%) |
Mar 18, 2021 | 255.14 | 259.24 | 252.15 | 254.83 | 4,283,446 | +2.50(+0.99%) |
Mar 17, 2021 | 251.62 | 254.25 | 249.81 | 252.33 | 2,750,641 | +0.72(+0.28%) |
Mar 16, 2021 | 255.14 | 255.18 | 251.21 | 251.61 | 2,289,000 | -2.62(-1.03%) |
Mar 15, 2021 | 251.77 | 254.54 | 251.57 | 254.23 | 2,404,406 | +1.25(+0.49%) |
Mar 12, 2021 | 253.01 | 254.22 | 250.83 | 252.98 | 1,915,039 | -1.36(-0.53%) |
Mar 11, 2021 | 248.25 | 255.99 | 248.25 | 254.33 | 3,112,697 | +8.81(+3.59%) |
Mar 10, 2021 | 244.71 | 246.56 | 243.10 | 245.52 | 2,142,817 | +2.65(+1.09%) |
Mar 09, 2021 | 241.11 | 245.82 | 240.27 | 242.88 | 2,858,354 | +4.75(+2.00%) |
Mar 08, 2021 | 243.09 | 244.23 | 237.97 | 238.12 | 2,991,236 | -0.12(-0.05%) |
Mar 05, 2021 | 237.98 | 239.35 | 233.39 | 238.24 | 3,389,573 | +2.40(+1.02%) |
Mar 04, 2021 | 241.41 | 243.13 | 234.09 | 235.84 | 2,712,153 | -6.86(-2.82%) |
Mar 03, 2021 | 248.16 | 248.25 | 242.57 | 242.69 | 2,214,452 | -4.82(-1.95%) |
Mar 02, 2021 | 246.49 | 249.31 | 245.49 | 247.52 | 2,199,180 | +1.02(+0.41%) |
Mar 01, 2021 | 242.52 | 248.06 | 242.52 | 246.49 | 2,047,190 | +6.93(+2.89%) |
Feb 26, 2021 | 243.71 | 244.29 | 238.52 | 239.56 | 2,841,192 | -2.75(-1.13%) |
Feb 25, 2021 | 247.28 | 247.40 | 241.17 | 242.31 | 2,259,821 | -5.24(-2.12%) |
Feb 24, 2021 | 241.77 | 248.70 | 241.40 | 247.55 | 2,593,491 | +2.94(+1.20%) |
Feb 23, 2021 | 240.19 | 246.27 | 239.27 | 244.61 | 2,295,013 | +3.40(+1.41%) |
Feb 22, 2021 | 241.27 | 242.68 | 238.79 | 241.21 | 1,545,852 | -1.59(-0.65%) |
Feb 19, 2021 | 246.78 | 246.82 | 242.68 | 242.80 | 2,134,874 | -3.19(-1.30%) |
Feb 18, 2021 | 244.04 | 246.44 | 243.19 | 245.99 | 1,743,073 | -1.10(-0.44%) |
Feb 17, 2021 | 245.05 | 249.79 | 244.21 | 247.09 | 1,992,274 | +1.65(+0.67%) |
Feb 16, 2021 | 246.01 | 247.76 | 244.69 | 245.43 | 1,682,711 | -0.40(-0.16%) |
Feb 12, 2021 | 245.82 | 246.90 | 243.87 | 245.84 | 1,276,797 | -1.43(-0.58%) |
Feb 11, 2021 | 246.34 | 248.24 | 245.42 | 247.27 | 1,346,155 | +1.94(+0.79%) |
Feb 10, 2021 | 246.36 | 247.48 | 244.30 | 245.33 | 1,495,937 | -0.71(-0.29%) |
Feb 09, 2021 | 244.73 | 247.11 | 244.06 | 246.04 | 1,615,597 | +0.35(+0.14%) |
Feb 08, 2021 | 242.44 | 245.72 | 242.29 | 245.68 | 1,580,100 | +3.60(+1.49%) |
Feb 05, 2021 | 242.61 | 244.19 | 240.76 | 242.08 | 1,568,478 | +0.51(+0.21%) |
Feb 04, 2021 | 238.28 | 241.60 | 235.75 | 241.58 | 1,782,736 | +4.43(+1.87%) |
Feb 03, 2021 | 236.97 | 238.81 | 235.45 | 237.15 | 2,587,362 | -0.36(-0.15%) |
Feb 02, 2021 | 238.70 | 240.07 | 237.40 | 237.51 | 2,105,492 | +1.13(+0.48%) |
Feb 01, 2021 | 234.98 | 237.65 | 232.94 | 236.38 | 1,633,508 | +5.39(+2.34%) |
Jan 29, 2021 | 237.02 | 237.97 | 230.81 | 230.99 | 2,612,455 | -7.08(-2.98%) |
Jan 28, 2021 | 237.98 | 241.38 | 236.93 | 238.07 | 1,879,128 | +3.09(+1.32%) |
Jan 27, 2021 | 237.42 | 239.87 | 233.35 | 234.98 | 1,917,530 | -6.58(-2.72%) |
Jan 26, 2021 | 241.75 | 242.91 | 239.79 | 241.56 | 1,409,189 | +0.91(+0.38%) |
Jan 25, 2021 | 240.48 | 242.32 | 237.81 | 240.65 | 2,012,584 | -2.61(-1.07%) |
Jan 22, 2021 | 243.83 | 244.78 | 242.11 | 243.26 | 2,146,604 | -3.03(-1.23%) |
Jan 21, 2021 | 248.69 | 249.98 | 245.30 | 246.28 | 1,702,472 | -3.56(-1.43%) |
Jan 20, 2021 | 246.33 | 250.52 | 245.39 | 249.84 | 2,180,163 | +5.57(+2.28%) |
Jan 19, 2021 | 242.91 | 245.67 | 242.28 | 244.28 | 2,355,835 | +2.09(+0.86%) |
Jan 15, 2021 | 242.16 | 244.40 | 241.60 | 242.19 | 2,005,738 | -1.29(-0.53%) |
Jan 14, 2021 | 245.62 | 245.62 | 242.64 | 243.48 | 2,359,877 | -1.99(-0.81%) |
Jan 13, 2021 | 244.86 | 247.38 | 244.86 | 245.46 | 1,959,265 | -0.42(-0.17%) |
Jan 12, 2021 | 247.52 | 248.57 | 243.62 | 245.88 | 1,994,792 | -1.85(-0.75%) |
Jan 11, 2021 | 250.10 | 251.89 | 247.66 | 247.74 | 1,833,917 | -3.63(-1.44%) |
Jan 08, 2021 | 251.03 | 253.62 | 248.63 | 251.36 | 2,112,954 | +0.91(+0.36%) |
Jan 07, 2021 | 247.75 | 252.09 | 247.73 | 250.45 | 2,173,473 | +2.34(+0.94%) |
Jan 06, 2021 | 246.64 | 250.82 | 244.50 | 248.11 | 2,664,630 | +2.68(+1.09%) |
Jan 05, 2021 | 243.98 | 246.11 | 242.78 | 245.43 | 1,901,302 | +1.39(+0.57%) |
Jan 04, 2021 | 248.36 | 248.99 | 241.74 | 244.04 | 2,632,636 | -4.52(-1.82%) |
Dec 31, 2020 | 248.56 | 248.56 | 248.56 | 1,043,307 | +3.49(+1.43%) | |
Dec 30, 2020 | 246.14 | 246.69 | 244.73 | 245.06 | 1,043,307 | -0.21(-0.09%) |
Dec 29, 2020 | 248.25 | 248.38 | 244.76 | 245.27 | 1,119,384 | -1.83(-0.74%) |
Dec 28, 2020 | 247.15 | 247.76 | 245.87 | 247.10 | 1,110,881 | +2.26(+0.93%) |
Dec 24, 2020 | 245.50 | 247.20 | 243.87 | 244.84 | 554,984 | -0.13(-0.05%) |
Dec 23, 2020 | 248.19 | 249.23 | 244.87 | 244.97 | 1,529,967 | -1.93(-0.78%) |
Dec 22, 2020 | 248.22 | 248.47 | 245.84 | 246.90 | 1,684,488 | -1.86(-0.75%) |
Dec 21, 2020 | 248.47 | 250.57 | 245.25 | 248.76 | 2,815,661 | -4.60(-1.81%) |
Dec 18, 2020 | 251.11 | 254.03 | 246.09 | 253.35 | 6,251,006 | +1.69(+0.67%) |
Dec 17, 2020 | 251.00 | 258.04 | 250.54 | 251.66 | 5,096,871 | +16.20(+6.88%) |
Dec 16, 2020 | 235.05 | 236.26 | 234.29 | 235.46 | 2,361,146 | +0.38(+0.16%) |
Dec 15, 2020 | 236.85 | 236.85 | 233.19 | 235.08 | 2,538,749 | +3.14(+1.35%) |
Dec 14, 2020 | 235.13 | 237.31 | 231.75 | 231.94 | 2,535,357 | -1.98(-0.85%) |
Dec 11, 2020 | 233.98 | 234.96 | 232.70 | 233.92 | 1,932,618 | -0.31(-0.13%) |
Dec 10, 2020 | 233.96 | 235.81 | 232.77 | 234.24 | 1,969,364 | -0.58(-0.25%) |
Dec 09, 2020 | 238.00 | 238.38 | 233.66 | 234.82 | 2,313,598 | -2.94(-1.24%) |
Dec 08, 2020 | 236.94 | 238.41 | 235.22 | 237.76 | 1,918,556 | +0.53(+0.22%) |
Dec 07, 2020 | 237.75 | 238.84 | 236.33 | 237.22 | 2,070,145 | -3.94(-1.63%) |
Dec 04, 2020 | 238.10 | 241.18 | 237.94 | 241.16 | 1,947,015 | +3.34(+1.40%) |
Dec 03, 2020 | 237.89 | 239.52 | 236.81 | 237.82 | 1,631,343 | +0.26(+0.11%) |
Dec 02, 2020 | 238.56 | 239.62 | 236.11 | 237.57 | 1,756,202 | -2.48(-1.03%) |
Dec 01, 2020 | 239.33 | 241.63 | 238.10 | 240.05 | 2,184,459 | +3.03(+1.28%) |
Nov 30, 2020 | 237.00 | 238.31 | 234.36 | 237.02 | 2,565,648 | -0.98(-0.41%) |
Nov 27, 2020 | 237.97 | 238.76 | 236.47 | 238.00 | 933,310 | +0.75(+0.32%) |
Nov 25, 2020 | 237.89 | 238.28 | 236.29 | 237.25 | 1,506,895 | -0.64(-0.27%) |
Nov 24, 2020 | 235.43 | 237.97 | 233.99 | 237.89 | 1,996,009 | +3.62(+1.54%) |
Nov 23, 2020 | 232.86 | 234.72 | 230.82 | 234.27 | 1,354,182 | +2.63(+1.13%) |
Nov 20, 2020 | 232.13 | 234.08 | 230.52 | 231.65 | 1,861,997 | +0.23(+0.10%) |
Nov 19, 2020 | 229.81 | 231.67 | 227.13 | 231.42 | 1,693,764 | +3.30(+1.45%) |
Nov 18, 2020 | 231.57 | 232.01 | 227.95 | 228.12 | 1,695,324 | -3.89(-1.68%) |
Nov 17, 2020 | 231.58 | 233.60 | 229.59 | 232.01 | 1,385,175 | -1.08(-0.46%) |
Nov 16, 2020 | 232.07 | 234.74 | 230.89 | 233.08 | 1,714,466 | +3.02(+1.31%) |
Nov 13, 2020 | 228.37 | 230.68 | 226.56 | 230.07 | 1,530,331 | +3.45(+1.52%) |
Nov 12, 2020 | 230.28 | 231.31 | 225.41 | 226.61 | 1,757,287 | -4.38(-1.89%) |
Nov 11, 2020 | 229.29 | 232.26 | 228.50 | 230.99 | 1,846,656 | +3.84(+1.69%) |
Nov 10, 2020 | 227.05 | 227.99 | 224.17 | 227.15 | 2,961,469 | -1.44(-0.63%) |
Nov 09, 2020 | 228.27 | 235.99 | 228.06 | 228.58 | 3,207,447 | +3.74(+1.66%) |
Nov 06, 2020 | 223.63 | 225.52 | 219.88 | 224.84 | 1,489,661 | +2.19(+0.98%) |
Nov 05, 2020 | 222.06 | 224.68 | 221.16 | 222.66 | 2,054,349 | +5.78(+2.66%) |
Nov 04, 2020 | 214.10 | 219.72 | 213.53 | 216.88 | 1,812,785 | +2.10(+0.98%) |
Nov 03, 2020 | 211.25 | 216.74 | 210.70 | 214.78 | 1,622,641 | +5.25(+2.51%) |
Nov 02, 2020 | 208.55 | 212.35 | 207.74 | 209.52 | 2,193,404 | +3.12(+1.51%) |
Oct 30, 2020 | 204.85 | 207.26 | 203.29 | 206.40 | 2,073,019 | +0.45(+0.22%) |
Oct 29, 2020 | 205.07 | 207.94 | 202.16 | 205.96 | 1,575,442 | +2.38(+1.17%) |
Oct 28, 2020 | 206.31 | 207.37 | 202.61 | 203.58 | 2,535,022 | -6.40(-3.05%) |
Oct 27, 2020 | 209.94 | 212.20 | 209.54 | 209.97 | 1,647,632 | +1.36(+0.65%) |
Oct 26, 2020 | 214.44 | 216.95 | 207.77 | 208.61 | 2,272,188 | -9.96(-4.56%) |
Oct 23, 2020 | 216.67 | 218.67 | 215.94 | 218.57 | 1,248,057 | +1.48(+0.68%) |
Oct 22, 2020 | 221.81 | 223.34 | 216.81 | 217.09 | 1,745,852 | -4.72(-2.13%) |
Oct 21, 2020 | 218.76 | 223.03 | 217.96 | 221.81 | 1,788,403 | +2.58(+1.18%) |
Oct 20, 2020 | 215.72 | 221.03 | 215.48 | 219.23 | 1,874,646 | +3.95(+1.83%) |
Oct 19, 2020 | 219.08 | 221.95 | 214.79 | 215.28 | 2,001,441 | -3.62(-1.66%) |
Oct 16, 2020 | 217.94 | 220.71 | 217.60 | 218.91 | 1,887,849 | +1.22(+0.56%) |
Oct 15, 2020 | 214.66 | 219.51 | 214.35 | 217.69 | 1,338,235 | -0.63(-0.29%) |
Oct 14, 2020 | 217.79 | 220.67 | 217.26 | 218.32 | 1,517,343 | +0.05(+0.02%) |
Oct 13, 2020 | 219.54 | 220.67 | 217.73 | 218.27 | 1,717,190 | -1.15(-0.52%) |
Oct 12, 2020 | 218.56 | 220.54 | 216.56 | 219.42 | 1,601,867 | +1.81(+0.83%) |
Oct 09, 2020 | 214.92 | 217.99 | 214.86 | 217.61 | 1,379,210 | +3.77(+1.76%) |
Oct 08, 2020 | 214.25 | 214.96 | 212.29 | 213.84 | 1,471,125 | +2.05(+0.97%) |
Oct 07, 2020 | 210.33 | 212.91 | 208.57 | 211.80 | 2,116,113 | +2.94(+1.41%) |
Oct 06, 2020 | 211.93 | 213.52 | 208.61 | 208.86 | 2,412,071 | -2.98(-1.40%) |
Oct 05, 2020 | 212.67 | 213.21 | 210.46 | 211.83 | 1,525,567 | +1.03(+0.49%) |
Oct 02, 2020 | 210.47 | 213.19 | 209.81 | 210.80 | 2,042,523 | -2.64(-1.23%) |
Oct 01, 2020 | 215.50 | 217.28 | 212.35 | 213.44 | 2,034,904 | -0.77(-0.36%) |
Sep 30, 2020 | 213.52 | 216.38 | 212.91 | 214.20 | 2,373,966 | +1.81(+0.85%) |
Sep 29, 2020 | 211.72 | 213.43 | 210.72 | 212.39 | 2,713,514 | +1.23(+0.58%) |
Sep 28, 2020 | 207.66 | 212.21 | 206.92 | 211.16 | 2,730,069 | +7.72(+3.80%) |
Sep 25, 2020 | 201.92 | 203.85 | 199.45 | 203.44 | 3,894,193 | +0.20(+0.10%) |
Sep 24, 2020 | 207.46 | 208.95 | 202.03 | 203.24 | 5,094,379 | -15.38(-7.04%) |
Sep 23, 2020 | 226.09 | 226.87 | 218.36 | 218.62 | 2,835,628 | -5.94(-2.65%) |
Sep 22, 2020 | 221.93 | 224.71 | 219.70 | 224.56 | 1,883,827 | +2.85(+1.29%) |
Sep 21, 2020 | 220.70 | 221.78 | 218.03 | 221.71 | 2,432,792 | -2.15(-0.96%) |
Sep 18, 2020 | 222.38 | 225.97 | 221.26 | 223.86 | 3,878,684 | -0.61(-0.27%) |
Sep 17, 2020 | 225.02 | 226.62 | 221.68 | 224.47 | 2,112,676 | -2.47(-1.09%) |
Sep 16, 2020 | 228.87 | 232.13 | 226.70 | 226.93 | 1,899,497 | -0.74(-0.32%) |
Sep 15, 2020 | 227.83 | 230.14 | 226.53 | 227.67 | 1,367,754 | +1.30(+0.57%) |
Sep 14, 2020 | 225.21 | 228.42 | 224.46 | 226.37 | 1,663,104 | +3.85(+1.73%) |
Sep 11, 2020 | 224.10 | 225.36 | 221.08 | 222.53 | 1,372,584 | +1.06(+0.48%) |
Sep 10, 2020 | 228.43 | 231.26 | 220.00 | 221.46 | 2,135,469 | -4.99(-2.20%) |
Sep 09, 2020 | 224.45 | 228.77 | 222.56 | 226.45 | 1,762,132 | +5.93(+2.69%) |
Sep 08, 2020 | 219.00 | 223.69 | 218.59 | 220.52 | 2,491,127 | -3.24(-1.45%) |
Sep 04, 2020 | 227.64 | 228.31 | 219.81 | 223.76 | 2,053,495 | -2.76(-1.22%) |
Sep 03, 2020 | 232.32 | 233.30 | 224.76 | 226.52 | 2,479,942 | -7.77(-3.32%) |
Sep 02, 2020 | 229.28 | 234.90 | 228.28 | 234.29 | 1,796,530 | +6.79(+2.98%) |
Sep 01, 2020 | 226.05 | 227.50 | 224.83 | 227.50 | 2,019,840 | +0.09(+0.04%) |
Aug 31, 2020 | 230.61 | 230.83 | 226.63 | 227.42 | 2,111,246 | -2.90(-1.26%) |
Aug 28, 2020 | 229.35 | 230.53 | 227.73 | 230.32 | 1,278,898 | +2.01(+0.88%) |
Aug 27, 2020 | 229.73 | 230.11 | 227.48 | 228.31 | 1,366,571 | +0.40(+0.17%) |
Aug 26, 2020 | 226.22 | 228.67 | 225.69 | 227.91 | 2,449,926 | +2.12(+0.94%) |
Aug 25, 2020 | 225.52 | 226.28 | 224.37 | 225.79 | 1,584,372 | +0.44(+0.19%) |
Aug 24, 2020 | 225.65 | 226.88 | 223.55 | 225.35 | 1,364,381 | +0.25(+0.11%) |
Aug 21, 2020 | 224.51 | 225.87 | 222.74 | 225.10 | 2,084,724 | +0.83(+0.37%) |
Aug 20, 2020 | 221.74 | 224.59 | 221.40 | 224.27 | 1,349,683 | +1.88(+0.84%) |
Aug 19, 2020 | 221.61 | 224.17 | 221.61 | 222.39 | 1,763,486 | +0.38(+0.17%) |
Aug 18, 2020 | 221.18 | 222.68 | 220.45 | 222.01 | 1,557,006 | +1.53(+0.69%) |
Aug 17, 2020 | 219.38 | 221.58 | 218.93 | 220.49 | 1,472,208 | +2.25(+1.03%) |
Aug 14, 2020 | 218.54 | 219.83 | 217.45 | 218.24 | 1,192,597 | -1.40(-0.64%) |
Aug 13, 2020 | 217.62 | 220.26 | 216.99 | 219.65 | 1,841,780 | +1.88(+0.86%) |
Aug 12, 2020 | 218.29 | 219.26 | 217.29 | 217.77 | 1,596,094 | +1.12(+0.52%) |
Aug 11, 2020 | 218.56 | 220.38 | 216.26 | 216.65 | 1,853,855 | -1.68(-0.77%) |
Aug 10, 2020 | 217.71 | 219.20 | 217.55 | 218.33 | 1,388,093 | -1.16(-0.53%) |
Aug 07, 2020 | 217.29 | 219.78 | 216.79 | 219.48 | 1,345,575 | +0.63(+0.29%) |
Aug 06, 2020 | 215.81 | 218.92 | 215.81 | 218.85 | 1,390,559 | +2.08(+0.96%) |
Aug 05, 2020 | 216.05 | 217.44 | 215.60 | 216.77 | 1,218,995 | +1.47(+0.68%) |
Aug 04, 2020 | 214.49 | 215.90 | 213.79 | 215.30 | 1,329,805 | -0.03(-0.01%) |
Aug 03, 2020 | 213.27 | 216.11 | 212.75 | 215.33 | 1,721,510 | +2.28(+1.07%) |
Jul 31, 2020 | 212.21 | 213.22 | 209.38 | 213.06 | 1,577,786 | +0.76(+0.36%) |
Jul 30, 2020 | 209.29 | 212.31 | 208.32 | 212.30 | 1,486,072 | -0.38(-0.18%) |
Jul 29, 2020 | 210.40 | 213.65 | 210.36 | 212.68 | 1,555,252 | +2.09(+0.99%) |
Jul 28, 2020 | 211.41 | 213.04 | 210.33 | 210.59 | 1,500,523 | -1.08(-0.51%) |
Jul 27, 2020 | 209.95 | 212.81 | 209.31 | 211.67 | 1,607,001 | +1.78(+0.85%) |
Jul 24, 2020 | 208.72 | 211.53 | 208.72 | 209.89 | 1,627,055 | -0.81(-0.39%) |
Jul 23, 2020 | 212.39 | 213.75 | 209.82 | 210.71 | 1,524,388 | -1.83(-0.86%) |
Jul 22, 2020 | 211.13 | 213.02 | 210.84 | 212.54 | 1,569,909 | +1.40(+0.66%) |
Jul 21, 2020 | 213.17 | 213.97 | 210.84 | 211.13 | 1,631,241 | -0.64(-0.30%) |
Jul 20, 2020 | 210.42 | 212.42 | 208.63 | 211.78 | 1,447,281 | +1.41(+0.67%) |
Jul 17, 2020 | 208.23 | 211.03 | 206.91 | 210.37 | 2,183,579 | +2.68(+1.29%) |
Jul 16, 2020 | 208.32 | 209.12 | 207.19 | 207.68 | 1,485,951 | -0.62(-0.30%) |
Jul 15, 2020 | 208.53 | 211.13 | 207.07 | 208.30 | 2,314,368 | +1.33(+0.64%) |
Jul 14, 2020 | 202.85 | 207.17 | 201.64 | 206.97 | 1,850,762 | +3.23(+1.59%) |
Jul 13, 2020 | 209.02 | 209.53 | 203.26 | 203.74 | 2,213,224 | -4.27(-2.05%) |
Jul 10, 2020 | 206.82 | 208.58 | 205.56 | 208.01 | 1,454,487 | +0.90(+0.43%) |
Jul 09, 2020 | 206.32 | 208.34 | 204.21 | 207.11 | 1,860,183 | +0.40(+0.19%) |
Jul 08, 2020 | 205.38 | 206.96 | 204.31 | 206.72 | 1,853,795 | +2.42(+1.18%) |
Jul 07, 2020 | 204.29 | 207.64 | 204.10 | 204.30 | 1,888,891 | -1.15(-0.56%) |
Jul 06, 2020 | 205.65 | 207.44 | 204.28 | 205.45 | 2,048,437 | +1.73(+0.85%) |
Jul 02, 2020 | 204.53 | 206.30 | 202.95 | 203.72 | 2,124,340 | +1.07(+0.53%) |
Jul 01, 2020 | 202.57 | 204.84 | 201.99 | 202.66 | 2,249,861 | -0.12(-0.06%) |
Jun 30, 2020 | 200.56 | 203.65 | 200.33 | 202.78 | 3,321,047 | +1.89(+0.94%) |
Jun 29, 2020 | 198.46 | 201.52 | 198.46 | 200.89 | 2,380,259 | +0.24(+0.12%) |
Jun 26, 2020 | 204.72 | 204.87 | 199.33 | 200.65 | 3,545,896 | -4.58(-2.23%) |
Jun 25, 2020 | 201.16 | 205.77 | 199.74 | 205.23 | 4,966,030 | +14.62(+7.67%) |
Jun 24, 2020 | 194.08 | 195.87 | 189.35 | 190.62 | 2,914,775 | -5.25(-2.68%) |
Jun 23, 2020 | 193.95 | 198.02 | 193.95 | 195.87 | 2,333,817 | +4.53(+2.37%) |
Jun 22, 2020 | 189.63 | 192.73 | 188.38 | 191.33 | 2,598,063 | +0.99(+0.52%) |
Jun 19, 2020 | 196.00 | 196.70 | 190.31 | 190.34 | 3,928,261 | -1.30(-0.68%) |
Jun 18, 2020 | 190.51 | 191.87 | 188.21 | 191.65 | 2,359,114 | -2.14(-1.11%) |
Jun 17, 2020 | 194.57 | 194.85 | 192.32 | 193.79 | 1,688,687 | +0.76(+0.39%) |
Jun 16, 2020 | 192.05 | 195.38 | 190.88 | 193.03 | 2,280,812 | +4.35(+2.31%) |
Jun 15, 2020 | 185.56 | 189.58 | 184.00 | 188.68 | 2,446,869 | -1.70(-0.89%) |
Jun 12, 2020 | 189.92 | 191.17 | 186.34 | 190.38 | 2,742,624 | +5.33(+2.88%) |
Jun 11, 2020 | 194.09 | 194.50 | 184.99 | 185.05 | 4,284,939 | -12.73(-6.44%) |
Jun 10, 2020 | 195.73 | 199.10 | 194.45 | 197.78 | 2,199,515 | +1.97(+1.01%) |
Jun 09, 2020 | 197.75 | 198.12 | 194.07 | 195.81 | 2,403,478 | -3.72(-1.86%) |
Jun 08, 2020 | 195.97 | 199.57 | 195.49 | 199.53 | 1,722,913 | +2.63(+1.34%) |
Jun 05, 2020 | 194.53 | 198.06 | 193.40 | 196.90 | 2,687,456 | +5.09(+2.65%) |
Jun 04, 2020 | 194.63 | 196.23 | 191.08 | 191.81 | 2,595,905 | -3.95(-2.02%) |
Jun 03, 2020 | 193.05 | 196.27 | 192.95 | 195.75 | 1,699,955 | +1.42(+0.73%) |
Jun 02, 2020 | 192.74 | 194.34 | 191.09 | 194.34 | 2,053,383 | +2.27(+1.18%) |
Jun 01, 2020 | 190.33 | 192.42 | 188.75 | 192.07 | 1,620,914 | +1.66(+0.87%) |
May 29, 2020 | 190.28 | 191.15 | 187.64 | 190.41 | 2,684,597 | -0.05(-0.03%) |
May 28, 2020 | 188.89 | 192.82 | 188.89 | 190.46 | 2,414,939 | +1.64(+0.87%) |
May 27, 2020 | 187.35 | 188.83 | 185.30 | 188.81 | 2,118,277 | +3.33(+1.80%) |
May 26, 2020 | 188.33 | 188.87 | 185.13 | 185.48 | 2,550,560 | +2.54(+1.39%) |
May 22, 2020 | 183.29 | 184.05 | 180.50 | 182.94 | 1,395,084 | +0.20(+0.11%) |
May 21, 2020 | 183.87 | 184.65 | 181.98 | 182.74 | 1,453,815 | -1.59(-0.86%) |
May 20, 2020 | 181.79 | 184.79 | 181.54 | 184.33 | 2,429,914 | +4.81(+2.68%) |
May 19, 2020 | 181.79 | 183.69 | 179.36 | 179.52 | 1,889,150 | -2.51(-1.38%) |
May 18, 2020 | 178.49 | 183.34 | 177.65 | 182.03 | 2,387,437 | +8.38(+4.82%) |
May 15, 2020 | 168.45 | 173.73 | 167.94 | 173.65 | 3,843,867 | +3.67(+2.16%) |
May 14, 2020 | 168.76 | 170.00 | 165.21 | 169.98 | 2,936,611 | -0.95(-0.56%) |
May 13, 2020 | 174.75 | 174.84 | 168.81 | 170.93 | 2,487,650 | -4.46(-2.54%) |
May 12, 2020 | 177.39 | 179.42 | 175.36 | 175.39 | 2,024,877 | -1.92(-1.08%) |
May 11, 2020 | 176.12 | 178.99 | 174.99 | 177.31 | 2,132,354 | -0.77(-0.43%) |
May 08, 2020 | 178.48 | 179.29 | 177.24 | 178.07 | 1,883,972 | +1.37(+0.78%) |
May 07, 2020 | 172.81 | 177.01 | 172.35 | 176.70 | 2,430,531 | +6.36(+3.73%) |
May 06, 2020 | 171.97 | 172.35 | 169.09 | 170.35 | 1,561,793 | -1.17(-0.68%) |
May 05, 2020 | 171.95 | 173.66 | 170.93 | 171.52 | 1,717,419 | +1.97(+1.16%) |
May 04, 2020 | 168.08 | 170.59 | 167.04 | 169.55 | 1,811,240 | -0.53(-0.31%) |
May 01, 2020 | 171.60 | 172.81 | 169.29 | 170.07 | 2,185,649 | -4.82(-2.75%) |
Apr 30, 2020 | 175.21 | 176.11 | 173.95 | 174.89 | 2,902,231 | -2.24(-1.26%) |
Apr 29, 2020 | 172.17 | 177.71 | 171.59 | 177.13 | 3,131,740 | +8.69(+5.16%) |
Apr 28, 2020 | 171.95 | 173.07 | 167.07 | 168.44 | 2,287,337 | -1.01(-0.60%) |
Apr 27, 2020 | 166.43 | 170.50 | 166.40 | 169.45 | 2,602,542 | +3.75(+2.26%) |
Apr 24, 2020 | 166.59 | 166.59 | 162.97 | 165.70 | 2,245,900 | +2.42(+1.48%) |
Apr 23, 2020 | 163.72 | 165.57 | 162.57 | 163.28 | 3,206,206 | +0.56(+0.34%) |
Apr 22, 2020 | 160.58 | 163.70 | 159.80 | 162.73 | 2,034,352 | +5.73(+3.65%) |
Apr 21, 2020 | 161.32 | 163.19 | 156.49 | 157.00 | 2,871,026 | -8.03(-4.86%) |
Apr 20, 2020 | 162.99 | 167.06 | 162.21 | 165.02 | 2,659,781 | -0.33(-0.20%) |
Apr 17, 2020 | 162.93 | 165.42 | 162.48 | 165.35 | 5,039,351 | +6.74(+4.25%) |
Apr 16, 2020 | 161.74 | 162.48 | 158.20 | 158.61 | 3,231,131 | -1.42(-0.88%) |
Apr 15, 2020 | 164.61 | 164.62 | 159.50 | 160.03 | 2,652,173 | -7.41(-4.43%) |
Apr 14, 2020 | 166.41 | 168.18 | 165.48 | 167.44 | 3,058,003 | +5.20(+3.20%) |
Apr 13, 2020 | 165.63 | 166.41 | 159.41 | 162.24 | 2,040,679 | -5.03(-3.01%) |
Apr 09, 2020 | 162.86 | 169.10 | 162.18 | 167.27 | 3,982,044 | +5.82(+3.60%) |
Apr 08, 2020 | 156.61 | 162.35 | 155.19 | 161.45 | 2,623,280 | +7.15(+4.64%) |
Apr 07, 2020 | 160.84 | 161.23 | 154.12 | 154.30 | 3,193,902 | -1.81(-1.16%) |
Apr 06, 2020 | 149.46 | 156.77 | 147.64 | 156.11 | 3,286,690 | +13.07(+9.14%) |
Apr 03, 2020 | 146.29 | 149.22 | 139.41 | 143.04 | 4,006,615 | -3.87(-2.64%) |
Apr 02, 2020 | 144.83 | 150.89 | 144.36 | 146.92 | 3,222,953 | +1.49(+1.03%) |