Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 272.15 | 276.72 | 271.72 | 274.10 | 92,749 | -0.38(-0.14%) |
Apr 29, 2021 | 273.01 | 277.63 | 269.54 | 274.49 | 84,865 | +1.24(+0.45%) |
Apr 28, 2021 | 277.88 | 278.04 | 273.14 | 273.25 | 97,167 | -4.78(-1.72%) |
Apr 27, 2021 | 279.30 | 281.25 | 275.72 | 278.03 | 55,389 | -1.70(-0.61%) |
Apr 26, 2021 | 278.44 | 282.54 | 275.92 | 279.73 | 93,839 | +2.23(+0.80%) |
Apr 23, 2021 | 273.01 | 277.90 | 269.51 | 277.50 | 73,595 | +8.71(+3.24%) |
Apr 22, 2021 | 267.24 | 272.21 | 264.10 | 268.79 | 75,497 | -0.02(-0.01%) |
Apr 21, 2021 | 265.14 | 272.81 | 264.39 | 268.81 | 60,616 | +3.38(+1.27%) |
Apr 20, 2021 | 270.31 | 270.33 | 263.71 | 265.43 | 80,454 | -4.17(-1.55%) |
Apr 19, 2021 | 276.06 | 278.92 | 267.06 | 269.60 | 140,063 | -6.46(-2.34%) |
Apr 16, 2021 | 266.75 | 276.78 | 265.89 | 276.06 | 109,300 | +7.72(+2.88%) |
Apr 15, 2021 | 266.38 | 270.27 | 264.95 | 268.34 | 66,973 | +3.76(+1.42%) |
Apr 14, 2021 | 272.11 | 274.01 | 262.88 | 264.57 | 87,030 | -6.94(-2.55%) |
Apr 13, 2021 | 264.89 | 273.25 | 264.89 | 271.51 | 118,779 | +7.16(+2.71%) |
Apr 12, 2021 | 271.57 | 271.57 | 262.15 | 264.35 | 122,870 | -6.34(-2.34%) |
Apr 09, 2021 | 273.93 | 276.67 | 267.33 | 270.69 | 103,679 | -5.98(-2.16%) |
Apr 08, 2021 | 268.97 | 278.56 | 265.22 | 276.67 | 213,708 | +9.70(+3.63%) |
Apr 07, 2021 | 272.44 | 278.66 | 264.43 | 266.97 | 147,917 | -10.72(-3.86%) |
Apr 06, 2021 | 279.55 | 279.55 | 272.00 | 277.69 | 157,134 | -1.65(-0.59%) |
Apr 05, 2021 | 277.82 | 282.74 | 270.01 | 279.34 | 223,302 | +1.57(+0.56%) |
Apr 01, 2021 | 286.56 | 288.19 | 273.79 | 277.77 | 307,290 | -8.79(-3.07%) |
Mar 31, 2021 | 329.50 | 329.50 | 283.39 | 286.56 | 839,951 | -48.70(-14.53%) |
Mar 30, 2021 | 360.53 | 364.64 | 329.62 | 335.27 | 226,941 | -26.69(-7.37%) |
Mar 29, 2021 | 374.54 | 386.00 | 354.48 | 361.95 | 181,791 | -12.58(-3.36%) |
Mar 26, 2021 | 333.84 | 380.42 | 333.60 | 374.54 | 386,299 | +46.42(+14.15%) |
Mar 25, 2021 | 314.29 | 328.53 | 313.49 | 328.12 | 80,140 | +11.60(+3.67%) |
Mar 24, 2021 | 328.95 | 331.53 | 315.95 | 316.52 | 85,043 | -12.97(-3.94%) |
Mar 23, 2021 | 333.90 | 336.18 | 326.55 | 329.49 | 100,392 | -3.28(-0.98%) |
Mar 22, 2021 | 332.80 | 336.18 | 329.66 | 332.76 | 78,470 | +2.88(+0.87%) |
Mar 19, 2021 | 325.71 | 335.46 | 325.71 | 329.88 | 186,643 | +5.43(+1.67%) |
Mar 18, 2021 | 331.43 | 333.75 | 323.13 | 324.45 | 49,601 | -9.81(-2.93%) |
Mar 17, 2021 | 332.17 | 335.47 | 323.88 | 334.26 | 78,248 | -0.10(-0.03%) |
Mar 16, 2021 | 326.66 | 338.75 | 326.66 | 334.36 | 87,160 | +6.99(+2.14%) |
Mar 15, 2021 | 326.44 | 328.92 | 323.13 | 327.36 | 79,882 | +4.30(+1.33%) |
Mar 12, 2021 | 321.80 | 325.32 | 319.68 | 323.06 | 55,170 | +0.06(+0.02%) |
Mar 11, 2021 | 324.86 | 329.56 | 319.35 | 323.00 | 127,997 | +4.93(+1.55%) |
Mar 10, 2021 | 324.41 | 326.59 | 313.92 | 318.07 | 76,758 | -1.06(-0.33%) |
Mar 09, 2021 | 316.44 | 324.63 | 315.04 | 319.13 | 97,682 | +8.61(+2.77%) |
Mar 08, 2021 | 307.75 | 317.98 | 304.27 | 310.52 | 93,143 | +4.00(+1.30%) |
Mar 05, 2021 | 301.58 | 307.15 | 286.00 | 306.52 | 80,466 | +5.64(+1.87%) |
Mar 04, 2021 | 314.99 | 316.06 | 296.25 | 300.89 | 125,772 | -13.16(-4.19%) |
Mar 03, 2021 | 315.27 | 316.41 | 308.41 | 314.05 | 119,558 | -1.60(-0.51%) |
Mar 02, 2021 | 326.62 | 326.62 | 314.22 | 315.65 | 78,449 | -8.53(-2.63%) |
Mar 01, 2021 | 309.90 | 326.60 | 309.90 | 324.18 | 117,226 | +17.81(+5.81%) |
Feb 26, 2021 | 309.33 | 313.95 | 304.32 | 306.37 | 86,191 | -2.29(-0.74%) |
Feb 25, 2021 | 305.49 | 313.29 | 305.30 | 308.66 | 137,178 | +0.79(+0.26%) |
Feb 24, 2021 | 317.31 | 317.31 | 306.66 | 307.87 | 154,834 | -6.97(-2.22%) |
Feb 23, 2021 | 317.13 | 321.58 | 300.31 | 314.84 | 156,839 | -7.72(-2.39%) |
Feb 22, 2021 | 331.04 | 331.46 | 319.52 | 322.56 | 80,918 | -9.83(-2.96%) |
Feb 19, 2021 | 328.54 | 335.41 | 326.21 | 332.39 | 74,428 | +6.65(+2.04%) |
Feb 18, 2021 | 329.52 | 329.52 | 321.24 | 325.74 | 90,285 | -6.73(-2.02%) |
Feb 17, 2021 | 334.63 | 334.86 | 324.70 | 332.46 | 73,254 | -2.91(-0.87%) |
Feb 16, 2021 | 337.77 | 337.77 | 326.87 | 335.37 | 73,876 | -4.65(-1.37%) |
Feb 12, 2021 | 342.47 | 345.13 | 338.19 | 340.02 | 51,631 | -2.12(-0.62%) |
Feb 11, 2021 | 337.87 | 342.22 | 334.28 | 342.15 | 79,907 | +6.74(+2.01%) |
Feb 10, 2021 | 346.43 | 348.22 | 330.29 | 335.41 | 113,278 | -7.23(-2.11%) |
Feb 09, 2021 | 334.89 | 348.02 | 334.60 | 342.64 | 113,687 | +10.01(+3.01%) |
Feb 08, 2021 | 328.72 | 339.14 | 324.86 | 332.63 | 118,282 | +7.33(+2.25%) |
Feb 05, 2021 | 330.42 | 339.24 | 318.46 | 325.30 | 234,687 | +24.05(+7.98%) |
Feb 04, 2021 | 293.22 | 302.15 | 290.94 | 301.25 | 138,162 | +9.86(+3.39%) |
Feb 03, 2021 | 292.19 | 295.39 | 284.19 | 291.38 | 85,241 | -0.94(-0.32%) |
Feb 02, 2021 | 308.95 | 308.95 | 281.70 | 292.32 | 176,761 | -14.31(-4.67%) |
Feb 01, 2021 | 296.39 | 311.13 | 296.07 | 306.63 | 193,751 | +11.09(+3.75%) |
Jan 29, 2021 | 283.49 | 298.16 | 282.37 | 295.54 | 166,531 | +9.04(+3.16%) |
Jan 28, 2021 | 287.87 | 310.52 | 279.75 | 286.50 | 251,257 | -3.76(-1.30%) |
Jan 27, 2021 | 262.08 | 293.02 | 260.90 | 290.26 | 250,372 | +25.69(+9.71%) |
Jan 26, 2021 | 257.96 | 264.79 | 255.41 | 264.57 | 102,678 | +5.75(+2.22%) |
Jan 25, 2021 | 256.81 | 261.00 | 252.53 | 258.83 | 114,085 | +4.59(+1.80%) |
Jan 22, 2021 | 249.49 | 257.56 | 249.49 | 254.24 | 103,691 | +2.68(+1.06%) |
Jan 21, 2021 | 247.98 | 251.57 | 244.29 | 251.56 | 115,706 | +4.22(+1.71%) |
Jan 20, 2021 | 241.92 | 247.99 | 241.76 | 247.34 | 146,365 | +6.30(+2.62%) |
Jan 19, 2021 | 239.88 | 243.55 | 238.11 | 241.04 | 141,552 | +3.74(+1.58%) |
Jan 15, 2021 | 231.56 | 238.82 | 226.56 | 237.29 | 176,119 | +3.99(+1.71%) |
Jan 14, 2021 | 234.51 | 240.85 | 232.22 | 233.30 | 121,371 | -0.60(-0.26%) |
Jan 13, 2021 | 244.12 | 245.17 | 232.60 | 233.91 | 116,219 | -9.09(-3.74%) |
Jan 12, 2021 | 240.49 | 245.65 | 240.29 | 242.99 | 90,709 | -4.05(-1.64%) |
Jan 11, 2021 | 244.10 | 248.55 | 242.29 | 247.04 | 110,728 | +0.43(+0.18%) |
Jan 08, 2021 | 247.57 | 251.61 | 242.29 | 246.61 | 126,722 | -0.59(-0.24%) |
Jan 07, 2021 | 257.11 | 260.83 | 244.96 | 247.20 | 170,915 | -9.73(-3.79%) |
Jan 06, 2021 | 262.73 | 265.39 | 255.35 | 256.93 | 127,696 | -9.84(-3.69%) |
Jan 05, 2021 | 260.75 | 268.63 | 259.31 | 266.76 | 102,934 | +6.95(+2.67%) |
Jan 04, 2021 | 266.41 | 266.41 | 254.99 | 259.81 | 140,677 | -7.44(-2.78%) |
Dec 31, 2020 | 267.25 | 267.25 | 267.25 | 80,051 | -0.40(-0.15%) | |
Dec 30, 2020 | 266.76 | 273.37 | 264.20 | 267.65 | 80,051 | +3.76(+1.43%) |
Dec 29, 2020 | 266.81 | 267.54 | 260.04 | 263.89 | 87,777 | -0.24(-0.09%) |
Dec 28, 2020 | 264.93 | 265.93 | 262.64 | 264.13 | 63,133 | +2.17(+0.83%) |
Dec 24, 2020 | 263.60 | 264.91 | 259.31 | 261.96 | 38,767 | -0.36(-0.14%) |
Dec 23, 2020 | 268.79 | 269.51 | 261.44 | 262.32 | 75,259 | -7.62(-2.82%) |
Dec 22, 2020 | 262.16 | 270.71 | 261.00 | 269.94 | 94,511 | +6.85(+2.60%) |
Dec 21, 2020 | 261.61 | 263.17 | 255.28 | 263.09 | 118,385 | +0.81(+0.31%) |
Dec 18, 2020 | 256.80 | 264.18 | 256.25 | 262.28 | 174,139 | +7.03(+2.76%) |
Dec 17, 2020 | 250.64 | 255.73 | 248.64 | 255.25 | 86,860 | +3.90(+1.55%) |
Dec 16, 2020 | 247.07 | 252.12 | 247.07 | 251.35 | 70,571 | +4.41(+1.79%) |
Dec 15, 2020 | 243.01 | 250.43 | 240.66 | 246.94 | 52,051 | +4.03(+1.66%) |
Dec 14, 2020 | 250.92 | 253.98 | 241.06 | 242.91 | 83,904 | -8.31(-3.31%) |
Dec 11, 2020 | 248.78 | 252.54 | 243.93 | 251.22 | 73,574 | +1.32(+0.53%) |
Dec 10, 2020 | 241.37 | 250.45 | 239.90 | 249.90 | 63,901 | +7.01(+2.89%) |
Dec 09, 2020 | 257.17 | 257.17 | 239.87 | 242.89 | 80,400 | -13.16(-5.14%) |
Dec 08, 2020 | 254.06 | 261.55 | 253.89 | 256.04 | 83,263 | +3.25(+1.29%) |
Dec 07, 2020 | 247.72 | 253.82 | 245.25 | 252.79 | 84,776 | +6.04(+2.45%) |
Dec 04, 2020 | 242.32 | 247.13 | 242.09 | 246.75 | 50,647 | +5.83(+2.42%) |
Dec 03, 2020 | 239.37 | 242.67 | 237.58 | 240.92 | 39,932 | +2.25(+0.94%) |
Dec 02, 2020 | 239.38 | 240.99 | 236.20 | 238.67 | 45,256 | -2.39(-0.99%) |
Dec 01, 2020 | 240.67 | 241.81 | 236.42 | 241.06 | 81,620 | +2.97(+1.25%) |
Nov 30, 2020 | 235.81 | 239.28 | 234.80 | 238.08 | 65,703 | +1.48(+0.62%) |
Nov 27, 2020 | 231.02 | 236.94 | 231.02 | 236.60 | 29,179 | +4.91(+2.12%) |
Nov 25, 2020 | 234.11 | 235.33 | 231.02 | 231.69 | 41,164 | -4.71(-1.99%) |
Nov 24, 2020 | 234.88 | 236.87 | 232.02 | 236.40 | 65,919 | +2.10(+0.90%) |
Nov 23, 2020 | 236.48 | 238.44 | 231.25 | 234.30 | 45,725 | -1.41(-0.60%) |
Nov 20, 2020 | 234.86 | 238.91 | 232.72 | 235.71 | 77,221 | +1.81(+0.78%) |
Nov 19, 2020 | 231.83 | 235.86 | 231.66 | 233.90 | 65,695 | +0.60(+0.26%) |
Nov 18, 2020 | 239.89 | 239.89 | 232.87 | 233.29 | 111,896 | -6.50(-2.71%) |
Nov 17, 2020 | 239.77 | 243.77 | 238.14 | 239.79 | 124,097 | -2.72(-1.12%) |
Nov 16, 2020 | 244.69 | 248.10 | 239.78 | 242.50 | 69,332 | -0.33(-0.13%) |
Nov 13, 2020 | 242.90 | 247.47 | 240.22 | 242.83 | 90,456 | +2.54(+1.06%) |
Nov 12, 2020 | 257.25 | 257.73 | 238.97 | 240.29 | 157,818 | -18.43(-7.12%) |
Nov 11, 2020 | 246.43 | 259.94 | 245.03 | 258.72 | 153,696 | +13.56(+5.53%) |
Nov 10, 2020 | 246.22 | 249.43 | 242.64 | 245.16 | 137,487 | -1.06(-0.43%) |
Nov 09, 2020 | 244.67 | 255.41 | 241.98 | 246.23 | 267,582 | +11.30(+4.81%) |
Nov 06, 2020 | 208.85 | 235.47 | 207.00 | 234.93 | 328,690 | +45.43(+23.97%) |
Nov 05, 2020 | 185.86 | 190.59 | 185.69 | 189.50 | 87,591 | +5.98(+3.26%) |
Nov 04, 2020 | 186.32 | 188.79 | 182.88 | 183.52 | 89,086 | -0.46(-0.25%) |
Nov 03, 2020 | 179.60 | 184.56 | 178.49 | 183.98 | 124,968 | +6.40(+3.60%) |
Nov 02, 2020 | 179.88 | 180.22 | 175.20 | 177.58 | 135,846 | -0.24(-0.13%) |
Oct 30, 2020 | 177.45 | 179.51 | 176.39 | 177.82 | 96,342 | -0.84(-0.47%) |
Oct 29, 2020 | 176.49 | 179.81 | 175.64 | 178.67 | 119,302 | +1.83(+1.03%) |
Oct 28, 2020 | 178.33 | 180.44 | 176.10 | 176.84 | 96,641 | -4.85(-2.67%) |
Oct 27, 2020 | 180.06 | 182.64 | 179.31 | 181.68 | 86,718 | +1.28(+0.71%) |
Oct 26, 2020 | 181.94 | 183.39 | 177.98 | 180.40 | 78,493 | -2.87(-1.57%) |
Oct 23, 2020 | 186.95 | 187.78 | 181.64 | 183.27 | 103,231 | -3.58(-1.92%) |
Oct 22, 2020 | 189.77 | 191.50 | 186.05 | 186.86 | 115,390 | -2.91(-1.54%) |
Oct 21, 2020 | 190.24 | 194.95 | 189.75 | 189.77 | 111,971 | +0.15(+0.08%) |
Oct 20, 2020 | 192.98 | 196.80 | 187.40 | 189.62 | 130,607 | -2.16(-1.13%) |
Oct 19, 2020 | 191.19 | 198.54 | 191.00 | 191.78 | 115,787 | +1.23(+0.64%) |
Oct 16, 2020 | 184.53 | 192.35 | 183.97 | 190.56 | 127,133 | +6.79(+3.70%) |
Oct 15, 2020 | 179.00 | 185.28 | 178.60 | 183.76 | 91,224 | +2.98(+1.65%) |
Oct 14, 2020 | 182.01 | 182.96 | 178.94 | 180.78 | 93,437 | -0.92(-0.51%) |
Oct 13, 2020 | 182.25 | 183.65 | 180.31 | 181.70 | 96,730 | -0.55(-0.30%) |
Oct 12, 2020 | 182.87 | 182.87 | 178.53 | 182.25 | 113,189 | +0.81(+0.44%) |
Oct 09, 2020 | 180.11 | 183.18 | 179.47 | 181.44 | 93,523 | +1.82(+1.01%) |
Oct 08, 2020 | 176.01 | 180.22 | 175.94 | 179.62 | 181,589 | +3.82(+2.17%) |
Oct 07, 2020 | 174.13 | 178.68 | 172.75 | 175.80 | 275,432 | +3.98(+2.31%) |
Oct 06, 2020 | 167.74 | 174.97 | 167.74 | 171.82 | 250,045 | +2.85(+1.69%) |
Oct 05, 2020 | 158.52 | 170.79 | 158.03 | 168.97 | 240,224 | +10.64(+6.72%) |
Oct 02, 2020 | 158.55 | 163.62 | 157.89 | 158.33 | 222,745 | -3.14(-1.95%) |
Oct 01, 2020 | 159.80 | 164.76 | 156.77 | 161.47 | 219,334 | +1.80(+1.13%) |
Sep 30, 2020 | 159.03 | 162.29 | 157.23 | 159.67 | 225,549 | +1.23(+0.77%) |
Sep 29, 2020 | 153.53 | 164.65 | 153.52 | 158.44 | 243,265 | +4.26(+2.76%) |
Sep 28, 2020 | 155.47 | 156.10 | 151.10 | 154.18 | 170,548 | +0.93(+0.61%) |
Sep 25, 2020 | 153.74 | 155.24 | 150.90 | 153.25 | 146,339 | -0.40(-0.26%) |
Sep 24, 2020 | 145.24 | 155.28 | 144.43 | 153.65 | 270,167 | +7.73(+5.30%) |
Sep 23, 2020 | 148.60 | 152.55 | 145.86 | 145.92 | 130,957 | -3.09(-2.07%) |
Sep 22, 2020 | 151.10 | 153.85 | 146.51 | 149.00 | 168,317 | -2.04(-1.35%) |
Sep 21, 2020 | 145.63 | 153.53 | 145.21 | 151.04 | 218,509 | +3.16(+2.14%) |
Sep 18, 2020 | 148.23 | 150.52 | 146.51 | 147.88 | 372,633 | +0.47(+0.32%) |
Sep 17, 2020 | 145.63 | 149.77 | 145.63 | 147.41 | 115,857 | -0.56(-0.38%) |
Sep 16, 2020 | 149.02 | 150.64 | 147.35 | 147.97 | 111,877 | -0.86(-0.58%) |
Sep 15, 2020 | 146.35 | 150.63 | 146.35 | 148.83 | 153,824 | +2.98(+2.04%) |
Sep 14, 2020 | 148.51 | 148.75 | 144.99 | 145.85 | 136,698 | -1.19(-0.81%) |
Sep 11, 2020 | 147.43 | 150.89 | 145.86 | 147.04 | 146,548 | +0.87(+0.60%) |
Sep 10, 2020 | 155.13 | 156.02 | 145.29 | 146.17 | 238,809 | -8.90(-5.74%) |
Sep 09, 2020 | 153.57 | 157.46 | 153.57 | 155.07 | 158,057 | +1.32(+0.86%) |
Sep 08, 2020 | 155.54 | 158.76 | 153.50 | 153.75 | 215,631 | -4.16(-2.63%) |
Sep 04, 2020 | 158.02 | 159.06 | 151.23 | 157.91 | 185,273 | +0.21(+0.13%) |
Sep 03, 2020 | 178.13 | 178.13 | 156.85 | 157.69 | 232,667 | -21.93(-12.21%) |
Sep 02, 2020 | 178.24 | 180.77 | 177.10 | 179.62 | 74,367 | +1.64(+0.92%) |
Sep 01, 2020 | 173.93 | 178.30 | 173.93 | 177.99 | 53,553 | +3.86(+2.22%) |
Aug 31, 2020 | 176.13 | 176.62 | 173.59 | 174.12 | 100,769 | -1.62(-0.92%) |
Aug 28, 2020 | 176.38 | 176.54 | 173.83 | 175.74 | 70,247 | -0.14(-0.08%) |
Aug 27, 2020 | 178.96 | 178.96 | 174.19 | 175.89 | 68,318 | -1.65(-0.93%) |
Aug 26, 2020 | 180.20 | 180.20 | 176.22 | 177.54 | 50,974 | -2.43(-1.35%) |
Aug 25, 2020 | 178.70 | 181.40 | 178.70 | 179.97 | 42,790 | +0.14(+0.08%) |
Aug 24, 2020 | 180.68 | 183.00 | 177.02 | 179.83 | 91,636 | +2.37(+1.34%) |
Aug 21, 2020 | 172.07 | 179.90 | 172.07 | 177.46 | 131,176 | -1.03(-0.58%) |
Aug 20, 2020 | 176.59 | 178.90 | 176.02 | 178.49 | 70,847 | +1.90(+1.08%) |
Aug 19, 2020 | 174.46 | 178.62 | 173.96 | 176.59 | 71,447 | +2.77(+1.59%) |
Aug 18, 2020 | 175.84 | 176.38 | 172.73 | 173.81 | 99,907 | -1.37(-0.78%) |
Aug 17, 2020 | 178.91 | 180.34 | 174.09 | 175.18 | 83,868 | -3.01(-1.69%) |
Aug 14, 2020 | 181.34 | 181.34 | 176.38 | 178.19 | 67,680 | -1.78(-0.99%) |
Aug 13, 2020 | 182.50 | 182.50 | 179.47 | 179.97 | 67,038 | -2.64(-1.45%) |
Aug 12, 2020 | 182.84 | 183.12 | 180.01 | 182.61 | 85,599 | +1.82(+1.00%) |
Aug 11, 2020 | 182.30 | 184.10 | 180.14 | 180.79 | 69,185 | -1.54(-0.84%) |
Aug 10, 2020 | 182.97 | 184.98 | 176.85 | 182.33 | 134,733 | -1.20(-0.65%) |
Aug 07, 2020 | 184.27 | 186.41 | 182.45 | 183.53 | 57,324 | -2.83(-1.52%) |
Aug 06, 2020 | 183.78 | 186.35 | 183.48 | 186.35 | 109,865 | +3.24(+1.77%) |
Aug 05, 2020 | 180.67 | 183.12 | 179.54 | 183.12 | 59,805 | +4.00(+2.23%) |
Aug 04, 2020 | 183.07 | 183.07 | 177.58 | 179.12 | 70,540 | -4.08(-2.23%) |
Aug 03, 2020 | 177.82 | 185.66 | 177.82 | 183.20 | 123,470 | +6.06(+3.42%) |
Jul 31, 2020 | 176.38 | 177.95 | 172.04 | 177.14 | 65,065 | +0.44(+0.25%) |
Jul 30, 2020 | 174.87 | 176.76 | 172.32 | 176.70 | 44,740 | +0.03(+0.02%) |
Jul 29, 2020 | 173.24 | 177.75 | 172.61 | 176.67 | 57,374 | +5.08(+2.96%) |
Jul 28, 2020 | 176.29 | 176.47 | 170.87 | 171.59 | 59,139 | -5.49(-3.10%) |
Jul 27, 2020 | 173.97 | 177.99 | 173.51 | 177.07 | 52,151 | +3.68(+2.12%) |
Jul 24, 2020 | 177.11 | 178.37 | 172.72 | 173.39 | 46,549 | -4.61(-2.59%) |
Jul 23, 2020 | 176.37 | 181.82 | 175.85 | 178.00 | 56,844 | +1.95(+1.11%) |
Jul 22, 2020 | 177.88 | 180.68 | 175.54 | 176.05 | 63,254 | -2.33(-1.31%) |
Jul 21, 2020 | 175.94 | 179.99 | 175.94 | 178.38 | 76,915 | +3.52(+2.01%) |
Jul 20, 2020 | 171.79 | 175.39 | 171.08 | 174.87 | 94,701 | +2.34(+1.36%) |
Jul 17, 2020 | 166.90 | 173.38 | 166.90 | 172.52 | 90,798 | +5.34(+3.20%) |
Jul 16, 2020 | 166.80 | 167.94 | 166.02 | 167.18 | 43,866 | -1.29(-0.77%) |
Jul 15, 2020 | 170.17 | 172.06 | 168.18 | 168.47 | 62,589 | +0.07(+0.04%) |
Jul 14, 2020 | 165.86 | 168.54 | 163.76 | 168.40 | 67,424 | +1.89(+1.14%) |
Jul 13, 2020 | 170.61 | 172.41 | 166.20 | 166.51 | 70,045 | -4.10(-2.40%) |
Jul 10, 2020 | 175.42 | 175.42 | 169.82 | 170.61 | 70,714 | -5.80(-3.29%) |
Jul 09, 2020 | 170.92 | 176.70 | 170.92 | 176.41 | 90,198 | +5.25(+3.07%) |
Jul 08, 2020 | 170.09 | 172.08 | 168.33 | 171.16 | 82,673 | +2.97(+1.77%) |
Jul 07, 2020 | 170.64 | 173.46 | 168.00 | 168.19 | 74,563 | -2.39(-1.40%) |
Jul 06, 2020 | 170.18 | 173.87 | 168.92 | 170.58 | 122,446 | +3.34(+1.99%) |
Jul 02, 2020 | 165.49 | 168.39 | 163.71 | 167.25 | 109,104 | +3.72(+2.27%) |
Jul 01, 2020 | 165.96 | 165.96 | 162.64 | 163.53 | 87,628 | -3.35(-2.01%) |
Jun 30, 2020 | 162.71 | 167.44 | 161.19 | 166.87 | 115,476 | +3.14(+1.92%) |
Jun 29, 2020 | 165.46 | 165.46 | 161.16 | 163.74 | 107,541 | -0.50(-0.30%) |
Jun 26, 2020 | 160.45 | 164.50 | 160.45 | 164.23 | 174,797 | +2.80(+1.74%) |
Jun 25, 2020 | 158.69 | 161.58 | 156.81 | 161.43 | 61,599 | +2.10(+1.32%) |
Jun 24, 2020 | 161.81 | 162.51 | 157.18 | 159.33 | 85,815 | -3.45(-2.12%) |
Jun 23, 2020 | 165.67 | 165.67 | 162.78 | 162.78 | 53,709 | -1.25(-0.76%) |
Jun 22, 2020 | 164.09 | 165.20 | 161.59 | 164.03 | 65,964 | +0.93(+0.57%) |
Jun 19, 2020 | 169.21 | 169.34 | 161.25 | 163.11 | 129,084 | -3.63(-2.18%) |
Jun 18, 2020 | 166.11 | 167.60 | 165.01 | 166.74 | 66,267 | -0.75(-0.45%) |
Jun 17, 2020 | 169.79 | 171.45 | 166.66 | 167.49 | 83,680 | -0.73(-0.43%) |
Jun 16, 2020 | 167.33 | 168.68 | 164.43 | 168.22 | 112,439 | +7.03(+4.36%) |
Jun 15, 2020 | 159.41 | 162.75 | 157.38 | 161.19 | 163,090 | -1.54(-0.95%) |
Jun 12, 2020 | 163.66 | 166.04 | 159.41 | 162.73 | 94,564 | +3.11(+1.95%) |
Jun 11, 2020 | 170.43 | 170.43 | 159.60 | 159.63 | 203,544 | -14.40(-8.27%) |
Jun 10, 2020 | 173.72 | 175.62 | 171.76 | 174.02 | 155,621 | +0.31(+0.18%) |
Jun 09, 2020 | 172.03 | 174.38 | 171.70 | 173.72 | 60,772 | -0.19(-0.11%) |
Jun 08, 2020 | 171.28 | 173.93 | 171.10 | 173.91 | 100,898 | +1.89(+1.10%) |
Jun 05, 2020 | 172.07 | 175.42 | 171.23 | 172.02 | 83,685 | -0.53(-0.31%) |
Jun 04, 2020 | 174.51 | 176.30 | 170.96 | 172.55 | 80,654 | -2.17(-1.24%) |
Jun 03, 2020 | 171.40 | 176.46 | 171.03 | 174.72 | 111,681 | +3.15(+1.84%) |
Jun 02, 2020 | 173.07 | 174.54 | 170.29 | 171.57 | 122,568 | -1.50(-0.87%) |
Jun 01, 2020 | 175.64 | 175.64 | 172.39 | 173.07 | 144,441 | -3.22(-1.83%) |
May 29, 2020 | 172.94 | 177.46 | 171.86 | 176.29 | 296,978 | +4.14(+2.40%) |
May 28, 2020 | 170.63 | 173.73 | 170.41 | 172.15 | 195,606 | +1.74(+1.02%) |
May 27, 2020 | 172.46 | 172.50 | 168.88 | 170.41 | 158,052 | -1.71(-0.99%) |
May 26, 2020 | 174.70 | 175.65 | 171.26 | 172.12 | 153,154 | +1.94(+1.14%) |
May 22, 2020 | 170.00 | 170.31 | 167.94 | 170.18 | 122,912 | -0.78(-0.45%) |
May 21, 2020 | 173.03 | 175.47 | 170.20 | 170.96 | 128,776 | -2.83(-1.63%) |
May 20, 2020 | 171.54 | 174.04 | 170.58 | 173.78 | 150,844 | +5.52(+3.28%) |
May 19, 2020 | 170.60 | 171.74 | 168.27 | 168.27 | 125,765 | +0.12(+0.07%) |
May 18, 2020 | 162.35 | 169.05 | 160.53 | 168.14 | 160,357 | +2.79(+1.69%) |
May 15, 2020 | 164.02 | 166.47 | 163.02 | 165.35 | 109,732 | -0.29(-0.17%) |
May 14, 2020 | 166.53 | 167.00 | 162.67 | 165.64 | 115,072 | -3.51(-2.08%) |
May 13, 2020 | 174.72 | 175.59 | 165.34 | 169.15 | 167,171 | -6.23(-3.55%) |
May 12, 2020 | 179.41 | 180.84 | 175.37 | 175.38 | 141,292 | -3.43(-1.92%) |
May 11, 2020 | 176.97 | 180.60 | 175.41 | 178.81 | 163,724 | -1.19(-0.66%) |
May 08, 2020 | 168.15 | 184.06 | 167.77 | 180.00 | 533,264 | +27.14(+17.76%) |
May 07, 2020 | 153.16 | 154.32 | 151.28 | 152.86 | 111,425 | +2.76(+1.84%) |
May 06, 2020 | 151.77 | 152.38 | 148.92 | 150.10 | 165,733 | -0.88(-0.58%) |
May 05, 2020 | 151.74 | 152.90 | 150.69 | 150.98 | 70,614 | +1.02(+0.68%) |
May 04, 2020 | 148.40 | 151.07 | 147.63 | 149.96 | 73,014 | +1.45(+0.98%) |