Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 138.75 | 142.50 | 138.75 | 140.40 | 23,646 | +0.00(+0.00%) |
Apr 29, 2021 | 138.60 | 141.30 | 135.30 | 140.40 | 15,434 | +1.50(+1.08%) |
Apr 28, 2021 | 135.75 | 139.20 | 132.15 | 138.90 | 14,220 | +3.00(+2.21%) |
Apr 27, 2021 | 137.85 | 141.15 | 134.40 | 135.90 | 24,749 | +0.30(+0.22%) |
Apr 26, 2021 | 133.05 | 138.00 | 132.27 | 135.60 | 29,041 | +3.90(+2.96%) |
Apr 23, 2021 | 134.85 | 137.40 | 130.50 | 131.70 | 21,253 | -2.25(-1.68%) |
Apr 22, 2021 | 131.10 | 136.05 | 129.60 | 133.95 | 28,748 | +3.15(+2.41%) |
Apr 21, 2021 | 123.75 | 131.10 | 123.15 | 130.80 | 48,222 | +11.40(+9.55%) |
Apr 20, 2021 | 124.80 | 126.60 | 118.95 | 119.40 | 25,030 | -4.95(-3.98%) |
Apr 19, 2021 | 121.80 | 127.50 | 116.85 | 124.35 | 42,014 | +2.55(+2.09%) |
Apr 16, 2021 | 131.25 | 131.32 | 120.90 | 121.80 | 26,306 | -8.85(-6.77%) |
Apr 15, 2021 | 122.85 | 132.00 | 121.80 | 130.65 | 45,476 | +6.90(+5.58%) |
Apr 14, 2021 | 119.70 | 129.60 | 118.05 | 123.75 | 56,081 | +5.70(+4.83%) |
Apr 13, 2021 | 118.20 | 120.60 | 112.65 | 118.05 | 44,623 | +0.75(+0.64%) |
Apr 12, 2021 | 123.45 | 123.45 | 116.55 | 117.30 | 32,561 | -6.15(-4.98%) |
Apr 09, 2021 | 124.50 | 125.25 | 116.40 | 123.45 | 66,053 | +0.45(+0.37%) |
Apr 08, 2021 | 122.70 | 127.20 | 117.00 | 123.00 | 70,988 | +2.70(+2.24%) |
Apr 07, 2021 | 128.70 | 129.75 | 118.35 | 120.30 | 105,020 | -8.70(-6.74%) |
Apr 06, 2021 | 143.10 | 145.20 | 127.50 | 129.00 | 101,657 | -13.65(-9.57%) |
Apr 05, 2021 | 163.35 | 163.50 | 136.80 | 142.65 | 207,757 | -43.95(-23.55%) |
Apr 01, 2021 | 191.85 | 191.85 | 185.16 | 186.60 | 15,060 | -2.70(-1.43%) |
Mar 31, 2021 | 176.40 | 192.45 | 173.70 | 189.30 | 34,817 | +15.30(+8.79%) |
Mar 30, 2021 | 172.05 | 175.50 | 165.60 | 174.00 | 13,149 | +1.80(+1.05%) |
Mar 29, 2021 | 178.65 | 178.65 | 165.00 | 172.20 | 19,932 | -6.60(-3.69%) |
Mar 26, 2021 | 182.85 | 185.10 | 171.15 | 178.80 | 13,300 | -2.70(-1.49%) |
Mar 25, 2021 | 171.15 | 182.40 | 166.50 | 181.50 | 19,507 | +9.90(+5.77%) |
Mar 24, 2021 | 184.35 | 184.50 | 170.55 | 171.60 | 16,721 | -10.95(-6.00%) |
Mar 23, 2021 | 188.25 | 190.65 | 181.05 | 182.55 | 16,966 | -7.95(-4.17%) |
Mar 22, 2021 | 185.70 | 199.05 | 185.70 | 190.50 | 20,867 | +6.15(+3.34%) |
Mar 19, 2021 | 172.65 | 188.61 | 169.50 | 184.35 | 44,100 | +13.35(+7.81%) |
Mar 18, 2021 | 175.20 | 180.00 | 169.50 | 171.00 | 10,639 | -7.65(-4.28%) |
Mar 17, 2021 | 177.15 | 181.80 | 176.25 | 178.65 | 15,956 | -1.35(-0.75%) |
Mar 16, 2021 | 178.20 | 181.50 | 175.05 | 180.00 | 14,753 | +1.95(+1.10%) |
Mar 15, 2021 | 175.65 | 181.20 | 172.50 | 178.05 | 16,349 | +2.40(+1.37%) |
Mar 12, 2021 | 172.50 | 176.25 | 169.35 | 175.65 | 14,686 | +0.75(+0.43%) |
Mar 11, 2021 | 172.35 | 175.88 | 169.09 | 174.90 | 13,860 | +6.15(+3.64%) |
Mar 10, 2021 | 168.45 | 172.50 | 166.20 | 168.75 | 8,484 | +1.95(+1.17%) |
Mar 09, 2021 | 165.30 | 171.90 | 164.70 | 166.80 | 8,417 | +5.25(+3.25%) |
Mar 08, 2021 | 166.65 | 168.45 | 161.25 | 161.55 | 12,816 | -4.80(-2.89%) |
Mar 05, 2021 | 158.25 | 166.80 | 153.15 | 166.35 | 30,153 | +9.90(+6.33%) |
Mar 04, 2021 | 163.35 | 165.97 | 151.35 | 156.45 | 29,213 | -6.30(-3.87%) |
Mar 03, 2021 | 167.10 | 172.50 | 162.00 | 162.75 | 26,502 | -6.60(-3.90%) |
Mar 02, 2021 | 171.60 | 178.20 | 168.00 | 169.35 | 13,667 | -2.85(-1.66%) |
Mar 01, 2021 | 167.40 | 174.60 | 167.40 | 172.20 | 13,900 | +8.70(+5.32%) |
Feb 26, 2021 | 168.15 | 170.47 | 159.60 | 163.50 | 38,300 | -1.80(-1.09%) |
Feb 25, 2021 | 170.70 | 173.55 | 162.15 | 165.30 | 33,913 | -8.25(-4.75%) |
Feb 24, 2021 | 171.75 | 178.50 | 167.10 | 173.55 | 25,175 | +3.98(+2.34%) |
Feb 23, 2021 | 172.65 | 174.75 | 157.35 | 169.57 | 66,079 | -6.83(-3.87%) |
Feb 22, 2021 | 187.95 | 189.00 | 174.90 | 176.40 | 38,688 | -4.20(-2.33%) |
Feb 19, 2021 | 191.55 | 194.70 | 178.12 | 180.60 | 43,900 | -8.40(-4.44%) |
Feb 18, 2021 | 189.45 | 197.70 | 177.00 | 189.00 | 137,236 | -15.30(-7.49%) |
Feb 17, 2021 | 207.30 | 210.00 | 198.75 | 204.30 | 8,928 | -0.75(-0.37%) |
Feb 16, 2021 | 212.25 | 212.85 | 199.50 | 205.05 | 16,129 | -5.70(-2.70%) |
Feb 12, 2021 | 206.25 | 216.15 | 197.85 | 210.75 | 16,180 | +1.80(+0.86%) |
Feb 11, 2021 | 215.70 | 227.85 | 197.40 | 208.95 | 65,332 | +16.80(+8.74%) |
Feb 10, 2021 | 196.35 | 198.75 | 183.75 | 192.15 | 13,564 | -3.90(-1.99%) |
Feb 09, 2021 | 199.50 | 202.65 | 193.65 | 196.05 | 10,838 | -3.30(-1.66%) |
Feb 08, 2021 | 197.40 | 205.35 | 196.50 | 199.35 | 13,584 | +4.50(+2.31%) |
Feb 05, 2021 | 195.30 | 197.40 | 187.80 | 194.85 | 17,560 | +1.65(+0.85%) |
Feb 04, 2021 | 196.80 | 197.25 | 189.75 | 193.20 | 13,653 | +0.00(+0.00%) |
Feb 03, 2021 | 197.70 | 197.70 | 180.75 | 193.20 | 29,676 | +1.80(+0.94%) |
Feb 02, 2021 | 193.35 | 205.50 | 189.75 | 191.40 | 35,131 | +13.50(+7.59%) |
Feb 01, 2021 | 169.80 | 180.00 | 161.55 | 177.90 | 26,882 | +6.15(+3.58%) |
Jan 29, 2021 | 173.25 | 188.25 | 169.95 | 171.75 | 27,793 | +1.65(+0.97%) |
Jan 28, 2021 | 168.15 | 175.20 | 163.65 | 170.10 | 15,706 | -0.90(-0.53%) |
Jan 27, 2021 | 168.45 | 182.70 | 162.15 | 171.00 | 25,482 | -0.45(-0.26%) |
Jan 26, 2021 | 180.60 | 182.70 | 168.75 | 171.45 | 9,903 | -7.65(-4.27%) |
Jan 25, 2021 | 179.85 | 186.60 | 174.89 | 179.10 | 14,236 | -1.65(-0.91%) |
Jan 22, 2021 | 167.85 | 189.30 | 167.85 | 180.75 | 29,800 | +11.25(+6.64%) |
Jan 21, 2021 | 173.40 | 173.40 | 162.90 | 169.50 | 16,651 | -3.75(-2.16%) |
Jan 20, 2021 | 177.15 | 177.75 | 167.10 | 173.25 | 17,336 | -3.60(-2.04%) |
Jan 19, 2021 | 169.20 | 180.75 | 165.90 | 176.85 | 20,078 | +11.10(+6.70%) |
Jan 15, 2021 | 168.90 | 171.00 | 161.40 | 165.75 | 21,013 | -0.60(-0.36%) |
Jan 14, 2021 | 160.80 | 170.55 | 160.80 | 166.35 | 17,866 | +6.30(+3.94%) |
Jan 13, 2021 | 159.00 | 162.15 | 156.15 | 160.05 | 23,030 | +2.40(+1.52%) |
Jan 12, 2021 | 159.90 | 160.95 | 156.15 | 157.65 | 11,327 | +0.30(+0.19%) |
Jan 11, 2021 | 152.40 | 163.80 | 150.30 | 157.35 | 19,574 | +3.60(+2.34%) |
Jan 08, 2021 | 150.45 | 156.15 | 148.95 | 153.75 | 15,006 | +3.15(+2.09%) |
Jan 07, 2021 | 140.70 | 151.95 | 139.20 | 150.60 | 17,430 | +10.65(+7.61%) |
Jan 06, 2021 | 142.20 | 146.13 | 136.80 | 139.95 | 22,593 | -1.95(-1.37%) |
Jan 05, 2021 | 145.35 | 146.07 | 141.30 | 141.90 | 11,495 | -4.50(-3.07%) |
Jan 04, 2021 | 141.75 | 147.75 | 139.65 | 146.40 | 17,294 | +5.55(+3.94%) |
Dec 31, 2020 | 140.85 | 140.85 | 140.85 | 17,430 | -1.35(-0.95%) | |
Dec 30, 2020 | 140.70 | 144.18 | 137.55 | 142.20 | 17,430 | +1.80(+1.28%) |
Dec 29, 2020 | 142.20 | 144.00 | 136.05 | 140.40 | 18,474 | -2.40(-1.68%) |
Dec 28, 2020 | 153.60 | 156.75 | 141.15 | 142.80 | 19,857 | -7.50(-4.99%) |
Dec 24, 2020 | 157.65 | 158.10 | 149.25 | 150.30 | 5,640 | -6.30(-4.02%) |
Dec 23, 2020 | 160.80 | 162.86 | 154.50 | 156.60 | 19,027 | -5.70(-3.51%) |
Dec 22, 2020 | 148.65 | 164.25 | 144.90 | 162.30 | 43,662 | +17.25(+11.89%) |
Dec 21, 2020 | 143.55 | 146.25 | 138.90 | 145.05 | 20,662 | +0.30(+0.21%) |
Dec 18, 2020 | 142.95 | 146.55 | 141.56 | 144.75 | 37,246 | +1.80(+1.26%) |
Dec 17, 2020 | 143.10 | 144.75 | 139.50 | 142.95 | 25,991 | +1.05(+0.74%) |
Dec 16, 2020 | 151.05 | 151.05 | 139.95 | 141.90 | 26,247 | -9.45(-6.24%) |
Dec 15, 2020 | 155.40 | 156.00 | 146.55 | 151.35 | 31,321 | -2.70(-1.75%) |
Dec 14, 2020 | 151.70 | 161.25 | 145.43 | 154.05 | 41,892 | +4.65(+3.11%) |
Dec 11, 2020 | 128.70 | 157.05 | 125.47 | 149.40 | 93,633 | +19.95(+15.41%) |
Dec 10, 2020 | 126.00 | 130.50 | 120.00 | 129.45 | 60,883 | +2.25(+1.77%) |
Dec 09, 2020 | 132.00 | 133.80 | 124.72 | 127.20 | 31,086 | -3.75(-2.86%) |
Dec 08, 2020 | 128.10 | 131.40 | 123.90 | 130.95 | 29,488 | +2.85(+2.22%) |
Dec 07, 2020 | 135.75 | 137.84 | 121.95 | 128.10 | 54,224 | -6.15(-4.58%) |
Dec 04, 2020 | 132.75 | 135.75 | 130.20 | 134.25 | 16,060 | +1.95(+1.47%) |
Dec 03, 2020 | 131.55 | 133.65 | 128.55 | 132.30 | 15,428 | +1.95(+1.50%) |
Dec 02, 2020 | 133.35 | 133.35 | 124.50 | 130.35 | 17,074 | -2.55(-1.92%) |
Dec 01, 2020 | 136.35 | 137.85 | 131.70 | 132.90 | 16,597 | -1.35(-1.01%) |
Nov 30, 2020 | 137.10 | 139.17 | 132.45 | 134.25 | 16,814 | -2.55(-1.86%) |
Nov 27, 2020 | 134.10 | 137.85 | 132.00 | 136.80 | 10,860 | +4.20(+3.17%) |
Nov 25, 2020 | 131.85 | 136.20 | 130.35 | 132.60 | 22,666 | +0.75(+0.57%) |
Nov 24, 2020 | 137.55 | 137.55 | 131.25 | 131.85 | 17,331 | -3.15(-2.33%) |
Nov 23, 2020 | 136.05 | 137.55 | 132.15 | 135.00 | 23,279 | +0.00(+0.00%) |
Nov 20, 2020 | 138.15 | 138.30 | 131.18 | 135.00 | 58,946 | -5.55(-3.95%) |
Nov 19, 2020 | 137.25 | 143.55 | 132.75 | 140.55 | 14,893 | +3.60(+2.63%) |
Nov 18, 2020 | 144.30 | 145.95 | 135.30 | 136.95 | 24,614 | -8.10(-5.58%) |
Nov 17, 2020 | 142.20 | 148.65 | 140.32 | 145.05 | 20,930 | +2.85(+2.00%) |
Nov 16, 2020 | 154.05 | 154.05 | 139.05 | 142.20 | 34,005 | -11.85(-7.69%) |
Nov 13, 2020 | 153.00 | 157.35 | 143.78 | 154.05 | 33,593 | +2.70(+1.78%) |
Nov 12, 2020 | 148.50 | 167.85 | 146.10 | 151.35 | 44,048 | +5.85(+4.02%) |
Nov 11, 2020 | 139.65 | 146.85 | 135.60 | 145.50 | 22,974 | +8.25(+6.01%) |
Nov 10, 2020 | 142.80 | 142.80 | 129.75 | 137.25 | 41,921 | +2.85(+2.12%) |
Nov 09, 2020 | 139.20 | 152.40 | 127.50 | 134.40 | 64,687 | +6.00(+4.67%) |
Nov 06, 2020 | 127.50 | 141.00 | 112.65 | 128.40 | 137,506 | -34.50(-21.18%) |
Nov 05, 2020 | 156.60 | 169.35 | 150.00 | 162.90 | 73,244 | +7.65(+4.93%) |
Nov 04, 2020 | 136.95 | 156.45 | 136.95 | 155.25 | 16,415 | +16.20(+11.65%) |
Nov 03, 2020 | 132.45 | 140.40 | 129.75 | 139.05 | 8,366 | +8.55(+6.55%) |
Nov 02, 2020 | 134.70 | 139.43 | 128.70 | 130.50 | 10,308 | -2.10(-1.58%) |
Oct 30, 2020 | 142.50 | 142.50 | 130.35 | 132.60 | 18,126 | -9.90(-6.95%) |
Oct 29, 2020 | 140.40 | 145.50 | 137.10 | 142.50 | 10,356 | +1.80(+1.28%) |
Oct 28, 2020 | 136.50 | 144.60 | 133.50 | 140.70 | 14,922 | +0.90(+0.64%) |
Oct 27, 2020 | 139.05 | 142.50 | 136.80 | 139.80 | 9,983 | +1.35(+0.98%) |
Oct 26, 2020 | 142.50 | 143.25 | 132.75 | 138.45 | 32,446 | -6.60(-4.55%) |
Oct 23, 2020 | 148.95 | 148.95 | 141.75 | 145.05 | 30,866 | -1.95(-1.33%) |
Oct 22, 2020 | 143.70 | 149.40 | 143.70 | 147.00 | 14,244 | +3.30(+2.30%) |
Oct 21, 2020 | 153.00 | 157.35 | 143.25 | 143.70 | 12,195 | -9.45(-6.17%) |
Oct 20, 2020 | 166.50 | 167.31 | 152.25 | 153.15 | 15,545 | -12.90(-7.77%) |
Oct 19, 2020 | 172.80 | 176.70 | 162.90 | 166.05 | 8,662 | -6.45(-3.74%) |
Oct 16, 2020 | 172.80 | 176.85 | 169.95 | 172.50 | 9,160 | -0.90(-0.52%) |
Oct 15, 2020 | 173.55 | 175.80 | 168.15 | 173.40 | 18,604 | -3.15(-1.78%) |
Oct 14, 2020 | 182.25 | 185.32 | 174.00 | 176.55 | 14,833 | -5.70(-3.13%) |
Oct 13, 2020 | 179.10 | 184.95 | 175.50 | 182.25 | 13,295 | +1.65(+0.91%) |
Oct 12, 2020 | 184.05 | 184.05 | 175.95 | 180.60 | 14,157 | -2.85(-1.55%) |
Oct 09, 2020 | 171.60 | 186.30 | 170.55 | 183.45 | 10,846 | +9.75(+5.61%) |
Oct 08, 2020 | 172.35 | 175.65 | 165.68 | 173.70 | 10,300 | +4.80(+2.84%) |
Oct 07, 2020 | 170.70 | 171.97 | 165.00 | 168.90 | 12,377 | -0.15(-0.09%) |
Oct 06, 2020 | 167.25 | 172.35 | 164.55 | 169.05 | 7,893 | +2.55(+1.53%) |
Oct 05, 2020 | 166.35 | 173.62 | 163.05 | 166.50 | 7,228 | +2.10(+1.28%) |
Oct 02, 2020 | 170.40 | 173.23 | 163.65 | 164.40 | 12,186 | -9.75(-5.60%) |
Oct 01, 2020 | 165.75 | 175.35 | 164.10 | 174.15 | 25,168 | +10.35(+6.32%) |
Sep 30, 2020 | 157.50 | 164.40 | 157.50 | 163.80 | 18,617 | +6.30(+4.00%) |
Sep 29, 2020 | 157.05 | 159.75 | 154.05 | 157.50 | 8,851 | +0.15(+0.10%) |
Sep 28, 2020 | 159.90 | 160.57 | 155.40 | 157.35 | 16,110 | +0.22(+0.14%) |
Sep 25, 2020 | 151.20 | 159.45 | 148.65 | 157.12 | 19,366 | +5.47(+3.61%) |
Sep 24, 2020 | 150.00 | 155.25 | 145.50 | 151.65 | 18,778 | +1.72(+1.15%) |
Sep 23, 2020 | 157.95 | 157.95 | 148.35 | 149.93 | 23,380 | -8.62(-5.44%) |
Sep 22, 2020 | 161.70 | 161.70 | 148.35 | 158.55 | 34,657 | -2.85(-1.77%) |
Sep 21, 2020 | 180.30 | 180.30 | 159.75 | 161.40 | 33,328 | -23.40(-12.66%) |
Sep 18, 2020 | 193.80 | 193.80 | 177.00 | 184.80 | 109,540 | -7.20(-3.75%) |
Sep 17, 2020 | 191.85 | 197.25 | 189.00 | 192.00 | 30,136 | -4.05(-2.07%) |
Sep 16, 2020 | 216.71 | 216.71 | 192.75 | 196.05 | 73,792 | -1.20(-0.61%) |
Sep 15, 2020 | 203.40 | 206.29 | 189.45 | 197.25 | 27,524 | -4.20(-2.08%) |
Sep 14, 2020 | 182.70 | 208.50 | 182.70 | 201.45 | 34,212 | +21.45(+11.92%) |
Sep 11, 2020 | 176.85 | 183.30 | 176.10 | 180.00 | 16,660 | +4.65(+2.65%) |
Sep 10, 2020 | 173.40 | 181.20 | 165.90 | 175.35 | 13,213 | +1.80(+1.04%) |
Sep 09, 2020 | 167.40 | 177.90 | 165.00 | 173.55 | 20,211 | +7.35(+4.42%) |
Sep 08, 2020 | 151.20 | 169.65 | 151.05 | 166.20 | 24,870 | +15.15(+10.03%) |
Sep 04, 2020 | 154.65 | 154.80 | 144.45 | 151.05 | 41,860 | -2.85(-1.85%) |
Sep 03, 2020 | 163.65 | 163.65 | 151.95 | 153.90 | 22,228 | -10.05(-6.13%) |
Sep 02, 2020 | 166.05 | 167.85 | 160.35 | 163.95 | 31,025 | -3.15(-1.89%) |
Sep 01, 2020 | 173.70 | 173.70 | 160.43 | 167.10 | 20,480 | -7.05(-4.05%) |
Aug 31, 2020 | 170.85 | 176.55 | 167.40 | 174.15 | 21,806 | +3.90(+2.29%) |
Aug 28, 2020 | 162.00 | 171.15 | 159.30 | 170.25 | 20,913 | +8.25(+5.09%) |
Aug 27, 2020 | 169.05 | 169.05 | 160.50 | 162.00 | 11,246 | -5.32(-3.18%) |
Aug 26, 2020 | 170.10 | 172.95 | 165.90 | 167.32 | 13,907 | -1.28(-0.76%) |
Aug 25, 2020 | 166.20 | 170.55 | 162.45 | 168.60 | 16,183 | +2.85(+1.72%) |
Aug 24, 2020 | 176.40 | 176.40 | 163.95 | 165.75 | 13,128 | -9.75(-5.56%) |
Aug 21, 2020 | 178.20 | 180.15 | 174.00 | 175.50 | 16,393 | -4.35(-2.42%) |
Aug 20, 2020 | 184.35 | 184.80 | 178.05 | 179.85 | 13,532 | -6.90(-3.69%) |
Aug 19, 2020 | 181.65 | 189.30 | 180.15 | 186.75 | 18,384 | +6.90(+3.84%) |
Aug 18, 2020 | 183.00 | 184.65 | 177.60 | 179.85 | 17,265 | -4.65(-2.52%) |
Aug 17, 2020 | 176.85 | 186.75 | 175.80 | 184.50 | 13,948 | +10.05(+5.76%) |
Aug 14, 2020 | 174.75 | 178.20 | 171.00 | 174.45 | 13,753 | -2.85(-1.61%) |
Aug 13, 2020 | 179.40 | 182.55 | 174.90 | 177.30 | 12,631 | -3.00(-1.66%) |
Aug 12, 2020 | 181.65 | 181.95 | 172.95 | 180.30 | 19,020 | +0.45(+0.25%) |
Aug 11, 2020 | 181.35 | 183.60 | 172.50 | 179.85 | 22,978 | +0.60(+0.33%) |
Aug 10, 2020 | 171.30 | 185.85 | 169.80 | 179.25 | 17,095 | +6.45(+3.73%) |
Aug 07, 2020 | 157.95 | 178.20 | 148.05 | 172.80 | 31,293 | +5.70(+3.41%) |
Aug 06, 2020 | 169.35 | 173.40 | 160.50 | 167.10 | 21,999 | -2.10(-1.24%) |
Aug 05, 2020 | 168.00 | 173.70 | 166.50 | 169.20 | 12,138 | +1.80(+1.08%) |
Aug 04, 2020 | 172.80 | 174.07 | 166.05 | 167.40 | 13,269 | -5.10(-2.96%) |
Aug 03, 2020 | 164.55 | 175.50 | 164.55 | 172.50 | 15,957 | +7.95(+4.83%) |
Jul 31, 2020 | 173.85 | 173.85 | 160.80 | 164.55 | 20,680 | -8.40(-4.86%) |
Jul 30, 2020 | 168.45 | 177.45 | 166.05 | 172.95 | 19,927 | +2.85(+1.68%) |
Jul 29, 2020 | 175.20 | 175.50 | 166.65 | 170.10 | 31,963 | -4.20(-2.41%) |
Jul 28, 2020 | 177.45 | 179.10 | 172.50 | 174.30 | 13,755 | -3.75(-2.11%) |
Jul 27, 2020 | 179.10 | 182.70 | 173.70 | 178.05 | 16,429 | -1.20(-0.67%) |
Jul 24, 2020 | 186.90 | 187.65 | 178.05 | 179.25 | 11,633 | -8.85(-4.70%) |
Jul 23, 2020 | 190.35 | 195.15 | 182.10 | 188.10 | 20,345 | -3.15(-1.65%) |
Jul 22, 2020 | 197.85 | 200.70 | 189.15 | 191.25 | 12,506 | -7.50(-3.77%) |
Jul 21, 2020 | 198.75 | 204.30 | 191.55 | 198.75 | 60,443 | +6.45(+3.35%) |
Jul 20, 2020 | 186.90 | 201.89 | 186.90 | 192.30 | 14,762 | +6.00(+3.22%) |
Jul 17, 2020 | 183.90 | 198.75 | 176.40 | 186.30 | 283,720 | +2.10(+1.14%) |
Jul 16, 2020 | 189.00 | 191.25 | 177.90 | 184.20 | 23,326 | -6.00(-3.15%) |
Jul 15, 2020 | 187.35 | 193.05 | 179.70 | 190.20 | 40,905 | +7.05(+3.85%) |
Jul 14, 2020 | 182.85 | 191.25 | 175.05 | 183.15 | 23,480 | +1.05(+0.58%) |
Jul 13, 2020 | 195.30 | 197.55 | 181.05 | 182.10 | 23,034 | -11.85(-6.11%) |
Jul 10, 2020 | 194.85 | 197.85 | 188.70 | 193.95 | 26,340 | -1.65(-0.84%) |
Jul 09, 2020 | 206.55 | 207.00 | 193.35 | 195.60 | 34,329 | -12.15(-5.85%) |
Jul 08, 2020 | 216.90 | 216.90 | 206.40 | 207.75 | 22,799 | -8.40(-3.89%) |
Jul 07, 2020 | 207.30 | 223.35 | 203.25 | 216.15 | 43,378 | +7.95(+3.82%) |
Jul 06, 2020 | 205.80 | 211.03 | 198.75 | 208.20 | 24,374 | +5.55(+2.74%) |
Jul 02, 2020 | 205.95 | 207.60 | 197.85 | 202.65 | 21,326 | -0.22(-0.11%) |
Jul 01, 2020 | 206.25 | 214.65 | 200.25 | 202.88 | 21,698 | -3.97(-1.92%) |
Jun 30, 2020 | 213.00 | 213.15 | 203.55 | 206.85 | 28,162 | -5.25(-2.48%) |
Jun 29, 2020 | 212.55 | 216.75 | 205.35 | 212.10 | 18,643 | +1.35(+0.64%) |
Jun 26, 2020 | 216.00 | 218.32 | 203.40 | 210.75 | 68,106 | -6.60(-3.04%) |
Jun 25, 2020 | 217.65 | 231.23 | 214.50 | 217.35 | 15,649 | -1.50(-0.69%) |
Jun 24, 2020 | 233.40 | 236.10 | 218.40 | 218.85 | 16,823 | -17.55(-7.42%) |
Jun 23, 2020 | 224.85 | 246.15 | 223.20 | 236.40 | 35,925 | +13.35(+5.99%) |
Jun 22, 2020 | 218.85 | 224.85 | 213.68 | 223.05 | 26,851 | +5.55(+2.55%) |
Jun 19, 2020 | 219.15 | 221.85 | 214.05 | 217.50 | 52,120 | -0.75(-0.34%) |
Jun 18, 2020 | 221.40 | 226.35 | 216.60 | 218.25 | 23,913 | -3.30(-1.49%) |
Jun 17, 2020 | 226.20 | 231.75 | 219.75 | 221.55 | 35,406 | -1.65(-0.74%) |
Jun 16, 2020 | 234.15 | 237.30 | 218.70 | 223.20 | 23,552 | -4.35(-1.91%) |
Jun 15, 2020 | 209.40 | 231.00 | 208.50 | 227.55 | 29,119 | +15.30(+7.21%) |
Jun 12, 2020 | 223.95 | 228.90 | 208.35 | 212.25 | 16,786 | -4.65(-2.14%) |
Jun 11, 2020 | 225.00 | 230.25 | 216.45 | 216.90 | 17,389 | -12.45(-5.43%) |
Jun 10, 2020 | 235.35 | 237.60 | 225.30 | 229.35 | 17,918 | -4.80(-2.05%) |
Jun 09, 2020 | 225.75 | 237.30 | 221.70 | 234.15 | 16,995 | +6.75(+2.97%) |
Jun 08, 2020 | 214.35 | 228.60 | 208.35 | 227.40 | 17,233 | +13.80(+6.46%) |
Jun 05, 2020 | 223.95 | 225.45 | 211.35 | 213.60 | 21,226 | -10.65(-4.75%) |
Jun 04, 2020 | 238.80 | 243.00 | 223.95 | 224.25 | 30,221 | -16.50(-6.85%) |
Jun 03, 2020 | 240.15 | 245.25 | 234.15 | 240.75 | 18,690 | +2.40(+1.01%) |
Jun 02, 2020 | 233.85 | 238.95 | 228.15 | 238.35 | 24,623 | +4.50(+1.92%) |
Jun 01, 2020 | 232.05 | 243.60 | 227.25 | 233.85 | 22,867 | +1.05(+0.45%) |
May 29, 2020 | 229.95 | 236.25 | 220.05 | 232.80 | 59,726 | +1.35(+0.58%) |
May 28, 2020 | 239.85 | 241.05 | 228.30 | 231.45 | 18,641 | -6.90(-2.89%) |
May 27, 2020 | 236.55 | 242.55 | 228.75 | 238.35 | 26,263 | -3.90(-1.61%) |
May 26, 2020 | 247.35 | 248.25 | 238.65 | 242.25 | 24,558 | +0.75(+0.31%) |
May 22, 2020 | 240.90 | 242.25 | 233.55 | 241.50 | 16,626 | +3.00(+1.26%) |
May 21, 2020 | 259.35 | 259.50 | 237.75 | 238.50 | 23,276 | -21.30(-8.20%) |
May 20, 2020 | 244.80 | 269.85 | 238.95 | 259.80 | 43,650 | +21.15(+8.86%) |
May 19, 2020 | 236.25 | 246.75 | 235.95 | 238.65 | 28,318 | +3.30(+1.40%) |
May 18, 2020 | 249.30 | 256.20 | 233.40 | 235.35 | 52,577 | -5.40(-2.24%) |
May 15, 2020 | 224.10 | 244.80 | 221.85 | 240.75 | 38,300 | +15.97(+7.11%) |
May 14, 2020 | 223.80 | 232.95 | 217.35 | 224.78 | 12,706 | -4.12(-1.80%) |
May 13, 2020 | 256.80 | 256.80 | 220.05 | 228.90 | 22,069 | -24.00(-9.49%) |
May 12, 2020 | 270.30 | 275.10 | 248.55 | 252.90 | 25,684 | -11.55(-4.37%) |
May 11, 2020 | 253.35 | 276.60 | 248.12 | 264.45 | 44,885 | +9.60(+3.77%) |
May 08, 2020 | 255.00 | 261.00 | 250.35 | 254.85 | 14,020 | +0.90(+0.35%) |
May 07, 2020 | 257.55 | 257.70 | 243.90 | 253.95 | 12,765 | +0.60(+0.24%) |
May 06, 2020 | 245.85 | 256.50 | 244.35 | 253.35 | 13,212 | +8.25(+3.37%) |
May 05, 2020 | 248.55 | 253.95 | 242.10 | 245.10 | 9,985 | -1.35(-0.55%) |
May 04, 2020 | 232.05 | 249.75 | 228.45 | 246.45 | 7,556 | +13.35(+5.73%) |