Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 255.29 | 257.73 | 253.37 | 254.41 | 474,448 | -1.48(-0.58%) |
Apr 29, 2021 | 255.30 | 256.68 | 252.75 | 255.90 | 337,786 | +2.06(+0.81%) |
Apr 28, 2021 | 253.82 | 255.27 | 252.08 | 253.83 | 502,697 | -1.12(-0.44%) |
Apr 27, 2021 | 251.55 | 255.25 | 250.75 | 254.96 | 520,108 | +4.81(+1.92%) |
Apr 26, 2021 | 255.26 | 256.05 | 248.77 | 250.15 | 633,938 | -4.21(-1.66%) |
Apr 23, 2021 | 249.38 | 255.84 | 249.38 | 254.37 | 798,212 | +6.92(+2.80%) |
Apr 22, 2021 | 243.75 | 251.75 | 243.75 | 247.45 | 1,070,805 | +4.00(+1.64%) |
Apr 21, 2021 | 244.35 | 246.81 | 241.86 | 243.45 | 1,030,683 | -0.93(-0.38%) |
Apr 20, 2021 | 246.62 | 248.18 | 242.41 | 244.38 | 608,036 | -0.27(-0.11%) |
Apr 19, 2021 | 248.03 | 248.10 | 243.76 | 244.65 | 616,490 | -3.41(-1.38%) |
Apr 16, 2021 | 248.63 | 250.04 | 247.88 | 248.06 | 766,393 | +1.26(+0.51%) |
Apr 15, 2021 | 245.80 | 248.06 | 243.95 | 246.80 | 564,094 | +2.17(+0.89%) |
Apr 14, 2021 | 245.68 | 246.23 | 243.53 | 244.62 | 524,348 | -0.44(-0.18%) |
Apr 13, 2021 | 246.55 | 246.55 | 242.41 | 245.06 | 661,164 | -0.68(-0.28%) |
Apr 12, 2021 | 246.01 | 247.19 | 243.59 | 245.74 | 680,683 | -0.26(-0.10%) |
Apr 09, 2021 | 244.45 | 247.80 | 244.07 | 246.00 | 667,895 | +4.24(+1.76%) |
Apr 08, 2021 | 241.01 | 243.00 | 239.12 | 241.75 | 577,245 | +1.56(+0.65%) |
Apr 07, 2021 | 241.19 | 242.70 | 240.16 | 240.19 | 482,776 | -1.17(-0.49%) |
Apr 06, 2021 | 243.12 | 245.58 | 241.03 | 241.37 | 502,583 | -1.69(-0.69%) |
Apr 05, 2021 | 242.73 | 245.43 | 241.35 | 243.06 | 635,770 | +2.58(+1.07%) |
Apr 01, 2021 | 237.11 | 240.60 | 237.11 | 240.48 | 536,465 | +3.24(+1.36%) |
Mar 31, 2021 | 237.38 | 240.30 | 234.69 | 237.24 | 677,046 | -0.20(-0.08%) |
Mar 30, 2021 | 233.02 | 238.66 | 232.13 | 237.44 | 857,034 | +5.20(+2.24%) |
Mar 29, 2021 | 233.04 | 235.25 | 230.11 | 232.24 | 677,287 | -0.40(-0.17%) |
Mar 26, 2021 | 227.50 | 233.86 | 227.32 | 232.65 | 701,539 | +3.94(+1.72%) |
Mar 25, 2021 | 230.91 | 230.91 | 225.24 | 228.71 | 873,707 | -2.32(-1.00%) |
Mar 24, 2021 | 228.54 | 233.05 | 228.54 | 231.03 | 832,975 | +2.43(+1.06%) |
Mar 23, 2021 | 228.43 | 231.67 | 227.55 | 228.60 | 885,812 | +0.39(+0.17%) |
Mar 22, 2021 | 228.03 | 229.97 | 225.78 | 228.21 | 792,674 | +0.63(+0.28%) |
Mar 19, 2021 | 225.50 | 229.75 | 223.27 | 227.57 | 1,350,890 | +0.50(+0.22%) |
Mar 18, 2021 | 224.28 | 229.99 | 224.01 | 227.07 | 1,022,432 | +2.15(+0.96%) |
Mar 17, 2021 | 224.51 | 228.94 | 222.64 | 224.92 | 627,623 | -1.05(-0.46%) |
Mar 16, 2021 | 230.92 | 231.19 | 225.35 | 225.96 | 417,680 | -2.97(-1.30%) |
Mar 15, 2021 | 229.63 | 230.93 | 226.12 | 228.94 | 516,288 | -1.80(-0.78%) |
Mar 12, 2021 | 227.00 | 232.06 | 225.91 | 230.73 | 626,652 | +4.09(+1.80%) |
Mar 11, 2021 | 223.81 | 227.59 | 222.70 | 226.65 | 460,317 | +3.69(+1.66%) |
Mar 10, 2021 | 223.30 | 225.82 | 221.86 | 222.96 | 648,339 | +2.08(+0.94%) |
Mar 09, 2021 | 219.28 | 223.46 | 218.79 | 220.87 | 693,220 | +5.10(+2.36%) |
Mar 08, 2021 | 217.47 | 220.98 | 215.41 | 215.77 | 761,907 | -1.19(-0.55%) |
Mar 05, 2021 | 214.77 | 219.91 | 208.98 | 216.96 | 1,093,805 | +4.77(+2.25%) |
Mar 04, 2021 | 219.66 | 220.66 | 211.31 | 212.19 | 1,045,290 | -7.64(-3.47%) |
Mar 03, 2021 | 219.57 | 224.15 | 216.87 | 219.83 | 747,467 | +0.34(+0.16%) |
Mar 02, 2021 | 217.32 | 220.37 | 214.93 | 219.48 | 644,584 | +1.86(+0.86%) |
Mar 01, 2021 | 214.64 | 218.91 | 213.90 | 217.62 | 986,759 | +5.87(+2.77%) |
Feb 26, 2021 | 212.75 | 215.67 | 211.01 | 211.75 | 733,008 | -0.75(-0.35%) |
Feb 25, 2021 | 214.53 | 217.54 | 211.79 | 212.50 | 557,702 | -1.75(-0.82%) |
Feb 24, 2021 | 207.33 | 215.42 | 207.19 | 214.25 | 646,278 | +5.61(+2.69%) |
Feb 23, 2021 | 206.37 | 209.71 | 204.10 | 208.64 | 629,976 | -0.14(-0.07%) |
Feb 22, 2021 | 211.05 | 211.54 | 207.58 | 208.78 | 488,008 | -3.82(-1.80%) |
Feb 19, 2021 | 210.65 | 213.78 | 210.03 | 212.61 | 643,956 | +3.80(+1.82%) |
Feb 18, 2021 | 204.32 | 210.58 | 203.66 | 208.81 | 494,547 | +3.75(+1.83%) |
Feb 17, 2021 | 205.24 | 207.07 | 201.01 | 205.06 | 374,002 | -2.17(-1.05%) |
Feb 16, 2021 | 210.06 | 210.06 | 206.35 | 207.23 | 473,317 | -1.99(-0.95%) |
Feb 12, 2021 | 203.79 | 209.75 | 203.79 | 209.23 | 320,710 | +4.11(+2.00%) |
Feb 11, 2021 | 207.78 | 208.42 | 202.06 | 205.11 | 690,317 | -0.94(-0.45%) |
Feb 10, 2021 | 213.28 | 214.10 | 205.06 | 206.05 | 943,977 | -6.44(-3.03%) |
Feb 09, 2021 | 209.06 | 213.27 | 208.68 | 212.49 | 659,927 | +3.22(+1.54%) |
Feb 08, 2021 | 206.38 | 210.99 | 205.68 | 209.26 | 640,895 | +2.76(+1.34%) |
Feb 05, 2021 | 204.44 | 208.98 | 202.70 | 206.50 | 790,213 | +5.02(+2.49%) |
Feb 04, 2021 | 196.20 | 203.09 | 194.17 | 201.49 | 1,264,280 | +6.52(+3.34%) |
Feb 03, 2021 | 201.93 | 203.10 | 194.84 | 194.97 | 745,806 | -6.72(-3.33%) |
Feb 02, 2021 | 197.91 | 203.31 | 197.52 | 201.69 | 507,437 | +5.39(+2.75%) |
Feb 01, 2021 | 194.24 | 197.02 | 191.72 | 196.30 | 773,802 | +5.03(+2.63%) |
Jan 29, 2021 | 195.72 | 195.88 | 191.00 | 191.27 | 750,758 | -4.95(-2.52%) |
Jan 28, 2021 | 192.55 | 197.66 | 191.39 | 196.22 | 717,331 | +4.62(+2.41%) |
Jan 27, 2021 | 201.41 | 201.73 | 190.05 | 191.60 | 766,652 | -13.02(-6.36%) |
Jan 26, 2021 | 209.07 | 209.56 | 203.68 | 204.62 | 630,955 | -3.53(-1.70%) |
Jan 25, 2021 | 201.06 | 208.56 | 201.03 | 208.15 | 617,080 | +6.42(+3.18%) |
Jan 22, 2021 | 204.53 | 204.53 | 200.35 | 201.73 | 505,306 | -3.07(-1.50%) |
Jan 21, 2021 | 207.05 | 209.01 | 204.71 | 204.80 | 606,877 | -1.22(-0.59%) |
Jan 20, 2021 | 204.59 | 206.84 | 201.25 | 206.02 | 800,568 | +1.43(+0.70%) |
Jan 19, 2021 | 205.30 | 210.40 | 204.49 | 204.59 | 545,144 | +0.12(+0.06%) |
Jan 15, 2021 | 202.59 | 205.65 | 199.61 | 204.47 | 788,286 | -0.12(-0.06%) |
Jan 14, 2021 | 202.19 | 206.82 | 200.04 | 204.59 | 684,714 | +6.46(+3.26%) |
Jan 13, 2021 | 200.34 | 200.43 | 197.32 | 198.13 | 547,439 | -2.36(-1.18%) |
Jan 12, 2021 | 200.29 | 202.93 | 198.00 | 200.49 | 381,384 | +1.00(+0.50%) |
Jan 11, 2021 | 201.31 | 203.12 | 199.13 | 199.49 | 611,107 | -3.18(-1.57%) |
Jan 08, 2021 | 199.34 | 204.09 | 199.34 | 202.67 | 649,940 | +3.55(+1.78%) |
Jan 07, 2021 | 193.21 | 200.27 | 192.22 | 199.12 | 1,035,579 | +8.54(+4.48%) |
Jan 06, 2021 | 188.02 | 192.98 | 188.02 | 190.58 | 1,064,017 | +1.53(+0.81%) |
Jan 05, 2021 | 187.60 | 190.75 | 186.79 | 189.05 | 1,381,886 | +1.04(+0.56%) |
Jan 04, 2021 | 192.39 | 193.76 | 187.59 | 188.01 | 1,054,587 | -4.43(-2.30%) |
Dec 31, 2020 | 192.44 | 192.44 | 192.44 | 503,125 | +1.54(+0.81%) | |
Dec 30, 2020 | 192.16 | 192.53 | 189.26 | 190.90 | 503,125 | -0.50(-0.26%) |
Dec 29, 2020 | 192.94 | 194.25 | 189.49 | 191.40 | 434,824 | -0.77(-0.40%) |
Dec 28, 2020 | 196.41 | 197.08 | 192.05 | 192.17 | 401,334 | -3.29(-1.68%) |
Dec 24, 2020 | 194.10 | 196.20 | 193.79 | 195.46 | 148,894 | +1.40(+0.72%) |
Dec 23, 2020 | 196.42 | 197.61 | 193.95 | 194.06 | 352,511 | -1.80(-0.92%) |
Dec 22, 2020 | 195.22 | 197.01 | 194.99 | 195.87 | 470,725 | +0.83(+0.42%) |
Dec 21, 2020 | 194.33 | 196.77 | 193.25 | 195.04 | 546,627 | -1.70(-0.86%) |
Dec 18, 2020 | 192.33 | 197.31 | 190.63 | 196.73 | 1,604,059 | +3.43(+1.77%) |
Dec 17, 2020 | 192.75 | 193.99 | 191.37 | 193.30 | 955,712 | +1.04(+0.54%) |
Dec 16, 2020 | 195.32 | 195.96 | 192.12 | 192.26 | 578,431 | -3.23(-1.65%) |
Dec 15, 2020 | 193.93 | 197.50 | 193.06 | 195.49 | 523,077 | +2.89(+1.50%) |
Dec 14, 2020 | 199.38 | 199.47 | 192.21 | 192.60 | 818,487 | -5.36(-2.71%) |
Dec 11, 2020 | 194.97 | 200.02 | 194.72 | 197.97 | 598,010 | +2.06(+1.05%) |
Dec 10, 2020 | 198.66 | 198.67 | 193.67 | 195.91 | 764,984 | -4.01(-2.01%) |
Dec 09, 2020 | 207.20 | 208.00 | 199.22 | 199.92 | 685,790 | -7.27(-3.51%) |
Dec 08, 2020 | 204.93 | 207.27 | 203.95 | 207.19 | 519,477 | +2.03(+0.99%) |
Dec 07, 2020 | 206.03 | 206.50 | 203.49 | 205.15 | 521,185 | -1.15(-0.56%) |
Dec 04, 2020 | 206.56 | 209.59 | 205.38 | 206.31 | 682,092 | +2.21(+1.08%) |
Dec 03, 2020 | 200.33 | 205.49 | 200.33 | 204.10 | 603,589 | +2.15(+1.06%) |
Dec 02, 2020 | 207.58 | 207.67 | 200.72 | 201.95 | 815,172 | -6.12(-2.94%) |
Dec 01, 2020 | 200.88 | 208.48 | 199.82 | 208.07 | 1,361,720 | +7.72(+3.85%) |
Nov 30, 2020 | 198.51 | 201.30 | 196.34 | 200.35 | 980,039 | +1.35(+0.68%) |
Nov 27, 2020 | 198.33 | 199.87 | 197.26 | 199.00 | 245,734 | -0.91(-0.45%) |
Nov 25, 2020 | 201.54 | 201.97 | 197.28 | 199.91 | 522,122 | -0.55(-0.27%) |
Nov 24, 2020 | 199.65 | 202.55 | 198.25 | 200.46 | 736,231 | +1.21(+0.61%) |
Nov 23, 2020 | 203.46 | 206.20 | 198.72 | 199.25 | 737,781 | -3.33(-1.64%) |
Nov 20, 2020 | 201.77 | 204.19 | 201.27 | 202.58 | 434,527 | +0.09(+0.04%) |
Nov 19, 2020 | 201.29 | 203.01 | 199.30 | 202.49 | 546,815 | +1.02(+0.50%) |
Nov 18, 2020 | 202.84 | 204.60 | 201.35 | 201.47 | 525,126 | -1.41(-0.69%) |
Nov 17, 2020 | 200.63 | 203.72 | 198.90 | 202.88 | 542,174 | -0.18(-0.09%) |
Nov 16, 2020 | 199.70 | 204.34 | 198.43 | 203.06 | 787,724 | +3.31(+1.66%) |
Nov 13, 2020 | 196.01 | 200.75 | 195.78 | 199.75 | 638,544 | +5.40(+2.78%) |
Nov 12, 2020 | 196.03 | 196.59 | 192.08 | 194.35 | 787,277 | -0.72(-0.37%) |
Nov 11, 2020 | 198.29 | 198.29 | 193.19 | 195.07 | 864,916 | +0.51(+0.26%) |
Nov 10, 2020 | 196.13 | 198.52 | 191.34 | 194.56 | 880,191 | -1.78(-0.91%) |
Nov 09, 2020 | 209.40 | 210.50 | 195.99 | 196.34 | 1,025,603 | -7.62(-3.73%) |
Nov 06, 2020 | 202.49 | 205.78 | 202.31 | 203.96 | 430,568 | +0.84(+0.41%) |
Nov 05, 2020 | 200.49 | 204.30 | 198.08 | 203.12 | 569,469 | +5.69(+2.88%) |
Nov 04, 2020 | 197.69 | 201.21 | 196.92 | 197.44 | 618,672 | +2.23(+1.14%) |
Nov 03, 2020 | 192.82 | 196.94 | 191.99 | 195.21 | 510,936 | +4.33(+2.27%) |
Nov 02, 2020 | 191.01 | 192.03 | 188.40 | 190.88 | 696,263 | +3.33(+1.78%) |
Oct 30, 2020 | 185.65 | 190.54 | 185.65 | 187.55 | 815,157 | +0.02(+0.01%) |
Oct 29, 2020 | 183.81 | 188.19 | 182.46 | 187.53 | 797,688 | +3.64(+1.98%) |
Oct 28, 2020 | 184.14 | 186.72 | 182.47 | 183.90 | 838,677 | -2.89(-1.55%) |
Oct 27, 2020 | 192.32 | 199.00 | 186.20 | 186.79 | 924,689 | -8.69(-4.45%) |
Oct 26, 2020 | 195.33 | 196.43 | 193.18 | 195.47 | 833,223 | -2.18(-1.10%) |
Oct 23, 2020 | 194.15 | 198.00 | 194.01 | 197.65 | 652,247 | +4.39(+2.27%) |
Oct 22, 2020 | 194.22 | 196.11 | 190.82 | 193.26 | 595,036 | -0.12(-0.06%) |
Oct 21, 2020 | 196.24 | 198.64 | 193.25 | 193.38 | 596,401 | -2.80(-1.43%) |
Oct 20, 2020 | 195.54 | 198.74 | 195.04 | 196.18 | 403,414 | +2.19(+1.13%) |
Oct 19, 2020 | 198.10 | 198.97 | 192.96 | 193.99 | 600,974 | -3.62(-1.83%) |
Oct 16, 2020 | 200.90 | 201.25 | 197.46 | 197.61 | 568,914 | -3.38(-1.68%) |
Oct 15, 2020 | 197.78 | 202.08 | 197.04 | 200.99 | 386,403 | +1.48(+0.74%) |
Oct 14, 2020 | 198.36 | 201.97 | 198.36 | 199.51 | 449,178 | +1.87(+0.95%) |
Oct 13, 2020 | 197.56 | 199.53 | 196.92 | 197.64 | 509,180 | -0.15(-0.07%) |
Oct 12, 2020 | 198.09 | 200.49 | 197.51 | 197.79 | 585,173 | +0.99(+0.50%) |
Oct 09, 2020 | 195.10 | 197.54 | 193.98 | 196.81 | 879,813 | +2.61(+1.34%) |
Oct 08, 2020 | 191.16 | 194.36 | 190.15 | 194.19 | 650,153 | +4.12(+2.17%) |
Oct 07, 2020 | 188.10 | 191.27 | 187.21 | 190.08 | 769,387 | +3.76(+2.02%) |
Oct 06, 2020 | 186.09 | 189.34 | 183.21 | 186.31 | 776,059 | +0.64(+0.35%) |
Oct 05, 2020 | 182.40 | 186.77 | 182.40 | 185.67 | 717,983 | +3.84(+2.11%) |
Oct 02, 2020 | 178.02 | 184.39 | 178.02 | 181.83 | 604,034 | +1.76(+0.98%) |
Oct 01, 2020 | 179.75 | 182.18 | 177.83 | 180.07 | 941,423 | +1.82(+1.02%) |
Sep 30, 2020 | 183.25 | 184.23 | 177.16 | 178.24 | 1,021,796 | -4.13(-2.26%) |
Sep 29, 2020 | 183.46 | 185.50 | 182.16 | 182.37 | 1,330,371 | -2.21(-1.20%) |
Sep 28, 2020 | 181.87 | 185.01 | 181.73 | 184.58 | 805,847 | +4.87(+2.71%) |
Sep 25, 2020 | 179.53 | 182.42 | 178.40 | 179.71 | 790,695 | -1.50(-0.83%) |
Sep 24, 2020 | 178.42 | 182.98 | 177.65 | 181.21 | 1,170,617 | +1.72(+0.96%) |
Sep 23, 2020 | 178.14 | 182.71 | 177.39 | 179.49 | 1,091,213 | +1.44(+0.81%) |
Sep 22, 2020 | 176.36 | 179.47 | 173.73 | 178.05 | 1,300,388 | +2.08(+1.18%) |
Sep 21, 2020 | 179.30 | 179.79 | 173.74 | 175.97 | 1,820,522 | -5.38(-2.97%) |
Sep 18, 2020 | 187.59 | 187.59 | 179.41 | 181.35 | 1,624,223 | -6.33(-3.38%) |
Sep 17, 2020 | 184.32 | 189.40 | 182.41 | 187.68 | 825,103 | +0.41(+0.22%) |
Sep 16, 2020 | 195.76 | 195.81 | 186.98 | 187.27 | 970,219 | -7.27(-3.74%) |
Sep 15, 2020 | 190.87 | 195.07 | 189.61 | 194.54 | 1,234,941 | +4.25(+2.23%) |
Sep 14, 2020 | 194.18 | 194.78 | 189.22 | 190.29 | 811,284 | -2.45(-1.27%) |
Sep 11, 2020 | 192.31 | 194.91 | 190.40 | 192.75 | 691,020 | +1.05(+0.55%) |
Sep 10, 2020 | 196.21 | 196.56 | 190.18 | 191.69 | 698,348 | -4.40(-2.25%) |
Sep 09, 2020 | 193.12 | 198.74 | 193.12 | 196.10 | 1,183,273 | +4.69(+2.45%) |
Sep 08, 2020 | 192.73 | 194.54 | 189.46 | 191.41 | 1,164,552 | -1.95(-1.01%) |
Sep 04, 2020 | 197.79 | 197.92 | 187.78 | 193.36 | 884,076 | -2.42(-1.24%) |
Sep 03, 2020 | 198.66 | 199.38 | 192.29 | 195.78 | 863,758 | -4.82(-2.40%) |
Sep 02, 2020 | 203.47 | 204.36 | 199.70 | 200.60 | 801,456 | -0.51(-0.26%) |
Sep 01, 2020 | 199.18 | 201.94 | 197.41 | 201.11 | 635,959 | +2.07(+1.04%) |
Aug 31, 2020 | 200.52 | 201.27 | 198.40 | 199.04 | 903,642 | +1.83(+0.93%) |
Aug 28, 2020 | 198.22 | 198.37 | 195.52 | 197.21 | 566,391 | +1.23(+0.63%) |
Aug 27, 2020 | 196.44 | 197.51 | 193.56 | 195.98 | 830,394 | +0.07(+0.04%) |
Aug 26, 2020 | 194.85 | 196.55 | 193.23 | 195.91 | 412,095 | +1.31(+0.67%) |
Aug 25, 2020 | 190.03 | 194.79 | 189.90 | 194.60 | 612,068 | -1.14(-0.58%) |
Aug 24, 2020 | 196.70 | 197.83 | 194.50 | 195.74 | 432,159 | +1.56(+0.80%) |
Aug 21, 2020 | 193.21 | 195.00 | 192.04 | 194.19 | 752,987 | +1.41(+0.73%) |
Aug 20, 2020 | 191.34 | 194.49 | 190.68 | 192.78 | 537,987 | -0.17(-0.09%) |
Aug 19, 2020 | 193.80 | 194.38 | 192.65 | 192.95 | 718,258 | +0.58(+0.30%) |
Aug 18, 2020 | 191.08 | 193.55 | 190.76 | 192.37 | 1,069,433 | +2.10(+1.10%) |
Aug 17, 2020 | 188.88 | 190.93 | 188.88 | 190.27 | 690,466 | +1.68(+0.89%) |
Aug 14, 2020 | 190.50 | 191.90 | 187.95 | 188.59 | 464,713 | -0.93(-0.49%) |
Aug 13, 2020 | 188.03 | 191.58 | 187.78 | 189.51 | 701,243 | +0.15(+0.08%) |
Aug 12, 2020 | 186.56 | 192.45 | 186.48 | 189.36 | 987,512 | +4.33(+2.34%) |
Aug 11, 2020 | 184.93 | 187.32 | 184.30 | 185.03 | 746,368 | +0.95(+0.52%) |
Aug 10, 2020 | 183.58 | 184.74 | 181.89 | 184.08 | 696,797 | +0.99(+0.54%) |
Aug 07, 2020 | 184.14 | 186.42 | 182.04 | 183.09 | 640,745 | -1.19(-0.65%) |
Aug 06, 2020 | 183.03 | 185.06 | 182.51 | 184.28 | 574,077 | +1.76(+0.97%) |
Aug 05, 2020 | 182.28 | 183.83 | 179.77 | 182.52 | 601,034 | +0.38(+0.21%) |
Aug 04, 2020 | 179.69 | 182.30 | 179.18 | 182.14 | 645,929 | +2.55(+1.42%) |
Aug 03, 2020 | 180.31 | 183.55 | 178.93 | 179.59 | 608,874 | -0.39(-0.22%) |
Jul 31, 2020 | 181.55 | 182.11 | 175.79 | 179.98 | 776,350 | +2.57(+1.45%) |
Jul 30, 2020 | 177.96 | 178.68 | 174.24 | 177.41 | 1,098,179 | -2.08(-1.16%) |
Jul 29, 2020 | 180.63 | 183.29 | 179.28 | 179.49 | 1,270,048 | -0.08(-0.04%) |
Jul 28, 2020 | 182.48 | 183.37 | 179.21 | 179.57 | 698,481 | -2.84(-1.56%) |
Jul 27, 2020 | 179.67 | 183.19 | 179.19 | 182.41 | 1,065,984 | +3.00(+1.67%) |
Jul 24, 2020 | 181.65 | 183.98 | 178.89 | 179.41 | 899,664 | -1.85(-1.02%) |
Jul 23, 2020 | 182.65 | 185.02 | 180.83 | 181.26 | 696,117 | -2.10(-1.14%) |
Jul 22, 2020 | 185.77 | 187.18 | 182.92 | 183.36 | 560,037 | -1.17(-0.64%) |
Jul 21, 2020 | 185.08 | 186.15 | 183.52 | 184.53 | 474,031 | -0.15(-0.08%) |
Jul 20, 2020 | 182.65 | 185.17 | 182.08 | 184.68 | 476,957 | +1.14(+0.62%) |
Jul 17, 2020 | 179.78 | 183.94 | 179.33 | 183.54 | 678,532 | +5.38(+3.02%) |
Jul 16, 2020 | 177.55 | 180.59 | 176.89 | 178.16 | 525,650 | +1.59(+0.90%) |
Jul 15, 2020 | 177.03 | 177.03 | 172.87 | 176.58 | 494,060 | +1.60(+0.92%) |
Jul 14, 2020 | 169.99 | 175.31 | 168.91 | 174.97 | 582,400 | +5.35(+3.16%) |
Jul 13, 2020 | 175.60 | 175.78 | 169.19 | 169.62 | 628,497 | -4.52(-2.60%) |
Jul 10, 2020 | 174.71 | 175.32 | 172.53 | 174.13 | 522,916 | +0.45(+0.26%) |
Jul 09, 2020 | 174.51 | 175.74 | 173.19 | 173.68 | 675,863 | -0.44(-0.25%) |
Jul 08, 2020 | 175.23 | 175.80 | 173.04 | 174.12 | 685,490 | +1.22(+0.71%) |
Jul 07, 2020 | 172.39 | 176.13 | 171.48 | 172.90 | 612,808 | -0.25(-0.14%) |
Jul 06, 2020 | 169.89 | 174.22 | 169.89 | 173.15 | 919,538 | +4.93(+2.93%) |
Jul 02, 2020 | 166.82 | 170.55 | 166.68 | 168.22 | 886,053 | +2.47(+1.49%) |
Jul 01, 2020 | 168.35 | 168.91 | 164.44 | 165.75 | 879,501 | -1.21(-0.73%) |
Jun 30, 2020 | 162.61 | 168.00 | 162.20 | 166.96 | 912,148 | +4.84(+2.99%) |
Jun 29, 2020 | 160.75 | 163.56 | 159.11 | 162.11 | 791,764 | +1.64(+1.02%) |
Jun 26, 2020 | 159.28 | 162.00 | 159.28 | 160.47 | 1,655,191 | -0.01(-0.01%) |
Jun 25, 2020 | 159.74 | 160.99 | 158.80 | 160.48 | 604,508 | -0.33(-0.20%) |
Jun 24, 2020 | 161.14 | 163.73 | 159.66 | 160.81 | 586,879 | -1.60(-0.99%) |
Jun 23, 2020 | 163.23 | 164.64 | 161.83 | 162.41 | 560,688 | +1.45(+0.90%) |
Jun 22, 2020 | 165.51 | 166.78 | 160.59 | 160.96 | 1,117,541 | -4.64(-2.80%) |
Jun 19, 2020 | 164.68 | 166.03 | 159.45 | 165.60 | 1,839,045 | +3.47(+2.14%) |
Jun 18, 2020 | 161.28 | 163.27 | 160.12 | 162.12 | 532,642 | +1.30(+0.81%) |
Jun 17, 2020 | 158.91 | 162.14 | 158.57 | 160.82 | 502,096 | +1.07(+0.67%) |
Jun 16, 2020 | 163.83 | 164.94 | 158.87 | 159.75 | 645,867 | +0.09(+0.06%) |
Jun 15, 2020 | 152.34 | 159.77 | 151.19 | 159.66 | 765,304 | +4.23(+2.72%) |
Jun 12, 2020 | 157.30 | 158.65 | 152.75 | 155.43 | 799,713 | +0.62(+0.40%) |
Jun 11, 2020 | 160.48 | 162.43 | 154.56 | 154.81 | 729,240 | -7.94(-4.88%) |
Jun 10, 2020 | 161.79 | 164.92 | 160.94 | 162.74 | 1,034,918 | +1.41(+0.87%) |
Jun 09, 2020 | 163.62 | 163.92 | 160.74 | 161.34 | 954,160 | -2.94(-1.79%) |
Jun 08, 2020 | 165.65 | 167.90 | 164.26 | 164.28 | 787,443 | -2.72(-1.63%) |
Jun 05, 2020 | 166.00 | 168.04 | 163.74 | 167.00 | 907,384 | +3.63(+2.22%) |
Jun 04, 2020 | 162.84 | 163.84 | 161.64 | 163.36 | 789,084 | -0.55(-0.34%) |
Jun 03, 2020 | 164.15 | 165.16 | 162.03 | 163.92 | 854,921 | +0.91(+0.56%) |
Jun 02, 2020 | 166.38 | 168.84 | 162.60 | 163.01 | 989,022 | -2.24(-1.35%) |
Jun 01, 2020 | 167.23 | 168.35 | 165.01 | 165.25 | 678,114 | -3.04(-1.81%) |
May 29, 2020 | 164.42 | 168.95 | 162.95 | 168.28 | 1,206,690 | +5.22(+3.20%) |
May 28, 2020 | 163.45 | 166.30 | 161.91 | 163.06 | 824,245 | -0.99(-0.61%) |
May 27, 2020 | 163.18 | 164.51 | 159.89 | 164.05 | 1,024,640 | +2.55(+1.58%) |
May 26, 2020 | 160.57 | 162.21 | 158.92 | 161.51 | 1,147,041 | +5.32(+3.41%) |
May 22, 2020 | 153.76 | 157.28 | 152.66 | 156.19 | 635,421 | +2.83(+1.85%) |
May 21, 2020 | 151.96 | 154.79 | 151.14 | 153.35 | 488,436 | +0.39(+0.26%) |
May 20, 2020 | 152.48 | 155.87 | 151.63 | 152.96 | 707,776 | +2.13(+1.41%) |
May 19, 2020 | 152.41 | 154.47 | 150.74 | 150.82 | 673,273 | -1.09(-0.72%) |
May 18, 2020 | 150.75 | 152.91 | 149.36 | 151.92 | 926,378 | +5.31(+3.62%) |
May 15, 2020 | 146.39 | 148.00 | 145.52 | 146.60 | 968,179 | +0.88(+0.61%) |
May 14, 2020 | 145.77 | 146.27 | 142.04 | 145.72 | 1,376,062 | -1.39(-0.94%) |
May 13, 2020 | 151.39 | 152.90 | 145.03 | 147.11 | 740,184 | -4.90(-3.22%) |
May 12, 2020 | 155.11 | 155.11 | 150.84 | 152.00 | 715,501 | -1.19(-0.78%) |
May 11, 2020 | 149.27 | 154.82 | 149.13 | 153.20 | 841,468 | +2.94(+1.96%) |
May 08, 2020 | 149.45 | 152.11 | 148.67 | 150.25 | 696,828 | +3.00(+2.04%) |
May 07, 2020 | 151.30 | 152.33 | 146.63 | 147.25 | 1,390,051 | -2.54(-1.69%) |
May 06, 2020 | 151.74 | 152.00 | 148.47 | 149.79 | 830,880 | -1.33(-0.88%) |
May 05, 2020 | 145.89 | 151.75 | 145.89 | 151.12 | 815,037 | +5.48(+3.76%) |
May 04, 2020 | 143.60 | 145.64 | 142.09 | 145.64 | 608,271 | +1.02(+0.71%) |