Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 305.52 | 307.75 | 301.08 | 302.53 | 2,836,330 | -4.63(-1.51%) |
Mar 30, 2021 | 304.76 | 310.62 | 304.24 | 307.16 | 2,936,489 | +5.81(+1.93%) |
Mar 29, 2021 | 296.38 | 303.23 | 293.94 | 301.35 | 4,899,712 | -1.54(-0.51%) |
Mar 26, 2021 | 309.48 | 310.35 | 298.54 | 302.89 | 3,331,850 | -2.92(-0.96%) |
Mar 25, 2021 | 302.85 | 306.59 | 297.83 | 305.81 | 3,031,252 | +1.76(+0.58%) |
Mar 24, 2021 | 308.47 | 311.72 | 303.86 | 304.05 | 3,601,306 | -2.89(-0.94%) |
Mar 23, 2021 | 312.35 | 316.30 | 306.53 | 306.94 | 2,655,265 | -6.99(-2.23%) |
Mar 22, 2021 | 315.54 | 317.22 | 310.85 | 313.94 | 2,263,110 | -4.51(-1.42%) |
Mar 19, 2021 | 320.50 | 321.25 | 315.14 | 318.44 | 3,797,066 | -3.52(-1.09%) |
Mar 18, 2021 | 324.50 | 330.14 | 321.02 | 321.96 | 4,014,670 | +2.82(+0.88%) |
Mar 17, 2021 | 318.83 | 321.06 | 314.93 | 319.13 | 2,930,087 | +3.00(+0.95%) |
Mar 16, 2021 | 319.44 | 320.94 | 312.47 | 316.14 | 2,520,973 | -4.01(-1.25%) |
Mar 15, 2021 | 323.29 | 326.05 | 316.40 | 320.15 | 2,461,344 | -2.55(-0.79%) |
Mar 12, 2021 | 319.38 | 323.81 | 317.92 | 322.71 | 2,633,809 | +6.21(+1.96%) |
Mar 11, 2021 | 313.31 | 319.18 | 311.28 | 316.50 | 2,978,715 | +0.07(+0.02%) |
Mar 10, 2021 | 306.96 | 316.77 | 306.72 | 316.42 | 3,405,936 | +10.57(+3.46%) |
Mar 09, 2021 | 304.03 | 311.21 | 301.20 | 305.85 | 3,530,038 | -3.33(-1.08%) |
Mar 08, 2021 | 306.56 | 312.32 | 304.47 | 309.18 | 3,238,290 | +6.31(+2.08%) |
Mar 05, 2021 | 310.47 | 310.47 | 292.78 | 302.87 | 4,042,860 | -1.78(-0.58%) |
Mar 04, 2021 | 308.20 | 314.33 | 299.68 | 304.65 | 3,937,604 | -4.75(-1.54%) |
Mar 03, 2021 | 308.71 | 314.65 | 308.31 | 309.40 | 3,895,805 | +3.23(+1.05%) |
Mar 02, 2021 | 305.30 | 311.03 | 304.85 | 306.17 | 3,080,179 | +0.94(+0.31%) |
Mar 01, 2021 | 300.68 | 306.27 | 299.11 | 305.23 | 3,184,088 | +10.81(+3.67%) |
Feb 26, 2021 | 300.21 | 302.89 | 294.01 | 294.41 | 4,049,950 | -7.63(-2.53%) |
Feb 25, 2021 | 307.18 | 309.46 | 300.69 | 302.05 | 4,477,712 | -2.65(-0.87%) |
Feb 24, 2021 | 295.05 | 305.00 | 294.99 | 304.70 | 4,247,692 | +10.53(+3.58%) |
Feb 23, 2021 | 292.92 | 294.89 | 286.21 | 294.17 | 3,192,119 | +2.16(+0.74%) |
Feb 22, 2021 | 288.44 | 295.41 | 287.71 | 292.01 | 3,429,534 | +1.15(+0.40%) |
Feb 19, 2021 | 285.89 | 291.93 | 285.89 | 290.86 | 2,983,586 | +5.27(+1.85%) |
Feb 18, 2021 | 284.96 | 289.82 | 283.45 | 285.59 | 2,271,575 | -2.62(-0.91%) |
Feb 17, 2021 | 285.71 | 290.27 | 284.54 | 288.20 | 2,673,511 | +0.72(+0.25%) |
Feb 16, 2021 | 285.68 | 288.37 | 284.96 | 287.48 | 3,028,222 | +5.20(+1.84%) |
Feb 12, 2021 | 278.30 | 282.64 | 278.09 | 282.29 | 2,145,534 | +3.69(+1.32%) |
Feb 11, 2021 | 280.13 | 281.08 | 275.70 | 278.60 | 2,343,094 | -1.81(-0.64%) |
Feb 10, 2021 | 276.46 | 281.24 | 274.39 | 280.41 | 3,486,195 | +3.52(+1.27%) |
Feb 09, 2021 | 276.09 | 278.72 | 274.34 | 276.89 | 2,247,564 | +0.29(+0.10%) |
Feb 08, 2021 | 271.86 | 277.28 | 271.39 | 276.60 | 3,063,667 | +6.13(+2.27%) |
Feb 05, 2021 | 271.86 | 273.92 | 269.26 | 270.47 | 3,188,243 | -0.23(-0.08%) |
Feb 04, 2021 | 267.25 | 272.62 | 266.81 | 270.70 | 3,249,272 | +4.79(+1.80%) |
Feb 03, 2021 | 264.12 | 267.07 | 262.81 | 265.91 | 2,942,088 | +1.46(+0.55%) |
Feb 02, 2021 | 256.48 | 265.63 | 256.19 | 264.45 | 5,633,284 | +11.28(+4.46%) |
Feb 01, 2021 | 251.27 | 255.08 | 250.66 | 253.18 | 2,520,102 | +3.28(+1.31%) |
Jan 29, 2021 | 252.75 | 255.64 | 249.39 | 249.90 | 3,702,381 | -3.55(-1.40%) |
Jan 28, 2021 | 252.39 | 257.88 | 250.04 | 253.44 | 4,098,041 | +1.56(+0.62%) |
Jan 27, 2021 | 254.35 | 255.61 | 250.03 | 251.88 | 4,210,421 | -7.77(-2.99%) |
Jan 26, 2021 | 261.65 | 263.35 | 258.11 | 259.65 | 3,571,811 | -1.18(-0.45%) |
Jan 25, 2021 | 262.21 | 263.88 | 255.73 | 260.83 | 4,963,150 | -5.85(-2.19%) |
Jan 22, 2021 | 264.20 | 267.79 | 263.10 | 266.69 | 2,787,393 | +0.02(+0.01%) |
Jan 21, 2021 | 267.66 | 269.77 | 265.89 | 266.67 | 2,729,700 | -1.01(-0.38%) |
Jan 20, 2021 | 272.61 | 274.11 | 264.93 | 267.68 | 5,196,131 | -3.44(-1.27%) |
Jan 19, 2021 | 281.07 | 282.55 | 270.75 | 271.12 | 7,293,063 | -6.27(-2.26%) |
Jan 15, 2021 | 277.56 | 280.94 | 273.59 | 277.39 | 4,192,646 | -6.32(-2.23%) |
Jan 14, 2021 | 280.19 | 285.13 | 279.73 | 283.71 | 3,460,247 | +4.54(+1.63%) |
Jan 13, 2021 | 276.54 | 279.89 | 275.63 | 279.17 | 2,617,810 | +0.67(+0.24%) |
Jan 12, 2021 | 273.83 | 280.13 | 272.80 | 278.50 | 5,220,211 | +7.72(+2.85%) |
Jan 11, 2021 | 264.30 | 271.86 | 261.90 | 270.78 | 2,875,339 | +3.46(+1.29%) |
Jan 08, 2021 | 269.09 | 269.35 | 262.69 | 267.32 | 3,039,145 | -1.45(-0.54%) |
Jan 07, 2021 | 265.19 | 272.68 | 264.19 | 268.77 | 4,350,618 | +5.62(+2.14%) |
Jan 06, 2021 | 254.61 | 265.75 | 251.67 | 263.15 | 6,922,440 | +13.47(+5.40%) |
Jan 05, 2021 | 243.18 | 252.04 | 241.97 | 249.67 | 4,563,558 | +5.46(+2.24%) |
Jan 04, 2021 | 246.05 | 246.59 | 239.75 | 244.21 | 3,874,112 | +1.19(+0.49%) |
Dec 31, 2020 | 243.02 | 243.02 | 243.02 | 1,700,016 | +3.93(+1.64%) | |
Dec 30, 2020 | 238.50 | 240.20 | 237.60 | 239.09 | 1,700,016 | +1.33(+0.56%) |
Dec 29, 2020 | 239.84 | 240.39 | 236.38 | 237.77 | 1,552,208 | -1.46(-0.61%) |
Dec 28, 2020 | 237.58 | 242.04 | 236.84 | 239.22 | 3,024,937 | +3.16(+1.34%) |
Dec 24, 2020 | 236.87 | 237.41 | 233.84 | 236.06 | 1,050,521 | -0.27(-0.11%) |
Dec 23, 2020 | 231.77 | 240.13 | 231.58 | 236.33 | 3,658,653 | +5.86(+2.54%) |
Dec 22, 2020 | 236.71 | 237.48 | 230.20 | 230.47 | 3,906,384 | -6.35(-2.68%) |
Dec 21, 2020 | 230.65 | 240.38 | 229.24 | 236.82 | 8,025,702 | +13.69(+6.13%) |
Dec 18, 2020 | 226.14 | 226.14 | 221.69 | 223.13 | 4,436,151 | -2.12(-0.94%) |
Dec 17, 2020 | 225.78 | 226.63 | 223.94 | 225.25 | 3,237,198 | +0.61(+0.27%) |
Dec 16, 2020 | 224.45 | 224.76 | 222.20 | 224.64 | 2,604,316 | +1.24(+0.55%) |
Dec 15, 2020 | 220.71 | 224.50 | 218.58 | 223.41 | 2,547,897 | +4.28(+1.95%) |
Dec 14, 2020 | 224.19 | 224.40 | 218.76 | 219.13 | 2,090,920 | -2.03(-0.92%) |
Dec 11, 2020 | 221.92 | 222.28 | 218.50 | 221.16 | 2,254,265 | -4.06(-1.80%) |
Dec 10, 2020 | 221.17 | 225.94 | 220.72 | 225.22 | 2,758,040 | +1.46(+0.65%) |
Dec 09, 2020 | 221.17 | 226.11 | 220.74 | 223.77 | 3,853,882 | +3.67(+1.67%) |
Dec 08, 2020 | 218.41 | 220.42 | 218.02 | 220.10 | 1,486,769 | +0.36(+0.16%) |
Dec 07, 2020 | 219.82 | 221.03 | 216.98 | 219.74 | 1,939,029 | -1.04(-0.47%) |
Dec 04, 2020 | 219.05 | 220.94 | 218.36 | 220.78 | 2,575,031 | +3.79(+1.75%) |
Dec 03, 2020 | 218.67 | 220.11 | 216.23 | 217.00 | 2,325,066 | -2.01(-0.92%) |
Dec 02, 2020 | 213.87 | 219.45 | 213.41 | 219.00 | 2,317,309 | +5.13(+2.40%) |
Dec 01, 2020 | 213.76 | 216.44 | 213.20 | 213.87 | 2,797,462 | +2.53(+1.20%) |
Nov 30, 2020 | 212.69 | 215.39 | 211.14 | 211.34 | 2,945,464 | -4.42(-2.05%) |
Nov 27, 2020 | 217.22 | 217.50 | 214.28 | 215.75 | 1,145,932 | -1.05(-0.48%) |
Nov 25, 2020 | 215.39 | 217.63 | 213.03 | 216.80 | 2,479,853 | -0.88(-0.40%) |
Nov 24, 2020 | 211.81 | 218.25 | 211.38 | 217.68 | 4,271,726 | +7.95(+3.79%) |
Nov 23, 2020 | 207.19 | 210.81 | 206.89 | 209.73 | 3,678,262 | +5.02(+2.45%) |
Nov 20, 2020 | 204.39 | 206.05 | 204.05 | 204.71 | 2,016,919 | -1.12(-0.54%) |
Nov 19, 2020 | 205.58 | 206.17 | 203.57 | 205.83 | 1,640,301 | +0.25(+0.12%) |
Nov 18, 2020 | 206.22 | 208.72 | 204.86 | 205.58 | 3,114,875 | -0.32(-0.16%) |
Nov 17, 2020 | 201.66 | 206.09 | 200.11 | 205.90 | 2,969,739 | +2.08(+1.02%) |
Nov 16, 2020 | 204.88 | 205.86 | 201.67 | 203.82 | 3,278,367 | +3.03(+1.51%) |
Nov 13, 2020 | 197.84 | 202.52 | 197.43 | 200.80 | 3,090,515 | +4.19(+2.13%) |
Nov 12, 2020 | 197.26 | 198.76 | 194.67 | 196.61 | 3,279,591 | -3.25(-1.62%) |
Nov 11, 2020 | 200.39 | 201.57 | 197.09 | 199.85 | 2,923,216 | +0.53(+0.27%) |
Nov 10, 2020 | 197.29 | 200.16 | 193.56 | 199.32 | 4,543,465 | +2.33(+1.18%) |
Nov 09, 2020 | 196.59 | 199.81 | 191.90 | 196.99 | 7,587,699 | +12.53(+6.79%) |
Nov 06, 2020 | 187.29 | 187.33 | 183.69 | 184.46 | 2,700,463 | -1.56(-0.84%) |
Nov 05, 2020 | 182.99 | 187.09 | 182.45 | 186.02 | 3,155,144 | +4.66(+2.57%) |
Nov 04, 2020 | 179.87 | 184.06 | 178.63 | 181.36 | 4,219,140 | -0.06(-0.03%) |
Nov 03, 2020 | 177.75 | 182.39 | 177.09 | 181.41 | 4,952,575 | +7.09(+4.06%) |
Nov 02, 2020 | 175.98 | 176.62 | 172.52 | 174.33 | 2,682,992 | +1.06(+0.61%) |
Oct 30, 2020 | 173.69 | 174.51 | 170.04 | 173.26 | 3,994,451 | -0.82(-0.47%) |
Oct 29, 2020 | 173.96 | 176.30 | 171.30 | 174.09 | 3,904,657 | +0.16(+0.09%) |
Oct 28, 2020 | 175.34 | 177.23 | 173.17 | 173.93 | 4,597,064 | -5.42(-3.02%) |
Oct 27, 2020 | 183.31 | 183.85 | 179.10 | 179.35 | 3,741,624 | -5.00(-2.71%) |
Oct 26, 2020 | 185.59 | 185.88 | 181.94 | 184.35 | 3,545,199 | -3.57(-1.90%) |
Oct 23, 2020 | 189.50 | 190.83 | 186.99 | 187.93 | 2,302,229 | -0.33(-0.18%) |
Oct 22, 2020 | 186.24 | 189.14 | 185.33 | 188.26 | 2,332,074 | +2.28(+1.23%) |
Oct 21, 2020 | 190.08 | 190.60 | 185.15 | 185.98 | 3,362,380 | -4.69(-2.46%) |
Oct 20, 2020 | 189.45 | 193.74 | 189.23 | 190.67 | 3,639,521 | +2.15(+1.14%) |
Oct 19, 2020 | 190.08 | 190.56 | 187.52 | 188.52 | 3,528,250 | -0.48(-0.25%) |
Oct 16, 2020 | 190.94 | 192.47 | 188.63 | 189.00 | 3,542,210 | -2.19(-1.15%) |
Oct 15, 2020 | 192.09 | 193.14 | 189.63 | 191.19 | 4,726,099 | -2.41(-1.24%) |
Oct 14, 2020 | 196.03 | 196.55 | 192.72 | 193.60 | 8,240,480 | +0.38(+0.20%) |
Oct 13, 2020 | 196.15 | 196.24 | 191.72 | 193.22 | 3,616,764 | -3.03(-1.55%) |
Oct 12, 2020 | 190.10 | 196.96 | 190.10 | 196.25 | 3,789,221 | +6.03(+3.17%) |
Oct 09, 2020 | 191.34 | 192.30 | 188.87 | 190.22 | 3,317,781 | -0.40(-0.21%) |
Oct 08, 2020 | 188.03 | 190.79 | 187.08 | 190.62 | 2,541,662 | +4.01(+2.15%) |
Oct 07, 2020 | 186.88 | 187.89 | 184.38 | 186.61 | 2,538,645 | +2.30(+1.25%) |
Oct 06, 2020 | 187.21 | 188.89 | 183.22 | 184.31 | 3,090,912 | -0.65(-0.35%) |
Oct 05, 2020 | 185.08 | 185.91 | 182.93 | 184.96 | 2,782,371 | +1.74(+0.95%) |
Oct 02, 2020 | 179.04 | 183.95 | 178.99 | 183.22 | 2,772,909 | +1.24(+0.68%) |
Oct 01, 2020 | 184.71 | 186.18 | 181.36 | 181.98 | 2,496,102 | -2.22(-1.20%) |
Sep 30, 2020 | 182.10 | 186.13 | 181.81 | 184.20 | 3,354,675 | +3.83(+2.12%) |
Sep 29, 2020 | 181.62 | 182.18 | 179.12 | 180.37 | 2,619,748 | -2.09(-1.15%) |
Sep 28, 2020 | 181.28 | 185.02 | 180.70 | 182.46 | 3,578,297 | +3.78(+2.11%) |
Sep 25, 2020 | 176.86 | 179.08 | 173.78 | 178.68 | 3,388,699 | -0.15(-0.08%) |
Sep 24, 2020 | 173.21 | 180.98 | 171.44 | 178.83 | 5,561,502 | +8.24(+4.83%) |
Sep 23, 2020 | 175.98 | 176.81 | 170.36 | 170.59 | 3,396,954 | -5.04(-2.87%) |
Sep 22, 2020 | 177.81 | 179.77 | 172.71 | 175.63 | 3,657,430 | -2.18(-1.23%) |
Sep 21, 2020 | 174.05 | 177.97 | 171.82 | 177.81 | 5,313,928 | -0.79(-0.44%) |
Sep 18, 2020 | 178.74 | 180.24 | 176.33 | 178.60 | 9,892,135 | +0.03(+0.02%) |
Sep 17, 2020 | 181.67 | 183.21 | 178.28 | 178.57 | 4,662,444 | -5.36(-2.91%) |
Sep 16, 2020 | 181.93 | 186.79 | 181.54 | 183.93 | 3,896,981 | +2.46(+1.35%) |
Sep 15, 2020 | 185.14 | 185.68 | 181.46 | 181.48 | 4,054,877 | -3.06(-1.66%) |
Sep 14, 2020 | 186.33 | 186.33 | 183.92 | 184.54 | 3,006,276 | +0.39(+0.21%) |
Sep 11, 2020 | 183.53 | 185.06 | 182.35 | 184.15 | 2,592,667 | +0.83(+0.45%) |
Sep 10, 2020 | 186.73 | 188.21 | 182.90 | 183.32 | 2,737,991 | -2.03(-1.09%) |
Sep 09, 2020 | 187.15 | 187.74 | 185.17 | 185.34 | 5,105,786 | -0.24(-0.13%) |
Sep 08, 2020 | 192.03 | 192.44 | 184.47 | 185.58 | 4,990,077 | -7.75(-4.01%) |
Sep 04, 2020 | 193.29 | 195.54 | 188.19 | 193.34 | 4,002,853 | +3.10(+1.63%) |
Sep 03, 2020 | 194.08 | 197.27 | 188.65 | 190.24 | 3,851,728 | -2.27(-1.18%) |
Sep 02, 2020 | 188.62 | 193.33 | 188.23 | 192.51 | 3,889,189 | +4.20(+2.23%) |
Sep 01, 2020 | 186.61 | 189.46 | 186.07 | 188.31 | 2,682,112 | +0.54(+0.29%) |
Aug 31, 2020 | 188.35 | 189.18 | 186.64 | 187.77 | 3,323,498 | -1.46(-0.77%) |
Aug 28, 2020 | 193.04 | 193.14 | 188.66 | 189.23 | 4,058,481 | -2.22(-1.16%) |
Aug 27, 2020 | 188.29 | 194.05 | 188.05 | 191.45 | 4,052,087 | +2.87(+1.52%) |
Aug 26, 2020 | 187.57 | 188.84 | 186.79 | 188.58 | 2,812,326 | +0.91(+0.49%) |
Aug 25, 2020 | 191.31 | 191.76 | 186.92 | 187.67 | 2,884,455 | -1.22(-0.65%) |
Aug 24, 2020 | 185.04 | 188.97 | 183.41 | 188.89 | 3,398,920 | +4.47(+2.43%) |
Aug 21, 2020 | 182.31 | 185.26 | 182.04 | 184.42 | 1,955,039 | +0.53(+0.29%) |
Aug 20, 2020 | 182.90 | 185.19 | 182.52 | 183.89 | 1,936,228 | -1.07(-0.58%) |
Aug 19, 2020 | 184.39 | 187.76 | 183.82 | 184.96 | 2,697,717 | +1.56(+0.85%) |
Aug 18, 2020 | 185.35 | 185.47 | 183.21 | 183.40 | 3,366,948 | -1.60(-0.87%) |
Aug 17, 2020 | 188.58 | 189.36 | 184.51 | 185.00 | 4,304,553 | -4.46(-2.36%) |
Aug 14, 2020 | 189.00 | 190.84 | 188.23 | 189.47 | 2,510,893 | -0.38(-0.20%) |
Aug 13, 2020 | 191.69 | 193.32 | 189.21 | 189.85 | 2,436,313 | -3.41(-1.76%) |
Aug 12, 2020 | 195.60 | 196.74 | 190.65 | 193.26 | 2,677,670 | +0.97(+0.51%) |
Aug 11, 2020 | 193.79 | 197.65 | 191.80 | 192.28 | 4,437,016 | +1.53(+0.80%) |
Aug 10, 2020 | 190.94 | 191.90 | 189.53 | 190.75 | 2,670,273 | +1.01(+0.53%) |
Aug 07, 2020 | 185.38 | 190.22 | 184.44 | 189.74 | 3,375,189 | +3.66(+1.97%) |
Aug 06, 2020 | 186.76 | 187.94 | 185.69 | 186.08 | 2,065,920 | -0.25(-0.13%) |
Aug 05, 2020 | 185.09 | 186.59 | 184.95 | 186.32 | 2,548,571 | +2.62(+1.43%) |
Aug 04, 2020 | 181.61 | 183.77 | 180.82 | 183.70 | 2,134,237 | +2.05(+1.13%) |
Aug 03, 2020 | 180.83 | 182.10 | 179.04 | 181.65 | 2,519,558 | +1.30(+0.72%) |
Jul 31, 2020 | 182.06 | 182.06 | 179.03 | 180.35 | 2,635,477 | -1.43(-0.79%) |
Jul 30, 2020 | 181.75 | 182.20 | 178.84 | 181.78 | 3,355,855 | -2.78(-1.51%) |
Jul 29, 2020 | 183.75 | 185.75 | 181.86 | 184.56 | 2,891,701 | +0.88(+0.48%) |
Jul 28, 2020 | 183.95 | 185.49 | 183.20 | 183.68 | 2,348,582 | -1.28(-0.69%) |
Jul 27, 2020 | 182.30 | 186.01 | 181.83 | 184.96 | 2,854,890 | +1.41(+0.77%) |
Jul 24, 2020 | 184.94 | 186.70 | 183.41 | 183.54 | 3,503,176 | -1.41(-0.76%) |
Jul 23, 2020 | 186.85 | 187.69 | 184.07 | 184.96 | 4,486,277 | -2.72(-1.45%) |
Jul 22, 2020 | 191.77 | 192.23 | 187.08 | 187.67 | 5,462,030 | -5.49(-2.84%) |
Jul 21, 2020 | 193.37 | 194.79 | 191.67 | 193.16 | 3,725,525 | +0.28(+0.15%) |
Jul 20, 2020 | 191.98 | 194.19 | 191.54 | 192.87 | 2,488,791 | +0.27(+0.14%) |
Jul 17, 2020 | 195.78 | 196.03 | 192.46 | 192.60 | 3,971,327 | -2.97(-1.52%) |
Jul 16, 2020 | 194.51 | 200.85 | 194.50 | 195.57 | 6,327,100 | -2.03(-1.03%) |
Jul 15, 2020 | 204.41 | 205.20 | 195.59 | 197.60 | 13,731,731 | +2.63(+1.35%) |
Jul 14, 2020 | 192.62 | 195.23 | 188.59 | 194.97 | 5,698,237 | +4.67(+2.46%) |
Jul 13, 2020 | 190.41 | 194.03 | 188.58 | 190.30 | 4,877,234 | +3.03(+1.62%) |
Jul 10, 2020 | 179.35 | 187.96 | 179.32 | 187.27 | 4,845,941 | +7.95(+4.44%) |
Jul 09, 2020 | 184.13 | 184.48 | 177.65 | 179.32 | 3,466,908 | -4.94(-2.68%) |
Jul 08, 2020 | 181.79 | 185.17 | 181.31 | 184.26 | 3,061,933 | +2.63(+1.45%) |
Jul 07, 2020 | 187.22 | 187.41 | 181.47 | 181.62 | 3,131,078 | -7.29(-3.86%) |
Jul 06, 2020 | 183.42 | 189.30 | 183.24 | 188.91 | 3,914,196 | +9.07(+5.05%) |
Jul 02, 2020 | 184.48 | 184.94 | 179.59 | 179.84 | 2,962,908 | -0.16(-0.09%) |
Jul 01, 2020 | 181.19 | 181.97 | 178.12 | 179.99 | 2,875,911 | -0.05(-0.03%) |
Jun 30, 2020 | 176.59 | 180.76 | 176.39 | 180.04 | 3,404,733 | +3.78(+2.15%) |
Jun 29, 2020 | 174.35 | 176.65 | 171.88 | 176.26 | 4,095,228 | +3.90(+2.26%) |
Jun 26, 2020 | 181.29 | 182.43 | 171.74 | 172.36 | 10,461,341 | -16.32(-8.65%) |
Jun 25, 2020 | 180.26 | 188.94 | 180.03 | 188.67 | 3,795,417 | +8.27(+4.59%) |
Jun 24, 2020 | 184.34 | 184.58 | 179.82 | 180.40 | 3,024,689 | -6.16(-3.30%) |
Jun 23, 2020 | 188.13 | 189.05 | 185.52 | 186.56 | 2,690,785 | +1.24(+0.67%) |
Jun 22, 2020 | 183.11 | 186.38 | 182.21 | 185.32 | 1,981,994 | +1.63(+0.89%) |
Jun 19, 2020 | 188.63 | 188.97 | 183.09 | 183.69 | 5,447,019 | -2.01(-1.08%) |
Jun 18, 2020 | 185.84 | 188.82 | 184.64 | 185.70 | 2,250,187 | -2.14(-1.14%) |
Jun 17, 2020 | 191.32 | 192.04 | 187.16 | 187.84 | 1,970,972 | -3.10(-1.62%) |
Jun 16, 2020 | 195.85 | 195.85 | 185.60 | 190.94 | 3,404,936 | +2.99(+1.59%) |
Jun 15, 2020 | 178.32 | 188.57 | 177.79 | 187.96 | 3,806,444 | +4.13(+2.25%) |
Jun 12, 2020 | 182.77 | 184.88 | 178.75 | 183.83 | 3,710,962 | +6.97(+3.94%) |
Jun 11, 2020 | 186.49 | 188.49 | 176.76 | 176.86 | 5,402,327 | -17.66(-9.08%) |
Jun 10, 2020 | 198.05 | 200.29 | 193.87 | 194.52 | 3,391,496 | -4.17(-2.10%) |
Jun 09, 2020 | 196.55 | 200.44 | 196.02 | 198.70 | 2,718,841 | -2.47(-1.23%) |
Jun 08, 2020 | 200.44 | 202.49 | 198.82 | 201.16 | 3,577,522 | +2.63(+1.33%) |
Jun 05, 2020 | 202.25 | 203.14 | 198.29 | 198.53 | 5,200,265 | +2.82(+1.44%) |
Jun 04, 2020 | 190.21 | 195.86 | 189.46 | 195.71 | 3,865,562 | +3.87(+2.02%) |
Jun 03, 2020 | 189.94 | 193.07 | 188.06 | 191.84 | 3,808,286 | +5.86(+3.15%) |
Jun 02, 2020 | 185.64 | 188.13 | 183.41 | 185.98 | 4,530,577 | +3.84(+2.11%) |
Jun 01, 2020 | 179.75 | 183.82 | 177.76 | 182.14 | 2,452,478 | +3.13(+1.75%) |
May 29, 2020 | 179.68 | 183.04 | 177.33 | 179.01 | 4,197,884 | -3.17(-1.74%) |
May 28, 2020 | 190.89 | 191.31 | 182.17 | 182.18 | 5,398,188 | -7.64(-4.03%) |
May 27, 2020 | 183.79 | 190.77 | 181.08 | 189.82 | 9,033,785 | +12.31(+6.94%) |
May 26, 2020 | 168.06 | 178.45 | 167.69 | 177.51 | 6,592,140 | +14.60(+8.96%) |
May 22, 2020 | 162.99 | 163.55 | 161.21 | 162.90 | 2,403,876 | -0.15(-0.09%) |
May 21, 2020 | 163.15 | 164.03 | 160.87 | 163.06 | 2,378,649 | -1.21(-0.74%) |
May 20, 2020 | 163.83 | 166.43 | 163.24 | 164.27 | 2,871,149 | +3.27(+2.03%) |
May 19, 2020 | 163.47 | 164.94 | 160.90 | 161.00 | 2,441,317 | -3.67(-2.23%) |
May 18, 2020 | 160.89 | 165.77 | 158.66 | 164.67 | 4,982,769 | +9.06(+5.82%) |
May 15, 2020 | 157.06 | 157.62 | 154.44 | 155.61 | 3,167,430 | -2.34(-1.48%) |
May 14, 2020 | 153.04 | 158.24 | 149.71 | 157.94 | 4,613,048 | +2.40(+1.54%) |
May 13, 2020 | 159.04 | 160.14 | 154.60 | 155.54 | 3,803,419 | -4.90(-3.05%) |
May 12, 2020 | 166.49 | 166.86 | 160.02 | 160.44 | 3,917,524 | -5.39(-3.25%) |
May 11, 2020 | 165.27 | 167.36 | 164.11 | 165.83 | 2,443,437 | -2.02(-1.20%) |
May 08, 2020 | 167.52 | 168.32 | 165.45 | 167.85 | 2,521,066 | +2.78(+1.68%) |
May 07, 2020 | 162.22 | 166.03 | 162.22 | 165.07 | 2,739,519 | +4.89(+3.05%) |
May 06, 2020 | 162.68 | 164.05 | 158.63 | 160.18 | 2,660,268 | -1.25(-0.77%) |
May 05, 2020 | 162.15 | 165.32 | 161.28 | 161.43 | 3,614,870 | +2.06(+1.29%) |
May 04, 2020 | 158.44 | 159.63 | 155.47 | 159.37 | 3,301,574 | -0.97(-0.60%) |
May 01, 2020 | 162.06 | 162.60 | 159.93 | 160.34 | 2,927,087 | -5.72(-3.45%) |
Apr 30, 2020 | 168.40 | 169.80 | 165.59 | 166.06 | 2,975,958 | -5.99(-3.48%) |
Apr 29, 2020 | 174.38 | 175.39 | 171.63 | 172.05 | 3,406,233 | +2.74(+1.62%) |
Apr 28, 2020 | 171.26 | 172.40 | 167.38 | 169.31 | 3,694,092 | +3.14(+1.89%) |
Apr 27, 2020 | 162.15 | 166.81 | 161.81 | 166.17 | 3,027,440 | +5.92(+3.69%) |
Apr 24, 2020 | 160.25 | 161.11 | 157.07 | 160.25 | 2,236,210 | +1.77(+1.11%) |
Apr 23, 2020 | 160.25 | 162.12 | 157.94 | 158.49 | 2,222,976 | -0.84(-0.53%) |
Apr 22, 2020 | 160.70 | 161.32 | 157.96 | 159.33 | 2,557,844 | +1.96(+1.25%) |
Apr 21, 2020 | 158.84 | 162.24 | 157.23 | 157.36 | 4,215,878 | -5.97(-3.65%) |
Apr 20, 2020 | 162.69 | 168.69 | 161.17 | 163.33 | 5,162,631 | -2.80(-1.68%) |
Apr 17, 2020 | 166.13 | 167.75 | 161.42 | 166.13 | 5,993,896 | +5.84(+3.64%) |
Apr 16, 2020 | 160.45 | 161.55 | 156.08 | 160.29 | 5,140,923 | -1.34(-0.83%) |
Apr 15, 2020 | 154.48 | 164.49 | 153.14 | 161.63 | 6,669,878 | +0.26(+0.16%) |
Apr 14, 2020 | 165.09 | 166.03 | 158.02 | 161.36 | 4,580,229 | -0.86(-0.53%) |
Apr 13, 2020 | 166.45 | 167.47 | 162.18 | 162.22 | 5,272,057 | -4.60(-2.76%) |
Apr 09, 2020 | 163.49 | 169.60 | 162.76 | 166.82 | 7,123,930 | +6.61(+4.13%) |
Apr 08, 2020 | 152.60 | 161.25 | 152.60 | 160.21 | 5,734,264 | +9.90(+6.59%) |
Apr 07, 2020 | 150.29 | 153.13 | 147.08 | 150.31 | 5,470,050 | +7.05(+4.92%) |
Apr 06, 2020 | 140.76 | 143.89 | 139.22 | 143.26 | 5,177,114 | +10.23(+7.69%) |
Apr 03, 2020 | 135.08 | 136.64 | 131.49 | 133.03 | 3,094,311 | -2.72(-2.00%) |
Apr 02, 2020 | 129.49 | 136.22 | 128.26 | 135.74 | 4,911,490 | +4.20(+3.19%) |