Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 198.41 | 199.54 | 197.22 | 198.68 | 242,696 | -0.61(-0.31%) |
Apr 29, 2021 | 197.38 | 200.65 | 197.38 | 199.28 | 307,890 | +2.55(+1.30%) |
Apr 28, 2021 | 193.46 | 197.03 | 193.46 | 196.73 | 266,097 | +2.61(+1.34%) |
Apr 27, 2021 | 193.46 | 195.71 | 193.19 | 194.12 | 401,866 | +0.45(+0.23%) |
Apr 26, 2021 | 194.03 | 194.72 | 192.31 | 193.67 | 323,007 | +0.79(+0.41%) |
Apr 23, 2021 | 191.84 | 193.87 | 191.24 | 192.88 | 318,892 | +2.10(+1.10%) |
Apr 22, 2021 | 194.71 | 196.35 | 190.53 | 190.79 | 479,750 | -4.38(-2.24%) |
Apr 21, 2021 | 194.18 | 196.04 | 193.93 | 195.17 | 341,327 | +0.94(+0.48%) |
Apr 20, 2021 | 196.15 | 196.50 | 192.72 | 194.23 | 308,982 | -2.27(-1.16%) |
Apr 19, 2021 | 195.70 | 197.20 | 192.61 | 196.50 | 384,229 | +1.82(+0.93%) |
Apr 16, 2021 | 196.33 | 196.50 | 192.93 | 194.69 | 292,817 | -0.27(-0.14%) |
Apr 15, 2021 | 194.33 | 195.25 | 193.06 | 194.96 | 369,377 | +0.46(+0.24%) |
Apr 14, 2021 | 192.53 | 196.25 | 192.53 | 194.50 | 457,843 | +1.60(+0.83%) |
Apr 13, 2021 | 194.66 | 196.86 | 192.40 | 192.90 | 391,514 | -3.86(-1.96%) |
Apr 12, 2021 | 194.29 | 197.00 | 194.16 | 196.76 | 239,532 | +3.18(+1.64%) |
Apr 09, 2021 | 194.20 | 195.04 | 192.28 | 193.58 | 249,322 | +0.22(+0.11%) |
Apr 08, 2021 | 191.08 | 193.65 | 189.80 | 193.36 | 281,681 | +1.51(+0.79%) |
Apr 07, 2021 | 194.24 | 194.50 | 190.67 | 191.85 | 309,219 | -2.19(-1.13%) |
Apr 06, 2021 | 193.08 | 195.95 | 192.80 | 194.04 | 330,319 | -0.21(-0.11%) |
Apr 05, 2021 | 192.93 | 194.78 | 192.39 | 194.26 | 380,866 | +3.15(+1.65%) |
Apr 01, 2021 | 192.76 | 193.13 | 189.51 | 191.11 | 264,283 | -1.52(-0.79%) |
Mar 31, 2021 | 192.37 | 194.70 | 191.91 | 192.62 | 409,818 | +0.17(+0.09%) |
Mar 30, 2021 | 193.80 | 194.39 | 190.82 | 192.45 | 285,647 | -1.58(-0.81%) |
Mar 29, 2021 | 190.33 | 195.08 | 190.27 | 194.03 | 463,694 | +3.93(+2.07%) |
Mar 26, 2021 | 187.75 | 190.55 | 186.51 | 190.10 | 259,047 | +2.83(+1.51%) |
Mar 25, 2021 | 182.18 | 187.54 | 180.19 | 187.28 | 353,375 | +5.63(+3.10%) |
Mar 24, 2021 | 180.79 | 186.30 | 180.77 | 181.65 | 305,270 | +2.47(+1.38%) |
Mar 23, 2021 | 180.96 | 182.67 | 177.89 | 179.18 | 494,612 | -4.29(-2.34%) |
Mar 22, 2021 | 183.91 | 184.56 | 180.65 | 183.47 | 318,598 | -1.11(-0.60%) |
Mar 19, 2021 | 185.33 | 185.33 | 181.68 | 184.58 | 635,648 | -1.13(-0.61%) |
Mar 18, 2021 | 185.59 | 187.41 | 184.26 | 185.72 | 356,760 | +0.50(+0.27%) |
Mar 17, 2021 | 183.05 | 186.43 | 181.42 | 185.22 | 306,798 | +2.63(+1.44%) |
Mar 16, 2021 | 184.84 | 185.21 | 181.35 | 182.59 | 450,992 | -2.95(-1.59%) |
Mar 15, 2021 | 183.12 | 186.07 | 182.60 | 185.54 | 468,579 | +2.99(+1.64%) |
Mar 12, 2021 | 180.87 | 183.53 | 180.17 | 182.55 | 358,006 | +4.85(+2.73%) |
Mar 11, 2021 | 175.19 | 178.33 | 174.75 | 177.71 | 418,249 | +1.92(+1.09%) |
Mar 10, 2021 | 172.67 | 177.23 | 171.61 | 175.79 | 331,691 | +2.59(+1.50%) |
Mar 09, 2021 | 177.55 | 178.04 | 172.24 | 173.20 | 472,896 | -5.62(-3.14%) |
Mar 08, 2021 | 175.82 | 181.63 | 175.37 | 178.82 | 389,048 | +5.14(+2.96%) |
Mar 05, 2021 | 169.33 | 174.85 | 167.60 | 173.68 | 378,631 | +5.84(+3.48%) |
Mar 04, 2021 | 171.37 | 172.75 | 166.16 | 167.84 | 496,597 | -2.68(-1.57%) |
Mar 03, 2021 | 168.76 | 171.78 | 167.50 | 170.52 | 425,898 | +2.43(+1.45%) |
Mar 02, 2021 | 166.84 | 168.80 | 165.93 | 168.09 | 302,774 | +1.14(+0.68%) |
Mar 01, 2021 | 166.64 | 169.08 | 166.40 | 166.94 | 505,539 | +2.34(+1.42%) |
Feb 26, 2021 | 169.50 | 170.32 | 164.48 | 164.61 | 619,191 | -6.85(-3.99%) |
Feb 25, 2021 | 175.05 | 176.30 | 170.40 | 171.46 | 308,355 | -3.49(-1.99%) |
Feb 24, 2021 | 173.96 | 176.93 | 173.96 | 174.94 | 367,535 | +1.56(+0.90%) |
Feb 23, 2021 | 177.99 | 178.40 | 170.25 | 173.38 | 631,653 | -3.92(-2.21%) |
Feb 22, 2021 | 170.33 | 179.04 | 169.46 | 177.31 | 715,204 | +7.91(+4.67%) |
Feb 19, 2021 | 166.58 | 169.49 | 166.31 | 169.39 | 449,753 | +3.44(+2.07%) |
Feb 18, 2021 | 164.94 | 166.18 | 164.19 | 165.95 | 399,531 | +0.01(+0.01%) |
Feb 17, 2021 | 162.67 | 166.73 | 161.27 | 165.94 | 464,014 | +3.03(+1.86%) |
Feb 16, 2021 | 165.21 | 166.48 | 162.58 | 162.91 | 663,111 | -0.90(-0.55%) |
Feb 12, 2021 | 158.79 | 164.44 | 158.50 | 163.81 | 461,257 | +5.21(+3.28%) |
Feb 11, 2021 | 158.58 | 167.18 | 157.67 | 158.60 | 798,172 | +2.57(+1.65%) |
Feb 10, 2021 | 156.37 | 157.27 | 155.24 | 156.04 | 345,887 | +0.51(+0.33%) |
Feb 09, 2021 | 153.77 | 155.54 | 153.00 | 155.53 | 372,246 | +2.05(+1.33%) |
Feb 08, 2021 | 153.60 | 154.62 | 152.38 | 153.48 | 318,862 | +1.04(+0.68%) |
Feb 05, 2021 | 151.41 | 154.18 | 150.67 | 152.44 | 435,775 | +2.46(+1.64%) |
Feb 04, 2021 | 150.56 | 151.04 | 148.79 | 149.97 | 590,688 | +0.05(+0.03%) |
Feb 03, 2021 | 148.46 | 150.35 | 147.85 | 149.93 | 332,916 | +1.47(+0.99%) |
Feb 02, 2021 | 148.73 | 150.10 | 146.95 | 148.46 | 482,534 | +1.72(+1.17%) |
Feb 01, 2021 | 146.96 | 148.56 | 145.43 | 146.74 | 453,522 | +0.41(+0.28%) |
Jan 29, 2021 | 150.00 | 150.70 | 146.11 | 146.33 | 372,231 | -4.30(-2.85%) |
Jan 28, 2021 | 152.48 | 153.11 | 150.00 | 150.62 | 408,351 | -1.16(-0.77%) |
Jan 27, 2021 | 148.81 | 154.77 | 148.67 | 151.79 | 814,976 | +2.16(+1.44%) |
Jan 26, 2021 | 156.86 | 157.81 | 149.56 | 149.63 | 501,487 | -5.24(-3.38%) |
Jan 25, 2021 | 155.41 | 157.34 | 153.91 | 154.87 | 301,936 | -1.05(-0.67%) |
Jan 22, 2021 | 154.92 | 156.78 | 152.98 | 155.92 | 335,460 | +0.70(+0.45%) |
Jan 21, 2021 | 156.11 | 158.27 | 155.07 | 155.22 | 318,008 | -1.46(-0.93%) |
Jan 20, 2021 | 158.33 | 158.89 | 156.50 | 156.68 | 302,036 | -1.96(-1.24%) |
Jan 19, 2021 | 161.05 | 161.60 | 158.40 | 158.64 | 333,286 | -0.84(-0.52%) |
Jan 15, 2021 | 159.27 | 160.51 | 156.36 | 159.48 | 319,332 | -0.51(-0.32%) |
Jan 14, 2021 | 160.54 | 163.09 | 159.67 | 159.99 | 405,497 | +0.67(+0.42%) |
Jan 13, 2021 | 159.59 | 160.90 | 158.35 | 159.32 | 240,404 | -0.85(-0.53%) |
Jan 12, 2021 | 157.93 | 161.20 | 157.29 | 160.17 | 291,605 | +2.80(+1.78%) |
Jan 11, 2021 | 156.03 | 159.14 | 156.03 | 157.37 | 281,818 | +0.10(+0.06%) |
Jan 08, 2021 | 159.00 | 160.81 | 155.35 | 157.26 | 434,485 | -0.60(-0.38%) |
Jan 07, 2021 | 159.65 | 159.65 | 156.81 | 157.87 | 506,414 | -1.15(-0.73%) |
Jan 06, 2021 | 151.81 | 159.47 | 151.81 | 159.02 | 498,035 | +5.04(+3.27%) |
Jan 05, 2021 | 152.70 | 155.35 | 152.56 | 153.98 | 421,613 | +1.41(+0.92%) |
Jan 04, 2021 | 157.78 | 157.99 | 150.84 | 152.58 | 509,216 | -5.98(-3.77%) |
Dec 31, 2020 | 158.56 | 158.56 | 158.56 | 213,750 | +1.81(+1.15%) | |
Dec 30, 2020 | 154.96 | 157.55 | 154.74 | 156.75 | 213,750 | +1.82(+1.18%) |
Dec 29, 2020 | 156.21 | 156.27 | 153.28 | 154.93 | 271,766 | -0.29(-0.19%) |
Dec 28, 2020 | 154.74 | 157.34 | 154.43 | 155.22 | 191,674 | +1.39(+0.90%) |
Dec 24, 2020 | 154.95 | 154.95 | 152.41 | 153.83 | 101,713 | -1.07(-0.69%) |
Dec 23, 2020 | 153.05 | 155.49 | 152.51 | 154.90 | 190,498 | +2.71(+1.78%) |
Dec 22, 2020 | 153.45 | 154.26 | 151.63 | 152.19 | 321,194 | -1.52(-0.99%) |
Dec 21, 2020 | 155.20 | 156.34 | 152.01 | 153.71 | 452,374 | -4.05(-2.56%) |
Dec 18, 2020 | 158.63 | 160.45 | 156.72 | 157.76 | 1,050,463 | -0.79(-0.50%) |
Dec 17, 2020 | 162.42 | 162.68 | 158.48 | 158.55 | 445,900 | -3.86(-2.38%) |
Dec 16, 2020 | 164.11 | 164.75 | 161.01 | 162.41 | 333,726 | -1.35(-0.82%) |
Dec 15, 2020 | 163.13 | 164.87 | 161.63 | 163.76 | 340,248 | +1.01(+0.62%) |
Dec 14, 2020 | 166.48 | 167.32 | 161.89 | 162.74 | 443,370 | -2.53(-1.53%) |
Dec 11, 2020 | 161.80 | 166.74 | 161.80 | 165.27 | 480,396 | +3.01(+1.86%) |
Dec 10, 2020 | 159.54 | 163.94 | 159.54 | 162.26 | 515,809 | +0.95(+0.59%) |
Dec 09, 2020 | 160.75 | 162.70 | 160.34 | 161.31 | 492,404 | +1.72(+1.08%) |
Dec 08, 2020 | 157.40 | 160.66 | 157.40 | 159.59 | 451,627 | +1.44(+0.91%) |
Dec 07, 2020 | 155.69 | 158.47 | 153.56 | 158.15 | 495,772 | +2.19(+1.40%) |
Dec 04, 2020 | 152.64 | 157.76 | 152.12 | 155.96 | 305,892 | +3.68(+2.42%) |
Dec 03, 2020 | 152.57 | 154.47 | 151.73 | 152.28 | 338,128 | +0.52(+0.34%) |
Dec 02, 2020 | 151.31 | 153.37 | 149.09 | 151.76 | 386,360 | -1.16(-0.76%) |
Dec 01, 2020 | 151.55 | 154.90 | 150.99 | 152.92 | 401,736 | +3.93(+2.64%) |
Nov 30, 2020 | 151.79 | 152.88 | 147.88 | 148.99 | 659,051 | -4.04(-2.64%) |
Nov 27, 2020 | 154.05 | 154.05 | 151.97 | 153.02 | 149,881 | -0.93(-0.60%) |
Nov 25, 2020 | 157.30 | 157.65 | 153.59 | 153.95 | 306,322 | -3.91(-2.47%) |
Nov 24, 2020 | 154.12 | 159.40 | 154.12 | 157.86 | 431,023 | +5.32(+3.49%) |
Nov 23, 2020 | 147.91 | 152.68 | 147.82 | 152.54 | 459,248 | +5.88(+4.01%) |
Nov 20, 2020 | 149.85 | 150.51 | 145.70 | 146.65 | 573,679 | -3.21(-2.14%) |
Nov 19, 2020 | 149.91 | 150.96 | 148.46 | 149.86 | 297,953 | -0.75(-0.50%) |
Nov 18, 2020 | 152.20 | 152.51 | 150.59 | 150.61 | 279,515 | +0.19(+0.12%) |
Nov 17, 2020 | 149.68 | 152.69 | 149.26 | 150.42 | 337,646 | -0.41(-0.27%) |
Nov 16, 2020 | 152.69 | 154.03 | 150.28 | 150.83 | 528,614 | -0.69(-0.46%) |
Nov 13, 2020 | 147.95 | 152.61 | 147.43 | 151.52 | 409,693 | +5.06(+3.46%) |
Nov 12, 2020 | 145.19 | 147.34 | 144.18 | 146.46 | 340,315 | +0.45(+0.31%) |
Nov 11, 2020 | 149.23 | 149.76 | 145.90 | 146.01 | 485,983 | -3.23(-2.17%) |
Nov 10, 2020 | 145.23 | 151.88 | 145.17 | 149.24 | 529,012 | +5.15(+3.57%) |
Nov 09, 2020 | 147.82 | 152.15 | 143.42 | 144.09 | 684,173 | +3.00(+2.13%) |
Nov 06, 2020 | 139.97 | 143.03 | 139.97 | 141.09 | 350,269 | +0.84(+0.60%) |
Nov 05, 2020 | 140.42 | 147.31 | 137.52 | 140.25 | 859,971 | +1.01(+0.72%) |
Nov 04, 2020 | 145.87 | 146.65 | 139.19 | 139.24 | 613,578 | -5.71(-3.94%) |
Nov 03, 2020 | 140.69 | 145.97 | 140.05 | 144.95 | 424,909 | +6.84(+4.95%) |
Nov 02, 2020 | 138.05 | 140.54 | 136.10 | 138.12 | 430,075 | +1.87(+1.37%) |
Oct 30, 2020 | 131.78 | 136.42 | 131.78 | 136.25 | 326,131 | +4.17(+3.15%) |
Oct 29, 2020 | 129.86 | 132.55 | 128.23 | 132.08 | 350,829 | +1.40(+1.07%) |
Oct 28, 2020 | 133.08 | 135.23 | 130.20 | 130.69 | 381,490 | -4.67(-3.45%) |
Oct 27, 2020 | 137.48 | 137.87 | 135.05 | 135.35 | 307,556 | -2.96(-2.14%) |
Oct 26, 2020 | 139.92 | 140.21 | 137.52 | 138.31 | 369,788 | -2.87(-2.03%) |
Oct 23, 2020 | 141.58 | 142.13 | 140.53 | 141.18 | 280,128 | +0.54(+0.39%) |
Oct 22, 2020 | 138.52 | 140.92 | 137.84 | 140.64 | 252,334 | +2.50(+1.81%) |
Oct 21, 2020 | 136.45 | 138.72 | 135.48 | 138.14 | 319,521 | +1.68(+1.23%) |
Oct 20, 2020 | 136.44 | 138.09 | 135.02 | 136.45 | 248,021 | +0.68(+0.50%) |
Oct 19, 2020 | 137.13 | 138.56 | 135.35 | 135.77 | 233,500 | -0.96(-0.70%) |
Oct 16, 2020 | 136.54 | 138.98 | 135.11 | 136.73 | 407,528 | +0.41(+0.30%) |
Oct 15, 2020 | 139.02 | 139.02 | 135.67 | 136.32 | 411,064 | -3.68(-2.63%) |
Oct 14, 2020 | 136.15 | 141.24 | 136.15 | 139.99 | 257,259 | +2.84(+2.07%) |
Oct 13, 2020 | 136.73 | 138.65 | 136.34 | 137.16 | 283,551 | -0.91(-0.66%) |
Oct 12, 2020 | 138.56 | 140.68 | 136.83 | 138.07 | 263,325 | -0.49(-0.35%) |
Oct 09, 2020 | 139.43 | 139.86 | 137.66 | 138.56 | 440,109 | +0.31(+0.23%) |
Oct 08, 2020 | 137.45 | 138.30 | 135.02 | 138.25 | 302,101 | +1.57(+1.15%) |
Oct 07, 2020 | 137.12 | 139.17 | 136.15 | 136.68 | 343,377 | +0.75(+0.55%) |
Oct 06, 2020 | 136.65 | 139.76 | 135.42 | 135.93 | 446,941 | +0.75(+0.55%) |
Oct 05, 2020 | 134.99 | 135.87 | 133.57 | 135.18 | 365,326 | +2.02(+1.52%) |
Oct 02, 2020 | 126.76 | 133.33 | 126.76 | 133.16 | 425,172 | +3.83(+2.96%) |
Oct 01, 2020 | 130.04 | 131.98 | 128.69 | 129.32 | 394,162 | -0.71(-0.55%) |
Sep 30, 2020 | 131.27 | 132.05 | 129.38 | 130.03 | 398,548 | -0.43(-0.33%) |
Sep 29, 2020 | 131.76 | 132.59 | 130.14 | 130.46 | 252,276 | -1.77(-1.34%) |
Sep 28, 2020 | 132.31 | 134.18 | 130.91 | 132.23 | 368,707 | +1.76(+1.35%) |
Sep 25, 2020 | 128.08 | 131.28 | 128.08 | 130.47 | 298,096 | +1.60(+1.24%) |
Sep 24, 2020 | 128.69 | 130.29 | 126.05 | 128.87 | 444,288 | +0.06(+0.04%) |
Sep 23, 2020 | 133.22 | 134.46 | 127.70 | 128.81 | 467,070 | -3.86(-2.91%) |
Sep 22, 2020 | 132.94 | 134.81 | 131.47 | 132.68 | 395,189 | -0.27(-0.20%) |
Sep 21, 2020 | 135.53 | 136.21 | 131.83 | 132.94 | 516,656 | -4.88(-3.54%) |
Sep 18, 2020 | 138.58 | 139.98 | 137.45 | 137.82 | 726,083 | -1.30(-0.94%) |
Sep 17, 2020 | 134.89 | 139.68 | 134.39 | 139.12 | 414,800 | +2.45(+1.79%) |
Sep 16, 2020 | 134.12 | 138.67 | 133.01 | 136.68 | 390,197 | +2.47(+1.84%) |
Sep 15, 2020 | 135.59 | 135.93 | 133.04 | 134.21 | 484,970 | -1.46(-1.08%) |
Sep 14, 2020 | 136.73 | 136.83 | 133.09 | 135.67 | 652,455 | -0.51(-0.37%) |
Sep 11, 2020 | 127.58 | 136.95 | 127.58 | 136.18 | 906,521 | +8.84(+6.94%) |
Sep 10, 2020 | 132.00 | 133.28 | 127.16 | 127.34 | 859,563 | -3.25(-2.49%) |
Sep 09, 2020 | 131.58 | 132.86 | 128.06 | 130.59 | 623,143 | -0.38(-0.29%) |
Sep 08, 2020 | 135.89 | 136.68 | 130.59 | 130.97 | 973,509 | -5.31(-3.90%) |
Sep 04, 2020 | 139.99 | 141.79 | 135.64 | 136.28 | 647,933 | -2.41(-1.74%) |
Sep 03, 2020 | 141.43 | 142.67 | 136.58 | 138.69 | 669,605 | -1.14(-0.81%) |
Sep 02, 2020 | 138.85 | 141.25 | 137.47 | 139.83 | 799,874 | +0.94(+0.68%) |
Sep 01, 2020 | 138.66 | 139.29 | 136.39 | 138.88 | 801,455 | -1.10(-0.79%) |
Aug 31, 2020 | 140.21 | 141.11 | 138.29 | 139.98 | 689,010 | -0.87(-0.62%) |
Aug 28, 2020 | 142.03 | 142.36 | 139.92 | 140.85 | 447,686 | -0.91(-0.64%) |
Aug 27, 2020 | 141.58 | 144.40 | 140.89 | 141.76 | 508,852 | +0.54(+0.38%) |
Aug 26, 2020 | 145.08 | 145.47 | 140.87 | 141.22 | 501,092 | -4.63(-3.18%) |
Aug 25, 2020 | 149.41 | 149.74 | 145.11 | 145.86 | 284,741 | -2.97(-2.00%) |
Aug 24, 2020 | 146.05 | 148.94 | 144.63 | 148.83 | 336,791 | +3.26(+2.24%) |
Aug 21, 2020 | 146.00 | 148.19 | 145.06 | 145.57 | 361,565 | -0.84(-0.57%) |
Aug 20, 2020 | 148.21 | 148.65 | 146.29 | 146.41 | 283,434 | -2.96(-1.98%) |
Aug 19, 2020 | 148.65 | 150.95 | 148.65 | 149.37 | 248,389 | +0.44(+0.30%) |
Aug 18, 2020 | 149.27 | 149.96 | 148.15 | 148.93 | 363,849 | -0.73(-0.49%) |
Aug 17, 2020 | 153.01 | 153.15 | 149.26 | 149.66 | 384,142 | -3.49(-2.28%) |
Aug 14, 2020 | 150.15 | 155.09 | 150.04 | 153.15 | 236,466 | +2.53(+1.68%) |
Aug 13, 2020 | 149.68 | 152.16 | 148.53 | 150.62 | 415,488 | -0.04(-0.02%) |
Aug 12, 2020 | 156.02 | 156.02 | 149.58 | 150.66 | 453,935 | -4.01(-2.59%) |
Aug 11, 2020 | 158.05 | 160.13 | 154.53 | 154.66 | 252,272 | -0.54(-0.35%) |
Aug 10, 2020 | 154.07 | 156.92 | 152.22 | 155.21 | 558,148 | +1.13(+0.73%) |
Aug 07, 2020 | 148.17 | 155.79 | 148.15 | 154.08 | 599,775 | +4.68(+3.13%) |
Aug 06, 2020 | 156.93 | 160.06 | 146.83 | 149.40 | 1,276,088 | -14.56(-8.88%) |
Aug 05, 2020 | 161.00 | 163.96 | 159.72 | 163.96 | 494,708 | +4.71(+2.96%) |
Aug 04, 2020 | 160.97 | 162.24 | 158.62 | 159.25 | 303,101 | -1.65(-1.03%) |
Aug 03, 2020 | 159.70 | 162.40 | 159.17 | 160.91 | 244,424 | +1.50(+0.94%) |
Jul 31, 2020 | 160.04 | 161.16 | 157.14 | 159.41 | 341,078 | -0.99(-0.62%) |
Jul 30, 2020 | 159.37 | 162.41 | 158.73 | 160.40 | 193,061 | -1.00(-0.62%) |
Jul 29, 2020 | 160.91 | 162.17 | 158.38 | 161.40 | 140,938 | +0.82(+0.51%) |
Jul 28, 2020 | 158.81 | 162.89 | 158.81 | 160.58 | 207,978 | +1.64(+1.03%) |
Jul 27, 2020 | 161.89 | 161.89 | 158.45 | 158.94 | 219,728 | -3.54(-2.18%) |
Jul 24, 2020 | 166.02 | 167.25 | 162.15 | 162.48 | 210,204 | -3.53(-2.13%) |
Jul 23, 2020 | 164.72 | 168.56 | 164.13 | 166.02 | 261,305 | +1.19(+0.72%) |
Jul 22, 2020 | 163.26 | 165.64 | 162.71 | 164.82 | 265,944 | +1.47(+0.90%) |
Jul 21, 2020 | 162.43 | 165.43 | 162.43 | 163.36 | 214,136 | +1.63(+1.01%) |
Jul 20, 2020 | 164.79 | 165.17 | 161.06 | 161.72 | 297,500 | -4.33(-2.61%) |
Jul 17, 2020 | 165.20 | 166.44 | 163.53 | 166.05 | 267,741 | +1.45(+0.88%) |
Jul 16, 2020 | 162.25 | 167.24 | 161.25 | 164.60 | 294,662 | +2.20(+1.36%) |
Jul 15, 2020 | 161.69 | 163.68 | 160.40 | 162.40 | 260,552 | +4.73(+3.00%) |
Jul 14, 2020 | 156.00 | 158.62 | 154.40 | 157.68 | 332,394 | +2.02(+1.30%) |
Jul 13, 2020 | 155.27 | 158.38 | 153.86 | 155.66 | 367,804 | +2.37(+1.54%) |
Jul 10, 2020 | 148.59 | 153.57 | 148.59 | 153.29 | 294,112 | +4.84(+3.26%) |
Jul 09, 2020 | 152.78 | 153.16 | 148.07 | 148.45 | 348,520 | -5.25(-3.42%) |
Jul 08, 2020 | 154.45 | 156.33 | 152.90 | 153.70 | 363,480 | -0.76(-0.49%) |
Jul 07, 2020 | 157.50 | 160.83 | 154.34 | 154.46 | 226,322 | -4.55(-2.86%) |
Jul 06, 2020 | 161.68 | 162.04 | 158.71 | 159.01 | 191,804 | +0.16(+0.10%) |
Jul 02, 2020 | 161.44 | 162.37 | 158.41 | 158.86 | 254,119 | -0.57(-0.36%) |
Jul 01, 2020 | 161.66 | 163.09 | 158.90 | 159.43 | 303,174 | -0.70(-0.44%) |
Jun 30, 2020 | 161.66 | 163.43 | 158.97 | 160.13 | 296,566 | -2.68(-1.65%) |
Jun 29, 2020 | 159.33 | 163.25 | 159.18 | 162.81 | 367,730 | +5.92(+3.77%) |
Jun 26, 2020 | 157.83 | 158.58 | 154.62 | 156.89 | 996,864 | -1.06(-0.67%) |
Jun 25, 2020 | 151.99 | 158.03 | 151.81 | 157.94 | 431,581 | +4.49(+2.92%) |
Jun 24, 2020 | 160.46 | 160.82 | 153.33 | 153.45 | 424,825 | -9.13(-5.62%) |
Jun 23, 2020 | 164.63 | 165.04 | 161.04 | 162.59 | 358,669 | -0.69(-0.42%) |
Jun 22, 2020 | 162.58 | 163.53 | 160.44 | 163.27 | 416,571 | -0.68(-0.41%) |
Jun 19, 2020 | 169.87 | 169.87 | 162.31 | 163.95 | 702,425 | -2.60(-1.56%) |
Jun 18, 2020 | 166.43 | 170.82 | 166.25 | 166.55 | 331,606 | -2.26(-1.34%) |
Jun 17, 2020 | 170.57 | 172.28 | 168.64 | 168.81 | 313,556 | -1.50(-0.88%) |
Jun 16, 2020 | 173.86 | 174.94 | 168.24 | 170.30 | 324,777 | +3.21(+1.92%) |
Jun 15, 2020 | 162.69 | 168.22 | 162.69 | 167.09 | 441,077 | -0.19(-0.11%) |
Jun 12, 2020 | 171.18 | 171.62 | 164.37 | 167.28 | 355,462 | +1.37(+0.82%) |
Jun 11, 2020 | 174.84 | 178.03 | 165.45 | 165.92 | 401,660 | -14.88(-8.23%) |
Jun 10, 2020 | 180.59 | 184.05 | 176.98 | 180.79 | 520,240 | -0.69(-0.38%) |
Jun 09, 2020 | 186.29 | 188.01 | 180.70 | 181.48 | 332,173 | -7.58(-4.01%) |
Jun 08, 2020 | 187.78 | 190.04 | 187.22 | 189.06 | 355,214 | +3.17(+1.70%) |
Jun 05, 2020 | 188.84 | 189.87 | 184.95 | 185.89 | 370,391 | +3.72(+2.04%) |
Jun 04, 2020 | 182.96 | 185.03 | 180.92 | 182.18 | 440,677 | -1.06(-0.58%) |
Jun 03, 2020 | 180.27 | 185.05 | 178.93 | 183.23 | 398,221 | +4.97(+2.79%) |
Jun 02, 2020 | 181.40 | 181.49 | 177.65 | 178.26 | 416,998 | -1.17(-0.65%) |
Jun 01, 2020 | 183.28 | 186.97 | 178.53 | 179.43 | 385,126 | -4.00(-2.18%) |
May 29, 2020 | 181.80 | 185.05 | 180.17 | 183.44 | 386,955 | -0.72(-0.39%) |
May 28, 2020 | 191.52 | 192.67 | 183.56 | 184.16 | 376,143 | -3.86(-2.06%) |
May 27, 2020 | 179.81 | 188.13 | 179.81 | 188.02 | 473,402 | +11.41(+6.46%) |
May 26, 2020 | 172.12 | 178.28 | 172.12 | 176.61 | 461,543 | +9.72(+5.83%) |
May 22, 2020 | 167.89 | 168.56 | 162.74 | 166.88 | 471,696 | +1.16(+0.70%) |
May 21, 2020 | 162.02 | 166.74 | 162.01 | 165.72 | 330,915 | +5.83(+3.65%) |
May 20, 2020 | 160.60 | 163.13 | 159.33 | 159.89 | 372,739 | +1.47(+0.93%) |
May 19, 2020 | 165.19 | 165.19 | 158.38 | 158.42 | 392,675 | -6.31(-3.83%) |
May 18, 2020 | 161.32 | 165.86 | 160.59 | 164.73 | 501,945 | +9.01(+5.79%) |
May 15, 2020 | 152.17 | 158.22 | 152.17 | 155.72 | 323,408 | -1.53(-0.98%) |
May 14, 2020 | 153.25 | 157.32 | 151.08 | 157.25 | 349,334 | +1.79(+1.15%) |
May 13, 2020 | 157.07 | 157.76 | 153.94 | 155.46 | 307,230 | -2.98(-1.88%) |
May 12, 2020 | 163.30 | 165.14 | 158.43 | 158.44 | 393,470 | -4.19(-2.58%) |
May 11, 2020 | 163.54 | 166.47 | 161.41 | 162.63 | 375,852 | -2.25(-1.37%) |
May 08, 2020 | 159.79 | 168.39 | 159.79 | 164.88 | 606,842 | +6.64(+4.19%) |
May 07, 2020 | 165.50 | 171.91 | 156.78 | 158.25 | 841,834 | -4.88(-2.99%) |
May 06, 2020 | 168.09 | 168.59 | 162.43 | 163.12 | 371,249 | -3.67(-2.20%) |
May 05, 2020 | 166.15 | 169.48 | 165.97 | 166.79 | 350,466 | +2.46(+1.50%) |
May 04, 2020 | 167.86 | 167.86 | 160.92 | 164.34 | 464,826 | -5.20(-3.06%) |