Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 303.26 | 309.64 | 301.23 | 303.57 | 1,489,755 | -10.60(-3.37%) |
Apr 29, 2021 | 313.74 | 316.45 | 306.75 | 314.17 | 1,345,377 | +1.46(+0.47%) |
Apr 28, 2021 | 317.19 | 318.38 | 312.12 | 312.70 | 1,020,842 | -5.44(-1.71%) |
Apr 27, 2021 | 327.30 | 327.30 | 316.96 | 318.14 | 976,355 | -5.12(-1.58%) |
Apr 26, 2021 | 321.53 | 324.96 | 318.62 | 323.26 | 1,079,778 | +3.60(+1.13%) |
Apr 23, 2021 | 315.74 | 321.62 | 314.49 | 319.66 | 1,227,871 | +6.73(+2.15%) |
Apr 22, 2021 | 317.14 | 319.47 | 310.70 | 312.94 | 1,086,005 | -6.46(-2.02%) |
Apr 21, 2021 | 310.40 | 319.81 | 307.63 | 319.39 | 1,763,614 | +12.39(+4.04%) |
Apr 20, 2021 | 311.04 | 313.67 | 305.91 | 307.01 | 1,534,480 | -5.27(-1.69%) |
Apr 19, 2021 | 318.60 | 321.16 | 306.39 | 312.27 | 1,611,933 | -8.29(-2.59%) |
Apr 16, 2021 | 326.40 | 327.16 | 320.54 | 320.56 | 995,282 | -5.33(-1.64%) |
Apr 15, 2021 | 329.02 | 329.38 | 323.17 | 325.89 | 1,244,626 | +1.96(+0.61%) |
Apr 14, 2021 | 327.30 | 333.72 | 322.66 | 323.93 | 1,232,208 | -7.35(-2.22%) |
Apr 13, 2021 | 336.46 | 336.46 | 326.45 | 331.27 | 1,274,016 | -0.93(-0.28%) |
Apr 12, 2021 | 336.51 | 337.60 | 330.50 | 332.21 | 1,429,597 | -7.46(-2.20%) |
Apr 09, 2021 | 338.77 | 341.81 | 335.22 | 339.67 | 949,367 | -1.15(-0.34%) |
Apr 08, 2021 | 340.77 | 341.04 | 335.40 | 340.81 | 1,168,625 | +5.78(+1.72%) |
Apr 07, 2021 | 334.72 | 339.52 | 330.84 | 335.04 | 1,023,781 | +1.39(+0.42%) |
Apr 06, 2021 | 339.93 | 340.58 | 327.84 | 333.65 | 1,755,862 | -8.16(-2.39%) |
Apr 05, 2021 | 336.01 | 346.25 | 333.14 | 341.81 | 1,554,195 | +7.50(+2.24%) |
Apr 01, 2021 | 324.41 | 334.80 | 324.41 | 334.32 | 1,958,881 | +16.26(+5.11%) |
Mar 31, 2021 | 309.73 | 320.85 | 309.17 | 318.06 | 1,882,085 | +12.83(+4.20%) |
Mar 30, 2021 | 301.12 | 306.61 | 300.05 | 305.23 | 959,927 | +2.66(+0.88%) |
Mar 29, 2021 | 305.86 | 305.98 | 295.42 | 302.57 | 1,483,926 | -5.42(-1.76%) |
Mar 26, 2021 | 287.55 | 308.29 | 287.55 | 307.99 | 1,714,761 | +19.76(+6.86%) |
Mar 25, 2021 | 280.75 | 289.75 | 276.22 | 288.22 | 1,234,069 | +1.46(+0.51%) |
Mar 24, 2021 | 298.90 | 305.16 | 286.43 | 286.76 | 1,733,658 | +0.80(+0.28%) |
Mar 23, 2021 | 295.06 | 295.99 | 285.05 | 285.96 | 1,834,105 | -7.99(-2.72%) |
Mar 22, 2021 | 288.79 | 296.62 | 287.17 | 293.95 | 1,890,587 | +12.01(+4.26%) |
Mar 19, 2021 | 277.21 | 286.13 | 273.86 | 281.94 | 3,345,690 | +3.99(+1.43%) |
Mar 18, 2021 | 287.16 | 288.55 | 277.03 | 277.95 | 2,120,386 | -16.03(-5.45%) |
Mar 17, 2021 | 285.12 | 298.33 | 280.24 | 293.98 | 1,980,281 | +3.31(+1.14%) |
Mar 16, 2021 | 288.52 | 294.53 | 287.71 | 290.67 | 1,604,104 | +2.88(+1.00%) |
Mar 15, 2021 | 282.51 | 288.14 | 280.53 | 287.79 | 1,373,204 | +4.51(+1.59%) |
Mar 12, 2021 | 278.08 | 283.77 | 275.29 | 283.28 | 1,348,788 | -2.01(-0.71%) |
Mar 11, 2021 | 283.07 | 290.69 | 279.17 | 285.29 | 1,775,894 | +12.43(+4.55%) |
Mar 10, 2021 | 287.04 | 289.16 | 272.17 | 272.86 | 1,753,528 | -10.25(-3.62%) |
Mar 09, 2021 | 273.03 | 285.22 | 271.74 | 283.11 | 2,019,524 | +19.31(+7.32%) |
Mar 08, 2021 | 280.14 | 282.85 | 263.03 | 263.80 | 2,267,162 | -21.01(-7.38%) |
Mar 05, 2021 | 281.75 | 286.14 | 267.79 | 284.82 | 1,694,608 | +7.94(+2.87%) |
Mar 04, 2021 | 290.89 | 294.82 | 271.78 | 276.88 | 1,718,094 | -15.58(-5.33%) |
Mar 03, 2021 | 298.89 | 303.29 | 292.19 | 292.46 | 1,199,989 | -5.79(-1.94%) |
Mar 02, 2021 | 313.71 | 314.48 | 298.08 | 298.25 | 1,221,506 | -15.56(-4.96%) |
Mar 01, 2021 | 304.21 | 314.21 | 303.24 | 313.81 | 1,344,192 | +14.21(+4.74%) |
Feb 26, 2021 | 298.01 | 302.98 | 291.84 | 299.60 | 1,367,279 | +6.20(+2.11%) |
Feb 25, 2021 | 310.63 | 314.16 | 291.18 | 293.40 | 1,587,302 | -22.76(-7.20%) |
Feb 24, 2021 | 302.12 | 316.45 | 298.50 | 316.16 | 1,215,539 | +9.29(+3.03%) |
Feb 23, 2021 | 293.59 | 309.46 | 292.32 | 306.87 | 1,813,496 | +2.52(+0.83%) |
Feb 22, 2021 | 312.86 | 314.76 | 302.12 | 304.35 | 1,166,655 | -13.97(-4.39%) |
Feb 19, 2021 | 318.27 | 325.37 | 315.74 | 318.32 | 1,571,093 | +5.31(+1.69%) |
Feb 18, 2021 | 313.92 | 315.75 | 309.14 | 313.01 | 1,044,522 | -4.08(-1.29%) |
Feb 17, 2021 | 318.85 | 321.32 | 310.44 | 317.09 | 1,107,100 | -6.61(-2.04%) |
Feb 16, 2021 | 319.21 | 328.53 | 319.21 | 323.70 | 1,453,337 | +5.16(+1.62%) |
Feb 12, 2021 | 308.68 | 321.38 | 306.17 | 318.54 | 1,565,699 | +7.04(+2.26%) |
Feb 11, 2021 | 287.44 | 313.44 | 287.44 | 311.51 | 2,379,970 | +25.80(+9.03%) |
Feb 10, 2021 | 290.05 | 291.98 | 284.17 | 285.71 | 569,625 | -0.67(-0.23%) |
Feb 09, 2021 | 288.28 | 293.24 | 284.67 | 286.38 | 766,109 | -3.79(-1.31%) |
Feb 08, 2021 | 278.35 | 290.49 | 277.12 | 290.18 | 1,060,158 | +13.66(+4.94%) |
Feb 05, 2021 | 284.19 | 286.23 | 275.13 | 276.51 | 927,482 | -5.95(-2.11%) |
Feb 04, 2021 | 276.91 | 286.26 | 274.87 | 282.47 | 1,460,184 | +7.61(+2.77%) |
Feb 03, 2021 | 289.54 | 289.54 | 274.12 | 274.85 | 1,332,772 | -11.98(-4.18%) |
Feb 02, 2021 | 284.17 | 287.64 | 281.88 | 286.83 | 1,153,000 | +5.91(+2.10%) |
Feb 01, 2021 | 274.58 | 282.26 | 271.20 | 280.92 | 1,096,360 | +12.05(+4.48%) |
Jan 29, 2021 | 275.58 | 277.64 | 268.54 | 268.87 | 1,212,164 | -10.59(-3.79%) |
Jan 28, 2021 | 279.11 | 284.88 | 276.91 | 279.46 | 1,063,361 | +6.39(+2.34%) |
Jan 27, 2021 | 285.41 | 286.86 | 271.73 | 273.07 | 1,726,761 | -18.35(-6.30%) |
Jan 26, 2021 | 297.61 | 298.32 | 290.71 | 291.41 | 866,758 | -5.14(-1.73%) |
Jan 25, 2021 | 297.03 | 299.84 | 291.17 | 296.55 | 995,516 | +3.74(+1.28%) |
Jan 22, 2021 | 293.09 | 296.99 | 292.30 | 292.81 | 755,298 | -0.18(-0.06%) |
Jan 21, 2021 | 295.65 | 296.55 | 288.42 | 293.00 | 1,107,369 | +0.84(+0.29%) |
Jan 20, 2021 | 304.25 | 304.90 | 290.17 | 292.16 | 1,062,097 | -9.36(-3.10%) |
Jan 19, 2021 | 295.53 | 304.13 | 295.53 | 301.52 | 1,328,054 | +9.55(+3.27%) |
Jan 15, 2021 | 291.36 | 292.62 | 284.17 | 291.97 | 1,673,405 | +0.24(+0.08%) |
Jan 14, 2021 | 290.71 | 303.24 | 289.84 | 291.73 | 2,532,159 | +13.23(+4.75%) |
Jan 13, 2021 | 277.20 | 281.79 | 273.76 | 278.50 | 1,202,609 | -0.86(-0.31%) |
Jan 12, 2021 | 277.44 | 284.45 | 275.52 | 279.36 | 1,378,656 | +1.81(+0.65%) |
Jan 11, 2021 | 270.10 | 279.22 | 266.89 | 277.55 | 1,254,074 | +5.69(+2.09%) |
Jan 08, 2021 | 270.94 | 275.85 | 268.38 | 271.86 | 1,095,604 | +4.79(+1.79%) |
Jan 07, 2021 | 257.95 | 268.18 | 257.63 | 267.07 | 1,053,851 | +12.46(+4.89%) |
Jan 06, 2021 | 251.96 | 260.11 | 251.34 | 254.61 | 885,976 | -0.56(-0.22%) |
Jan 05, 2021 | 249.79 | 255.67 | 248.61 | 255.16 | 1,119,616 | +5.24(+2.10%) |
Jan 04, 2021 | 251.58 | 259.47 | 247.40 | 249.92 | 1,304,160 | +1.36(+0.55%) |
Dec 31, 2020 | 248.56 | 248.56 | 248.56 | 668,223 | -1.19(-0.48%) | |
Dec 30, 2020 | 246.38 | 251.88 | 245.00 | 249.75 | 668,223 | +5.56(+2.28%) |
Dec 29, 2020 | 247.72 | 248.41 | 241.94 | 244.19 | 603,329 | -3.09(-1.25%) |
Dec 28, 2020 | 250.36 | 251.04 | 246.93 | 247.28 | 518,073 | -1.44(-0.58%) |
Dec 24, 2020 | 244.67 | 248.72 | 243.82 | 248.72 | 382,492 | +6.04(+2.49%) |
Dec 23, 2020 | 248.12 | 248.23 | 242.42 | 242.68 | 704,579 | -4.61(-1.86%) |
Dec 22, 2020 | 249.55 | 250.56 | 246.01 | 247.29 | 784,746 | -3.05(-1.22%) |
Dec 21, 2020 | 248.38 | 251.57 | 247.69 | 250.34 | 1,065,805 | -1.33(-0.53%) |
Dec 18, 2020 | 248.41 | 252.37 | 246.99 | 251.67 | 2,312,560 | +2.37(+0.95%) |
Dec 17, 2020 | 252.37 | 252.82 | 247.41 | 249.30 | 1,411,542 | -0.84(-0.33%) |
Dec 16, 2020 | 250.92 | 251.05 | 247.45 | 250.13 | 728,238 | -0.44(-0.18%) |
Dec 15, 2020 | 253.44 | 254.20 | 249.21 | 250.57 | 806,324 | +0.84(+0.34%) |
Dec 14, 2020 | 247.18 | 253.32 | 247.18 | 249.73 | 1,082,820 | +2.40(+0.97%) |
Dec 11, 2020 | 243.46 | 247.57 | 242.17 | 247.33 | 1,169,561 | +1.59(+0.64%) |
Dec 10, 2020 | 244.95 | 248.76 | 243.45 | 245.75 | 1,051,723 | -0.49(-0.20%) |
Dec 09, 2020 | 255.95 | 258.14 | 243.69 | 246.24 | 1,246,907 | -10.03(-3.91%) |
Dec 08, 2020 | 256.40 | 258.00 | 254.11 | 256.27 | 742,404 | +0.23(+0.09%) |
Dec 07, 2020 | 254.63 | 257.22 | 252.29 | 256.04 | 722,282 | +2.88(+1.14%) |
Dec 04, 2020 | 247.83 | 253.61 | 247.77 | 253.16 | 780,089 | +6.06(+2.45%) |
Dec 03, 2020 | 248.31 | 251.38 | 246.77 | 247.10 | 540,189 | +1.03(+0.42%) |
Dec 02, 2020 | 244.59 | 248.18 | 244.10 | 246.07 | 884,390 | -0.33(-0.13%) |
Dec 01, 2020 | 244.29 | 248.38 | 242.49 | 246.40 | 941,109 | +4.50(+1.86%) |
Nov 30, 2020 | 246.72 | 246.72 | 238.48 | 241.90 | 1,060,046 | -2.07(-0.85%) |
Nov 27, 2020 | 241.07 | 245.98 | 241.07 | 243.97 | 349,472 | +4.97(+2.08%) |
Nov 25, 2020 | 240.00 | 241.06 | 237.24 | 239.00 | 569,989 | -1.17(-0.49%) |
Nov 24, 2020 | 240.72 | 241.64 | 237.89 | 240.17 | 781,450 | -0.07(-0.03%) |
Nov 23, 2020 | 233.55 | 240.43 | 232.96 | 240.24 | 750,390 | +7.36(+3.16%) |
Nov 20, 2020 | 234.54 | 237.50 | 232.78 | 232.87 | 607,280 | -1.13(-0.48%) |
Nov 19, 2020 | 226.68 | 234.60 | 226.57 | 234.00 | 746,201 | +3.27(+1.42%) |
Nov 18, 2020 | 233.87 | 234.96 | 230.36 | 230.73 | 866,808 | -1.44(-0.62%) |
Nov 17, 2020 | 232.76 | 234.07 | 230.12 | 232.17 | 1,458,197 | +0.06(+0.02%) |
Nov 16, 2020 | 228.14 | 232.87 | 226.92 | 232.11 | 919,608 | +5.45(+2.41%) |
Nov 13, 2020 | 227.67 | 231.29 | 226.09 | 226.66 | 929,878 | +3.59(+1.61%) |
Nov 12, 2020 | 224.86 | 225.81 | 221.21 | 223.07 | 936,228 | -0.24(-0.11%) |
Nov 11, 2020 | 217.28 | 223.90 | 215.84 | 223.31 | 1,040,287 | +9.35(+4.37%) |
Nov 10, 2020 | 219.95 | 222.12 | 213.38 | 213.96 | 1,120,499 | -8.22(-3.70%) |
Nov 09, 2020 | 228.85 | 232.00 | 221.80 | 222.17 | 1,186,812 | +0.61(+0.28%) |
Nov 06, 2020 | 218.88 | 223.09 | 215.86 | 221.56 | 727,689 | +3.42(+1.57%) |
Nov 05, 2020 | 213.12 | 218.93 | 213.12 | 218.13 | 1,334,679 | +7.24(+3.43%) |
Nov 04, 2020 | 204.95 | 212.09 | 201.38 | 210.90 | 1,418,059 | +9.23(+4.58%) |
Nov 03, 2020 | 196.10 | 203.12 | 195.58 | 201.67 | 1,242,404 | +8.27(+4.28%) |
Nov 02, 2020 | 191.07 | 194.34 | 190.13 | 193.40 | 855,249 | +4.83(+2.56%) |
Oct 30, 2020 | 189.83 | 192.22 | 186.81 | 188.57 | 1,095,037 | -4.56(-2.36%) |
Oct 29, 2020 | 182.08 | 195.16 | 181.90 | 193.13 | 1,413,260 | +10.90(+5.98%) |
Oct 28, 2020 | 186.02 | 187.67 | 182.16 | 182.23 | 1,625,816 | -7.69(-4.05%) |
Oct 27, 2020 | 191.27 | 191.73 | 188.52 | 189.91 | 772,944 | -0.34(-0.18%) |
Oct 26, 2020 | 191.88 | 193.58 | 188.43 | 190.25 | 985,684 | -4.05(-2.08%) |
Oct 23, 2020 | 196.19 | 197.47 | 193.36 | 194.29 | 881,300 | -0.13(-0.07%) |
Oct 22, 2020 | 196.33 | 196.95 | 192.72 | 194.43 | 925,275 | -2.86(-1.45%) |
Oct 21, 2020 | 196.77 | 199.74 | 196.65 | 197.29 | 634,750 | +0.56(+0.28%) |
Oct 20, 2020 | 199.72 | 200.16 | 196.10 | 196.73 | 634,979 | -1.04(-0.53%) |
Oct 19, 2020 | 203.06 | 203.06 | 197.00 | 197.78 | 1,039,996 | -1.52(-0.76%) |
Oct 16, 2020 | 205.06 | 205.46 | 198.53 | 199.30 | 1,281,900 | -4.49(-2.20%) |
Oct 15, 2020 | 200.24 | 204.52 | 199.02 | 203.78 | 1,221,893 | -2.78(-1.35%) |
Oct 14, 2020 | 210.47 | 213.77 | 205.71 | 206.56 | 1,462,861 | -3.77(-1.79%) |
Oct 13, 2020 | 206.47 | 211.98 | 204.74 | 210.33 | 987,369 | +5.16(+2.51%) |
Oct 12, 2020 | 204.61 | 206.47 | 203.31 | 205.18 | 1,347,867 | +3.36(+1.66%) |
Oct 09, 2020 | 200.81 | 202.84 | 199.67 | 201.82 | 1,254,922 | +4.16(+2.10%) |
Oct 08, 2020 | 196.51 | 197.91 | 195.54 | 197.66 | 717,345 | +3.62(+1.87%) |
Oct 07, 2020 | 194.13 | 196.70 | 192.32 | 194.04 | 1,218,004 | +2.94(+1.54%) |
Oct 06, 2020 | 191.16 | 196.85 | 190.00 | 191.10 | 1,337,160 | -0.12(-0.06%) |
Oct 05, 2020 | 184.84 | 191.26 | 184.30 | 191.22 | 1,299,072 | +7.64(+4.16%) |
Oct 02, 2020 | 183.70 | 187.74 | 182.47 | 183.57 | 1,141,884 | -6.71(-3.53%) |
Oct 01, 2020 | 188.99 | 191.46 | 187.11 | 190.29 | 957,060 | +5.01(+2.70%) |
Sep 30, 2020 | 184.25 | 187.88 | 182.70 | 185.28 | 1,065,816 | +0.39(+0.21%) |
Sep 29, 2020 | 186.35 | 187.26 | 184.19 | 184.88 | 797,395 | +0.08(+0.04%) |
Sep 28, 2020 | 179.92 | 185.22 | 178.64 | 184.81 | 1,410,238 | +5.11(+2.84%) |
Sep 25, 2020 | 175.68 | 180.38 | 173.65 | 179.70 | 948,223 | +3.22(+1.83%) |
Sep 24, 2020 | 170.30 | 179.37 | 170.30 | 176.48 | 1,185,958 | +3.59(+2.07%) |
Sep 23, 2020 | 176.32 | 178.19 | 172.10 | 172.89 | 1,188,365 | -2.40(-1.37%) |
Sep 22, 2020 | 174.82 | 175.60 | 169.78 | 175.29 | 875,990 | +2.10(+1.21%) |
Sep 21, 2020 | 170.57 | 173.30 | 167.94 | 173.19 | 1,149,547 | +2.05(+1.20%) |
Sep 18, 2020 | 173.31 | 176.49 | 168.92 | 171.14 | 1,874,697 | -1.46(-0.85%) |
Sep 17, 2020 | 167.71 | 172.82 | 167.07 | 172.60 | 1,139,939 | -0.31(-0.18%) |
Sep 16, 2020 | 174.43 | 177.10 | 172.72 | 172.91 | 1,698,682 | +0.05(+0.03%) |
Sep 15, 2020 | 172.12 | 173.03 | 169.58 | 172.86 | 1,507,278 | +2.56(+1.50%) |
Sep 14, 2020 | 168.85 | 170.71 | 167.34 | 170.30 | 1,311,558 | +5.87(+3.57%) |
Sep 11, 2020 | 167.23 | 168.81 | 163.83 | 164.43 | 1,379,044 | -1.14(-0.69%) |
Sep 10, 2020 | 168.34 | 169.60 | 165.08 | 165.57 | 2,523,315 | -1.27(-0.76%) |
Sep 09, 2020 | 171.10 | 172.08 | 165.30 | 166.84 | 2,420,104 | -0.01(-0.01%) |
Sep 08, 2020 | 173.28 | 174.69 | 166.23 | 166.85 | 3,052,542 | -18.07(-9.77%) |
Sep 04, 2020 | 191.11 | 191.67 | 178.62 | 184.92 | 2,489,349 | -7.69(-3.99%) |
Sep 03, 2020 | 204.28 | 204.69 | 191.50 | 192.61 | 1,889,384 | -13.51(-6.56%) |
Sep 02, 2020 | 201.48 | 206.73 | 199.87 | 206.12 | 1,225,365 | +7.26(+3.65%) |
Sep 01, 2020 | 196.90 | 199.38 | 195.58 | 198.87 | 771,787 | +2.69(+1.37%) |
Aug 31, 2020 | 198.70 | 199.02 | 195.07 | 196.18 | 972,616 | -3.32(-1.66%) |
Aug 28, 2020 | 195.84 | 199.79 | 195.04 | 199.50 | 866,660 | +3.98(+2.04%) |
Aug 27, 2020 | 204.44 | 204.78 | 194.61 | 195.52 | 1,211,906 | -7.44(-3.67%) |
Aug 26, 2020 | 200.61 | 203.37 | 200.44 | 202.96 | 643,280 | +1.87(+0.93%) |
Aug 25, 2020 | 198.94 | 201.95 | 198.14 | 201.09 | 909,302 | +1.84(+0.92%) |
Aug 24, 2020 | 198.44 | 199.55 | 196.33 | 199.26 | 964,472 | +4.20(+2.15%) |
Aug 21, 2020 | 197.72 | 197.83 | 193.28 | 195.06 | 1,490,932 | -2.75(-1.39%) |
Aug 20, 2020 | 197.57 | 199.71 | 196.12 | 197.81 | 957,064 | -3.53(-1.75%) |
Aug 19, 2020 | 203.42 | 203.43 | 200.34 | 201.34 | 767,863 | -1.17(-0.58%) |
Aug 18, 2020 | 208.20 | 208.38 | 202.14 | 202.51 | 881,188 | -4.66(-2.25%) |
Aug 17, 2020 | 203.88 | 209.02 | 203.51 | 207.17 | 1,380,748 | +4.90(+2.42%) |
Aug 14, 2020 | 200.90 | 205.80 | 200.35 | 202.27 | 1,264,542 | +2.34(+1.17%) |
Aug 13, 2020 | 197.86 | 200.21 | 196.56 | 199.93 | 1,210,559 | +1.87(+0.94%) |
Aug 12, 2020 | 191.93 | 198.78 | 191.50 | 198.06 | 864,879 | +7.10(+3.72%) |
Aug 11, 2020 | 193.83 | 195.03 | 190.49 | 190.96 | 782,621 | -2.43(-1.26%) |
Aug 10, 2020 | 191.78 | 193.64 | 188.78 | 193.38 | 1,070,003 | +0.23(+0.12%) |
Aug 07, 2020 | 192.21 | 196.66 | 190.72 | 193.16 | 1,040,626 | -0.70(-0.36%) |
Aug 06, 2020 | 193.54 | 194.44 | 191.39 | 193.86 | 1,088,704 | -0.38(-0.20%) |
Aug 05, 2020 | 196.18 | 196.35 | 192.70 | 194.24 | 876,799 | -0.87(-0.44%) |
Aug 04, 2020 | 190.67 | 195.37 | 190.59 | 195.11 | 1,814,580 | -2.62(-1.32%) |
Aug 03, 2020 | 192.91 | 198.10 | 192.82 | 197.73 | 1,896,822 | +7.45(+3.91%) |
Jul 31, 2020 | 190.44 | 190.44 | 185.72 | 190.28 | 1,207,815 | +1.84(+0.98%) |
Jul 30, 2020 | 185.50 | 189.49 | 184.49 | 188.44 | 1,225,453 | +2.64(+1.42%) |
Jul 29, 2020 | 182.35 | 186.37 | 181.25 | 185.81 | 1,554,026 | +2.53(+1.38%) |
Jul 28, 2020 | 185.97 | 187.52 | 183.01 | 183.27 | 1,209,782 | -4.38(-2.33%) |
Jul 27, 2020 | 183.08 | 188.42 | 181.09 | 187.65 | 1,951,090 | +8.44(+4.71%) |
Jul 24, 2020 | 187.01 | 187.83 | 178.20 | 179.22 | 2,601,828 | -14.96(-7.70%) |
Jul 23, 2020 | 195.95 | 199.30 | 192.62 | 194.18 | 1,213,918 | -1.92(-0.98%) |
Jul 22, 2020 | 195.19 | 196.99 | 193.50 | 196.10 | 994,534 | +2.31(+1.19%) |
Jul 21, 2020 | 194.13 | 194.90 | 191.19 | 193.78 | 967,168 | +0.48(+0.25%) |
Jul 20, 2020 | 187.89 | 194.22 | 187.18 | 193.31 | 794,604 | +5.53(+2.95%) |
Jul 17, 2020 | 188.56 | 188.90 | 185.70 | 187.78 | 865,665 | +1.10(+0.59%) |
Jul 16, 2020 | 184.71 | 188.04 | 183.78 | 186.67 | 1,039,233 | +0.00(+0.00%) |
Jul 15, 2020 | 192.21 | 194.41 | 185.03 | 186.67 | 1,527,231 | -4.66(-2.43%) |
Jul 14, 2020 | 188.36 | 192.01 | 184.74 | 191.33 | 1,692,902 | +1.30(+0.68%) |
Jul 13, 2020 | 195.17 | 197.85 | 189.57 | 190.03 | 1,210,313 | -2.56(-1.33%) |
Jul 10, 2020 | 193.87 | 194.44 | 188.76 | 192.59 | 1,044,722 | -1.27(-0.65%) |
Jul 09, 2020 | 193.30 | 196.62 | 191.05 | 193.86 | 1,138,101 | -0.88(-0.45%) |
Jul 08, 2020 | 193.62 | 195.90 | 191.56 | 194.74 | 786,323 | +1.73(+0.90%) |
Jul 07, 2020 | 193.76 | 195.52 | 192.16 | 193.00 | 1,377,105 | -0.86(-0.44%) |
Jul 06, 2020 | 189.85 | 196.64 | 188.75 | 193.86 | 1,435,985 | +6.74(+3.60%) |
Jul 02, 2020 | 185.26 | 188.74 | 184.99 | 187.12 | 1,309,578 | +3.20(+1.74%) |
Jul 01, 2020 | 185.19 | 185.94 | 182.75 | 183.92 | 1,325,355 | -1.27(-0.68%) |
Jun 30, 2020 | 181.90 | 186.50 | 181.90 | 185.19 | 1,316,418 | +2.62(+1.43%) |
Jun 29, 2020 | 181.44 | 182.59 | 177.67 | 182.57 | 711,581 | +2.06(+1.14%) |
Jun 26, 2020 | 183.43 | 183.97 | 180.01 | 180.51 | 1,799,488 | -2.65(-1.45%) |
Jun 25, 2020 | 181.79 | 183.50 | 178.46 | 183.16 | 1,190,573 | +3.55(+1.98%) |
Jun 24, 2020 | 183.03 | 183.78 | 176.82 | 179.61 | 1,561,255 | -4.37(-2.38%) |
Jun 23, 2020 | 185.83 | 185.83 | 183.10 | 183.98 | 1,143,908 | +1.28(+0.70%) |
Jun 22, 2020 | 180.30 | 184.51 | 180.30 | 182.69 | 1,238,413 | -1.18(-0.64%) |
Jun 19, 2020 | 187.04 | 188.06 | 182.87 | 183.87 | 3,498,054 | -0.61(-0.33%) |
Jun 18, 2020 | 185.01 | 185.01 | 182.87 | 184.48 | 985,044 | -0.14(-0.08%) |
Jun 17, 2020 | 183.94 | 186.92 | 182.99 | 184.62 | 1,308,770 | +0.86(+0.47%) |
Jun 16, 2020 | 184.59 | 187.56 | 179.71 | 183.77 | 1,556,917 | +4.99(+2.79%) |
Jun 15, 2020 | 169.72 | 179.13 | 168.14 | 178.78 | 1,334,534 | +2.91(+1.66%) |
Jun 12, 2020 | 177.27 | 179.40 | 171.47 | 175.87 | 1,315,984 | +3.91(+2.28%) |
Jun 11, 2020 | 182.18 | 182.18 | 171.25 | 171.95 | 1,533,740 | -11.61(-6.32%) |
Jun 10, 2020 | 183.24 | 185.68 | 181.25 | 183.56 | 818,796 | +1.66(+0.91%) |
Jun 09, 2020 | 181.44 | 183.35 | 179.63 | 181.90 | 815,350 | -0.80(-0.44%) |
Jun 08, 2020 | 184.37 | 184.79 | 179.75 | 182.70 | 857,494 | -0.58(-0.32%) |
Jun 05, 2020 | 181.13 | 186.87 | 180.28 | 183.28 | 1,575,379 | +5.89(+3.32%) |
Jun 04, 2020 | 175.98 | 180.08 | 174.91 | 177.39 | 1,122,281 | +0.23(+0.13%) |
Jun 03, 2020 | 170.29 | 178.02 | 169.86 | 177.16 | 1,743,218 | +8.34(+4.94%) |
Jun 02, 2020 | 166.92 | 169.07 | 164.68 | 168.82 | 937,451 | +1.27(+0.76%) |
Jun 01, 2020 | 166.64 | 169.88 | 165.16 | 167.55 | 1,139,956 | +0.00(+0.00%) |
May 29, 2020 | 167.59 | 169.47 | 165.28 | 167.55 | 1,882,032 | +1.29(+0.77%) |
May 28, 2020 | 169.17 | 171.61 | 165.11 | 166.27 | 1,335,858 | -2.02(-1.20%) |
May 27, 2020 | 169.61 | 170.35 | 160.20 | 168.28 | 1,742,849 | +0.09(+0.05%) |
May 26, 2020 | 168.46 | 171.71 | 166.34 | 168.20 | 2,006,993 | +3.47(+2.10%) |
May 22, 2020 | 165.47 | 165.66 | 162.26 | 164.73 | 699,841 | +0.54(+0.33%) |
May 21, 2020 | 167.71 | 168.78 | 163.65 | 164.19 | 1,052,072 | -5.23(-3.09%) |
May 20, 2020 | 167.11 | 171.60 | 166.61 | 169.42 | 1,368,014 | +5.14(+3.13%) |
May 19, 2020 | 163.98 | 169.14 | 162.96 | 164.28 | 1,128,772 | +0.20(+0.12%) |
May 18, 2020 | 163.60 | 165.18 | 160.72 | 164.08 | 1,566,993 | +4.65(+2.91%) |
May 15, 2020 | 160.00 | 163.42 | 158.05 | 159.43 | 3,896,073 | -8.07(-4.82%) |
May 14, 2020 | 154.04 | 167.69 | 150.57 | 167.50 | 2,831,183 | +12.02(+7.73%) |
May 13, 2020 | 156.71 | 159.78 | 152.25 | 155.48 | 1,904,893 | -1.42(-0.91%) |
May 12, 2020 | 161.31 | 162.23 | 156.75 | 156.90 | 1,018,757 | -3.04(-1.90%) |
May 11, 2020 | 160.33 | 161.05 | 158.52 | 159.94 | 1,209,099 | -2.58(-1.59%) |
May 08, 2020 | 158.09 | 163.36 | 157.00 | 162.52 | 1,335,323 | +7.26(+4.68%) |
May 07, 2020 | 158.61 | 160.79 | 155.00 | 155.26 | 1,776,598 | +0.03(+0.02%) |
May 06, 2020 | 154.85 | 160.27 | 150.16 | 155.23 | 2,556,604 | +7.75(+5.26%) |
May 05, 2020 | 148.27 | 152.27 | 145.90 | 147.48 | 1,972,243 | +3.45(+2.40%) |
May 04, 2020 | 141.84 | 144.87 | 139.81 | 144.03 | 1,553,557 | +1.63(+1.14%) |