Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 194.97 | 199.12 | 192.99 | 195.60 | 1,182,114 | +0.01(+0.01%) |
Apr 29, 2021 | 192.63 | 196.41 | 192.24 | 195.59 | 1,131,948 | +3.94(+2.05%) |
Apr 28, 2021 | 194.52 | 194.52 | 191.46 | 191.65 | 1,123,580 | -2.54(-1.31%) |
Apr 27, 2021 | 191.51 | 194.56 | 190.63 | 194.20 | 1,170,774 | +0.07(+0.04%) |
Apr 26, 2021 | 197.27 | 197.38 | 193.56 | 194.12 | 1,005,341 | -3.15(-1.60%) |
Apr 23, 2021 | 197.32 | 197.49 | 195.06 | 197.27 | 1,089,586 | +0.29(+0.15%) |
Apr 22, 2021 | 197.22 | 198.38 | 196.29 | 196.98 | 1,091,614 | -1.25(-0.63%) |
Apr 21, 2021 | 196.43 | 198.38 | 195.84 | 198.24 | 962,269 | +1.73(+0.88%) |
Apr 20, 2021 | 195.75 | 196.69 | 193.99 | 196.51 | 875,011 | +0.44(+0.22%) |
Apr 19, 2021 | 197.31 | 197.44 | 194.66 | 196.07 | 1,021,214 | -0.93(-0.47%) |
Apr 16, 2021 | 197.94 | 198.19 | 195.29 | 196.99 | 1,582,071 | -0.04(-0.02%) |
Apr 15, 2021 | 195.42 | 198.12 | 194.91 | 197.03 | 975,780 | +1.66(+0.85%) |
Apr 14, 2021 | 195.43 | 196.26 | 194.35 | 195.37 | 701,152 | +0.02(+0.01%) |
Apr 13, 2021 | 194.96 | 195.92 | 193.75 | 195.36 | 586,930 | -0.58(-0.30%) |
Apr 12, 2021 | 194.77 | 195.96 | 193.65 | 195.94 | 807,785 | +1.37(+0.71%) |
Apr 09, 2021 | 194.92 | 195.20 | 193.36 | 194.56 | 1,034,924 | +0.59(+0.30%) |
Apr 08, 2021 | 193.13 | 195.14 | 192.78 | 193.97 | 1,112,520 | -1.08(-0.56%) |
Apr 07, 2021 | 195.33 | 195.33 | 193.31 | 195.06 | 852,778 | -0.63(-0.32%) |
Apr 06, 2021 | 192.84 | 196.45 | 192.84 | 195.68 | 1,169,075 | +1.37(+0.71%) |
Apr 05, 2021 | 192.15 | 194.89 | 191.53 | 194.31 | 1,017,193 | +3.95(+2.08%) |
Apr 01, 2021 | 189.62 | 191.67 | 187.96 | 190.35 | 1,065,839 | +0.88(+0.46%) |
Mar 31, 2021 | 188.98 | 189.92 | 187.97 | 189.47 | 967,150 | -0.37(-0.20%) |
Mar 30, 2021 | 189.60 | 190.97 | 188.62 | 189.85 | 991,280 | +0.22(+0.12%) |
Mar 29, 2021 | 185.98 | 190.71 | 185.66 | 189.62 | 1,109,313 | +3.65(+1.96%) |
Mar 26, 2021 | 186.56 | 187.88 | 183.52 | 185.98 | 931,272 | +0.31(+0.17%) |
Mar 25, 2021 | 183.88 | 186.10 | 180.52 | 185.67 | 1,402,343 | +2.48(+1.35%) |
Mar 24, 2021 | 184.17 | 186.43 | 182.96 | 183.19 | 1,021,913 | -0.18(-0.10%) |
Mar 23, 2021 | 184.33 | 185.99 | 182.85 | 183.37 | 986,130 | -1.77(-0.95%) |
Mar 22, 2021 | 182.67 | 186.85 | 182.01 | 185.14 | 1,843,041 | +0.50(+0.27%) |
Mar 19, 2021 | 184.04 | 185.18 | 179.29 | 184.63 | 3,373,908 | +0.96(+0.52%) |
Mar 18, 2021 | 179.28 | 183.70 | 179.13 | 183.67 | 1,320,124 | +4.14(+2.31%) |
Mar 17, 2021 | 179.11 | 182.12 | 178.42 | 179.53 | 1,183,265 | +1.42(+0.80%) |
Mar 16, 2021 | 179.28 | 179.89 | 176.74 | 178.11 | 1,022,912 | -1.38(-0.77%) |
Mar 15, 2021 | 179.62 | 181.29 | 178.18 | 179.49 | 797,913 | -0.02(-0.01%) |
Mar 12, 2021 | 176.91 | 180.24 | 176.91 | 179.51 | 981,012 | +3.52(+2.00%) |
Mar 11, 2021 | 176.22 | 177.68 | 174.07 | 175.99 | 1,482,061 | -1.61(-0.91%) |
Mar 10, 2021 | 174.97 | 178.74 | 173.60 | 177.59 | 1,450,775 | +2.81(+1.61%) |
Mar 09, 2021 | 177.71 | 178.63 | 174.42 | 174.78 | 1,060,455 | -2.85(-1.61%) |
Mar 08, 2021 | 175.31 | 180.27 | 174.12 | 177.64 | 1,459,992 | +3.67(+2.11%) |
Mar 05, 2021 | 171.75 | 174.55 | 169.98 | 173.97 | 1,236,748 | +3.12(+1.83%) |
Mar 04, 2021 | 172.77 | 174.63 | 169.46 | 170.84 | 1,070,725 | -2.18(-1.26%) |
Mar 03, 2021 | 172.61 | 175.21 | 172.44 | 173.02 | 1,455,037 | +0.06(+0.04%) |
Mar 02, 2021 | 171.09 | 174.33 | 171.09 | 172.95 | 1,131,367 | +1.28(+0.75%) |
Mar 01, 2021 | 171.64 | 173.56 | 170.71 | 171.67 | 1,295,141 | +2.52(+1.49%) |
Feb 26, 2021 | 173.88 | 173.88 | 168.86 | 169.15 | 1,896,956 | -4.73(-2.72%) |
Feb 25, 2021 | 177.96 | 178.88 | 173.54 | 173.88 | 1,554,698 | -4.07(-2.29%) |
Feb 24, 2021 | 175.22 | 178.99 | 174.79 | 177.96 | 1,114,710 | +3.30(+1.89%) |
Feb 23, 2021 | 176.67 | 177.59 | 172.68 | 174.66 | 1,514,502 | -0.46(-0.26%) |
Feb 22, 2021 | 174.89 | 176.44 | 173.23 | 175.11 | 1,131,532 | -0.72(-0.41%) |
Feb 19, 2021 | 176.67 | 176.81 | 174.57 | 175.83 | 1,118,020 | -0.11(-0.06%) |
Feb 18, 2021 | 173.51 | 176.64 | 173.51 | 175.94 | 1,111,999 | +0.70(+0.40%) |
Feb 17, 2021 | 171.32 | 176.34 | 170.36 | 175.24 | 1,557,479 | +3.69(+2.15%) |
Feb 16, 2021 | 173.74 | 174.06 | 171.16 | 171.55 | 992,549 | -1.33(-0.77%) |
Feb 12, 2021 | 173.32 | 174.59 | 172.20 | 172.88 | 901,858 | -1.47(-0.84%) |
Feb 11, 2021 | 174.44 | 175.19 | 172.48 | 174.35 | 1,089,862 | -0.02(-0.01%) |
Feb 10, 2021 | 173.41 | 175.36 | 173.11 | 174.37 | 1,394,171 | +1.25(+0.72%) |
Feb 09, 2021 | 173.02 | 175.03 | 171.72 | 173.11 | 1,689,844 | -0.09(-0.05%) |
Feb 08, 2021 | 170.80 | 173.59 | 169.29 | 173.21 | 1,353,452 | +3.20(+1.88%) |
Feb 05, 2021 | 173.03 | 173.98 | 169.78 | 170.01 | 1,878,889 | -1.93(-1.12%) |
Feb 04, 2021 | 167.17 | 172.26 | 166.78 | 171.93 | 1,693,993 | +5.01(+3.00%) |
Feb 03, 2021 | 167.05 | 168.35 | 165.79 | 166.92 | 1,777,059 | -0.96(-0.57%) |
Feb 02, 2021 | 163.27 | 169.49 | 162.76 | 167.88 | 1,950,374 | +6.49(+4.02%) |
Feb 01, 2021 | 161.38 | 162.85 | 160.07 | 161.39 | 2,165,893 | +1.91(+1.20%) |
Jan 29, 2021 | 162.73 | 163.64 | 156.87 | 159.48 | 3,292,869 | -4.79(-2.92%) |
Jan 28, 2021 | 168.18 | 168.18 | 164.18 | 164.27 | 1,776,365 | -2.31(-1.38%) |
Jan 27, 2021 | 165.64 | 168.16 | 163.40 | 166.57 | 1,428,957 | -0.73(-0.43%) |
Jan 26, 2021 | 172.95 | 173.41 | 167.24 | 167.30 | 1,050,531 | -4.94(-2.87%) |
Jan 25, 2021 | 170.51 | 173.07 | 169.03 | 172.24 | 1,122,384 | +1.33(+0.78%) |
Jan 22, 2021 | 169.81 | 172.26 | 169.42 | 170.91 | 1,138,131 | +0.62(+0.37%) |
Jan 21, 2021 | 174.50 | 174.90 | 169.93 | 170.28 | 1,501,635 | -4.88(-2.79%) |
Jan 20, 2021 | 177.41 | 177.78 | 174.93 | 175.17 | 1,119,788 | -1.60(-0.90%) |
Jan 19, 2021 | 176.51 | 178.41 | 175.84 | 176.77 | 1,138,872 | +1.41(+0.81%) |
Jan 15, 2021 | 177.37 | 179.11 | 175.14 | 175.35 | 1,610,461 | -2.04(-1.15%) |
Jan 14, 2021 | 175.28 | 178.80 | 175.28 | 177.39 | 1,887,933 | +3.76(+2.16%) |
Jan 13, 2021 | 171.80 | 174.02 | 171.69 | 173.63 | 1,343,374 | +1.63(+0.95%) |
Jan 12, 2021 | 170.22 | 172.60 | 169.41 | 172.00 | 1,314,745 | +1.38(+0.81%) |
Jan 11, 2021 | 167.47 | 171.28 | 166.66 | 170.62 | 1,691,113 | +2.59(+1.54%) |
Jan 08, 2021 | 168.88 | 168.88 | 164.97 | 168.03 | 1,515,285 | -0.51(-0.30%) |
Jan 07, 2021 | 167.23 | 169.52 | 166.58 | 168.54 | 1,635,507 | -1.41(-0.83%) |
Jan 06, 2021 | 168.41 | 170.68 | 166.84 | 169.95 | 1,727,342 | +0.39(+0.23%) |
Jan 05, 2021 | 168.48 | 170.41 | 166.97 | 169.56 | 1,415,166 | +1.78(+1.06%) |
Jan 04, 2021 | 174.78 | 174.78 | 167.57 | 167.78 | 1,588,563 | -7.98(-4.54%) |
Dec 31, 2020 | 175.76 | 175.76 | 175.76 | 575,377 | +1.27(+0.73%) | |
Dec 30, 2020 | 173.82 | 175.16 | 173.79 | 174.49 | 575,377 | +1.26(+0.73%) |
Dec 29, 2020 | 175.37 | 175.97 | 171.86 | 173.22 | 654,051 | -0.96(-0.55%) |
Dec 28, 2020 | 172.94 | 174.98 | 172.42 | 174.18 | 613,458 | +2.01(+1.17%) |
Dec 24, 2020 | 172.95 | 173.52 | 171.52 | 172.17 | 302,949 | -0.64(-0.37%) |
Dec 23, 2020 | 172.15 | 174.17 | 171.47 | 172.81 | 890,343 | +1.62(+0.95%) |
Dec 22, 2020 | 172.06 | 172.42 | 170.80 | 171.20 | 1,494,425 | -0.87(-0.50%) |
Dec 21, 2020 | 171.40 | 173.42 | 170.46 | 172.06 | 1,818,387 | -2.02(-1.16%) |
Dec 18, 2020 | 172.35 | 174.59 | 172.33 | 174.08 | 3,920,061 | +1.40(+0.81%) |
Dec 17, 2020 | 173.08 | 173.59 | 171.57 | 172.68 | 1,212,453 | -0.39(-0.23%) |
Dec 16, 2020 | 174.57 | 175.41 | 172.42 | 173.07 | 1,146,879 | -2.04(-1.16%) |
Dec 15, 2020 | 173.05 | 176.17 | 171.72 | 175.11 | 1,601,385 | -1.52(-0.86%) |
Dec 14, 2020 | 177.30 | 179.74 | 175.84 | 176.63 | 1,399,431 | +0.72(+0.41%) |
Dec 11, 2020 | 173.65 | 176.65 | 172.41 | 175.91 | 1,135,227 | +1.56(+0.90%) |
Dec 10, 2020 | 174.83 | 177.07 | 173.10 | 174.35 | 1,317,547 | -0.74(-0.42%) |
Dec 09, 2020 | 176.38 | 176.66 | 174.11 | 175.09 | 1,301,802 | -0.88(-0.50%) |
Dec 08, 2020 | 176.79 | 178.75 | 175.85 | 175.98 | 1,088,219 | -2.21(-1.24%) |
Dec 07, 2020 | 180.99 | 181.13 | 177.38 | 178.19 | 1,096,749 | -3.17(-1.75%) |
Dec 04, 2020 | 179.89 | 183.41 | 179.89 | 181.36 | 1,237,608 | +2.18(+1.21%) |
Dec 03, 2020 | 178.51 | 180.90 | 178.10 | 179.18 | 1,421,023 | +1.08(+0.61%) |
Dec 02, 2020 | 178.10 | 178.67 | 175.96 | 178.10 | 1,062,589 | -0.28(-0.16%) |
Dec 01, 2020 | 179.88 | 181.74 | 178.25 | 178.38 | 1,182,415 | -0.14(-0.08%) |
Nov 30, 2020 | 179.94 | 180.88 | 176.53 | 178.52 | 1,618,908 | -2.31(-1.28%) |
Nov 27, 2020 | 181.06 | 181.71 | 178.61 | 180.83 | 438,669 | -0.47(-0.26%) |
Nov 25, 2020 | 181.79 | 182.13 | 180.10 | 181.30 | 928,744 | -0.79(-0.43%) |
Nov 24, 2020 | 183.00 | 183.52 | 181.56 | 182.09 | 1,069,374 | +1.61(+0.89%) |
Nov 23, 2020 | 180.11 | 182.21 | 179.92 | 180.49 | 1,165,926 | +2.42(+1.36%) |
Nov 20, 2020 | 181.72 | 183.07 | 178.06 | 178.07 | 1,295,574 | -3.96(-2.18%) |
Nov 19, 2020 | 180.86 | 182.88 | 179.56 | 182.03 | 1,325,294 | +0.24(+0.13%) |
Nov 18, 2020 | 184.51 | 184.96 | 181.68 | 181.79 | 1,243,146 | -1.93(-1.05%) |
Nov 17, 2020 | 183.21 | 185.70 | 181.15 | 183.71 | 1,492,435 | -1.45(-0.78%) |
Nov 16, 2020 | 182.57 | 185.33 | 181.20 | 185.17 | 1,618,263 | +5.28(+2.93%) |
Nov 13, 2020 | 175.91 | 180.79 | 175.58 | 179.89 | 1,380,379 | +4.63(+2.64%) |
Nov 12, 2020 | 172.85 | 176.42 | 171.71 | 175.26 | 1,307,877 | +1.47(+0.85%) |
Nov 11, 2020 | 175.24 | 176.00 | 172.54 | 173.79 | 2,230,772 | -1.69(-0.96%) |
Nov 10, 2020 | 173.96 | 178.26 | 171.77 | 175.47 | 1,950,216 | +3.41(+1.98%) |
Nov 09, 2020 | 174.05 | 176.38 | 168.67 | 172.07 | 2,187,310 | +6.40(+3.86%) |
Nov 06, 2020 | 167.17 | 167.59 | 163.81 | 165.67 | 1,365,149 | -1.94(-1.16%) |
Nov 05, 2020 | 170.79 | 171.57 | 166.89 | 167.61 | 2,698,407 | -2.09(-1.23%) |
Nov 04, 2020 | 167.07 | 174.24 | 167.05 | 169.71 | 3,055,916 | +4.16(+2.51%) |
Nov 03, 2020 | 159.43 | 165.72 | 158.73 | 165.55 | 2,011,432 | +7.79(+4.94%) |
Nov 02, 2020 | 152.06 | 159.20 | 151.67 | 157.76 | 2,017,147 | +8.60(+5.77%) |
Oct 30, 2020 | 150.91 | 152.21 | 146.37 | 149.16 | 2,143,800 | -1.70(-1.13%) |
Oct 29, 2020 | 148.74 | 151.41 | 148.30 | 150.86 | 1,296,506 | +1.51(+1.01%) |
Oct 28, 2020 | 152.35 | 153.86 | 149.18 | 149.35 | 1,315,479 | -4.57(-2.97%) |
Oct 27, 2020 | 156.64 | 157.42 | 153.86 | 153.93 | 1,363,992 | -3.31(-2.10%) |
Oct 26, 2020 | 157.73 | 157.86 | 154.75 | 157.23 | 1,457,204 | -1.82(-1.15%) |
Oct 23, 2020 | 158.49 | 160.06 | 157.22 | 159.06 | 1,222,899 | +2.04(+1.30%) |
Oct 22, 2020 | 157.48 | 159.24 | 156.94 | 157.02 | 1,057,757 | -0.20(-0.12%) |
Oct 21, 2020 | 158.03 | 159.47 | 157.22 | 157.22 | 941,305 | -1.30(-0.82%) |
Oct 20, 2020 | 160.17 | 160.47 | 157.51 | 158.51 | 1,091,784 | -0.20(-0.13%) |
Oct 19, 2020 | 161.86 | 163.38 | 158.22 | 158.72 | 921,012 | -2.72(-1.69%) |
Oct 16, 2020 | 161.52 | 162.40 | 161.24 | 161.44 | 1,037,336 | +0.83(+0.52%) |
Oct 15, 2020 | 162.12 | 162.96 | 160.09 | 160.60 | 1,113,938 | -2.67(-1.63%) |
Oct 14, 2020 | 161.67 | 164.22 | 161.37 | 163.27 | 783,031 | +1.80(+1.11%) |
Oct 13, 2020 | 161.22 | 162.47 | 160.69 | 161.47 | 984,312 | -0.58(-0.36%) |
Oct 12, 2020 | 162.50 | 162.80 | 161.34 | 162.06 | 1,246,785 | -0.38(-0.23%) |
Oct 09, 2020 | 165.80 | 166.18 | 161.54 | 162.44 | 1,122,341 | -2.49(-1.51%) |
Oct 08, 2020 | 162.39 | 164.93 | 162.02 | 164.93 | 898,552 | +2.54(+1.56%) |
Oct 07, 2020 | 161.91 | 164.23 | 161.84 | 162.39 | 972,800 | +1.33(+0.83%) |
Oct 06, 2020 | 162.94 | 164.18 | 160.77 | 161.06 | 1,022,402 | -0.41(-0.25%) |
Oct 05, 2020 | 161.47 | 162.83 | 159.67 | 161.47 | 828,978 | +1.23(+0.77%) |
Oct 02, 2020 | 158.04 | 161.23 | 157.37 | 160.23 | 1,013,790 | +0.35(+0.22%) |
Oct 01, 2020 | 159.24 | 161.92 | 158.75 | 159.88 | 1,803,688 | +2.64(+1.68%) |
Sep 30, 2020 | 161.54 | 162.59 | 155.91 | 157.24 | 3,055,354 | -5.47(-3.36%) |
Sep 29, 2020 | 165.10 | 165.10 | 162.42 | 162.72 | 989,229 | -2.67(-1.61%) |
Sep 28, 2020 | 166.47 | 167.74 | 165.12 | 165.38 | 709,335 | +0.56(+0.34%) |
Sep 25, 2020 | 161.87 | 165.34 | 161.86 | 164.82 | 701,962 | +2.11(+1.30%) |
Sep 24, 2020 | 164.45 | 164.66 | 159.83 | 162.71 | 1,291,933 | -2.21(-1.34%) |
Sep 23, 2020 | 168.06 | 170.23 | 164.34 | 164.92 | 1,236,072 | -2.42(-1.45%) |
Sep 22, 2020 | 163.88 | 168.21 | 163.88 | 167.34 | 1,115,988 | +2.94(+1.79%) |
Sep 21, 2020 | 168.04 | 169.57 | 163.69 | 164.41 | 1,755,747 | -7.06(-4.12%) |
Sep 18, 2020 | 170.66 | 173.78 | 170.64 | 171.47 | 1,928,318 | -0.21(-0.12%) |
Sep 17, 2020 | 167.22 | 172.19 | 166.43 | 171.69 | 1,232,136 | +3.02(+1.79%) |
Sep 16, 2020 | 165.73 | 171.16 | 164.93 | 168.67 | 1,458,532 | +3.15(+1.90%) |
Sep 15, 2020 | 168.92 | 168.96 | 164.91 | 165.52 | 897,219 | -2.64(-1.57%) |
Sep 14, 2020 | 168.24 | 169.01 | 167.14 | 168.16 | 771,772 | +0.56(+0.33%) |
Sep 11, 2020 | 163.83 | 168.12 | 163.75 | 167.60 | 1,299,047 | +4.29(+2.62%) |
Sep 10, 2020 | 167.95 | 169.13 | 162.59 | 163.32 | 1,586,707 | -4.11(-2.46%) |
Sep 09, 2020 | 167.14 | 169.38 | 165.15 | 167.43 | 1,197,407 | +1.14(+0.68%) |
Sep 08, 2020 | 167.01 | 169.34 | 165.36 | 166.29 | 1,597,451 | -1.18(-0.70%) |
Sep 04, 2020 | 170.00 | 171.22 | 167.19 | 167.47 | 1,520,452 | -0.35(-0.21%) |
Sep 03, 2020 | 169.56 | 172.20 | 166.73 | 167.81 | 1,546,787 | -0.77(-0.45%) |
Sep 02, 2020 | 163.89 | 169.31 | 163.27 | 168.58 | 1,603,682 | +4.81(+2.94%) |
Sep 01, 2020 | 165.18 | 166.10 | 163.24 | 163.77 | 1,508,419 | -2.78(-1.67%) |
Aug 31, 2020 | 165.83 | 167.37 | 165.30 | 166.55 | 1,630,715 | +0.78(+0.47%) |
Aug 28, 2020 | 167.46 | 167.48 | 165.18 | 165.77 | 1,190,122 | -1.18(-0.71%) |
Aug 27, 2020 | 165.91 | 168.37 | 165.58 | 166.95 | 1,404,926 | +1.72(+1.04%) |
Aug 26, 2020 | 166.00 | 166.15 | 164.49 | 165.22 | 1,798,401 | -1.59(-0.95%) |
Aug 25, 2020 | 169.19 | 170.64 | 166.79 | 166.81 | 1,254,601 | -1.39(-0.83%) |
Aug 24, 2020 | 165.25 | 168.60 | 164.14 | 168.20 | 999,592 | +3.63(+2.21%) |
Aug 21, 2020 | 164.28 | 166.15 | 164.03 | 164.57 | 1,785,996 | -0.34(-0.21%) |
Aug 20, 2020 | 166.11 | 167.40 | 164.66 | 164.91 | 1,056,260 | -2.05(-1.23%) |
Aug 19, 2020 | 165.96 | 167.90 | 165.86 | 166.96 | 1,212,464 | +0.19(+0.11%) |
Aug 18, 2020 | 167.30 | 168.30 | 165.61 | 166.77 | 1,078,599 | -0.53(-0.31%) |
Aug 17, 2020 | 168.52 | 170.62 | 166.75 | 167.30 | 1,520,468 | -0.95(-0.56%) |
Aug 14, 2020 | 164.45 | 168.86 | 164.18 | 168.25 | 1,278,781 | +1.48(+0.89%) |
Aug 13, 2020 | 166.91 | 170.08 | 166.02 | 166.76 | 1,648,122 | -1.94(-1.15%) |
Aug 12, 2020 | 168.95 | 170.89 | 167.07 | 168.70 | 2,185,513 | +2.24(+1.35%) |
Aug 11, 2020 | 168.01 | 171.17 | 166.41 | 166.46 | 2,084,430 | +1.34(+0.81%) |
Aug 10, 2020 | 161.75 | 165.87 | 161.63 | 165.12 | 1,586,322 | +3.26(+2.02%) |
Aug 07, 2020 | 160.19 | 163.10 | 159.79 | 161.85 | 1,619,529 | +1.82(+1.13%) |
Aug 06, 2020 | 157.68 | 160.04 | 157.68 | 160.04 | 1,629,486 | +1.41(+0.89%) |
Aug 05, 2020 | 155.12 | 159.47 | 155.05 | 158.63 | 2,070,185 | +4.47(+2.90%) |
Aug 04, 2020 | 155.53 | 156.31 | 153.37 | 154.16 | 1,621,501 | -0.54(-0.35%) |
Aug 03, 2020 | 156.66 | 157.23 | 154.63 | 154.70 | 2,150,909 | -0.41(-0.27%) |
Jul 31, 2020 | 159.24 | 160.94 | 153.74 | 155.12 | 2,502,001 | -4.52(-2.83%) |
Jul 30, 2020 | 158.28 | 160.50 | 157.62 | 159.63 | 1,361,178 | +0.21(+0.13%) |
Jul 29, 2020 | 158.53 | 160.02 | 157.49 | 159.42 | 1,501,295 | +1.47(+0.93%) |
Jul 28, 2020 | 153.78 | 159.45 | 153.78 | 157.94 | 1,163,109 | +3.55(+2.30%) |
Jul 27, 2020 | 157.12 | 158.13 | 153.82 | 154.40 | 1,066,216 | -3.40(-2.15%) |
Jul 24, 2020 | 158.88 | 161.26 | 155.93 | 157.80 | 1,377,099 | -1.32(-0.83%) |
Jul 23, 2020 | 159.80 | 161.19 | 158.28 | 159.12 | 887,789 | -0.62(-0.39%) |
Jul 22, 2020 | 155.11 | 160.42 | 154.49 | 159.73 | 1,053,400 | +4.10(+2.63%) |
Jul 21, 2020 | 155.96 | 157.27 | 155.16 | 155.63 | 1,186,074 | +1.65(+1.07%) |
Jul 20, 2020 | 156.13 | 156.61 | 152.82 | 153.98 | 1,163,515 | -2.64(-1.68%) |
Jul 17, 2020 | 154.77 | 157.96 | 154.17 | 156.62 | 1,681,168 | +2.70(+1.75%) |
Jul 16, 2020 | 152.24 | 155.00 | 151.14 | 153.92 | 1,330,496 | +0.19(+0.12%) |
Jul 15, 2020 | 152.82 | 155.58 | 152.15 | 153.73 | 1,355,825 | +4.12(+2.75%) |
Jul 14, 2020 | 149.38 | 149.94 | 146.31 | 149.62 | 1,433,632 | -0.06(-0.04%) |
Jul 13, 2020 | 150.83 | 152.32 | 148.74 | 149.68 | 1,566,681 | -0.07(-0.05%) |
Jul 10, 2020 | 147.38 | 150.21 | 147.38 | 149.75 | 1,785,996 | +2.50(+1.70%) |
Jul 09, 2020 | 151.22 | 152.04 | 147.03 | 147.26 | 2,260,363 | -4.47(-2.95%) |
Jul 08, 2020 | 154.63 | 154.63 | 150.80 | 151.72 | 1,843,019 | -2.79(-1.81%) |
Jul 07, 2020 | 158.81 | 160.28 | 154.44 | 154.52 | 1,446,635 | -5.82(-3.63%) |
Jul 06, 2020 | 160.97 | 161.15 | 158.32 | 160.34 | 1,352,057 | +1.84(+1.16%) |
Jul 02, 2020 | 158.51 | 160.14 | 155.87 | 158.50 | 1,916,761 | +1.39(+0.89%) |
Jul 01, 2020 | 157.98 | 159.33 | 156.92 | 157.11 | 1,820,135 | +0.76(+0.48%) |
Jun 30, 2020 | 160.10 | 161.40 | 155.70 | 156.35 | 2,704,470 | -4.73(-2.94%) |
Jun 29, 2020 | 158.31 | 161.81 | 157.12 | 161.08 | 1,492,276 | +4.78(+3.06%) |
Jun 26, 2020 | 157.58 | 160.50 | 155.40 | 156.30 | 7,784,572 | -1.09(-0.69%) |
Jun 25, 2020 | 154.05 | 158.27 | 150.84 | 157.38 | 2,945,098 | +2.35(+1.52%) |
Jun 24, 2020 | 162.07 | 162.18 | 154.78 | 155.03 | 3,127,518 | -8.30(-5.08%) |
Jun 23, 2020 | 171.11 | 171.49 | 163.11 | 163.34 | 2,586,476 | -6.41(-3.77%) |
Jun 22, 2020 | 167.71 | 170.82 | 165.43 | 169.74 | 1,735,808 | +1.81(+1.08%) |
Jun 19, 2020 | 176.46 | 176.46 | 167.72 | 167.94 | 3,627,772 | -5.54(-3.19%) |
Jun 18, 2020 | 175.29 | 176.63 | 172.44 | 173.47 | 1,231,261 | -2.93(-1.66%) |
Jun 17, 2020 | 176.19 | 177.94 | 173.94 | 176.40 | 1,185,232 | +0.39(+0.22%) |
Jun 16, 2020 | 177.27 | 181.42 | 175.10 | 176.02 | 1,816,254 | +2.68(+1.55%) |
Jun 15, 2020 | 174.20 | 176.49 | 171.41 | 173.34 | 2,247,351 | -4.65(-2.61%) |
Jun 12, 2020 | 185.32 | 185.82 | 175.09 | 177.99 | 1,434,071 | -3.10(-1.71%) |
Jun 11, 2020 | 184.63 | 186.37 | 180.89 | 181.08 | 1,943,713 | -9.39(-4.93%) |
Jun 10, 2020 | 192.20 | 192.79 | 188.65 | 190.47 | 1,289,414 | -1.46(-0.76%) |
Jun 09, 2020 | 190.42 | 192.98 | 190.40 | 191.93 | 1,616,163 | -1.27(-0.66%) |
Jun 08, 2020 | 190.51 | 193.30 | 189.06 | 193.20 | 1,617,259 | +4.41(+2.34%) |
Jun 05, 2020 | 189.54 | 191.87 | 187.61 | 188.79 | 1,892,779 | +4.97(+2.70%) |
Jun 04, 2020 | 184.30 | 186.50 | 183.00 | 183.82 | 1,638,954 | -1.04(-0.56%) |
Jun 03, 2020 | 181.33 | 185.92 | 180.69 | 184.86 | 1,924,868 | +5.57(+3.10%) |
Jun 02, 2020 | 180.79 | 181.18 | 177.80 | 179.30 | 2,135,807 | -1.43(-0.79%) |
Jun 01, 2020 | 181.78 | 182.94 | 180.23 | 180.72 | 1,583,939 | -2.28(-1.25%) |
May 29, 2020 | 178.93 | 183.42 | 177.49 | 183.01 | 1,978,476 | +2.50(+1.38%) |
May 28, 2020 | 180.62 | 181.61 | 177.09 | 180.51 | 1,721,730 | +3.47(+1.96%) |
May 27, 2020 | 172.50 | 177.13 | 170.70 | 177.05 | 2,462,745 | +7.51(+4.43%) |
May 26, 2020 | 169.66 | 170.74 | 167.66 | 169.54 | 3,064,544 | +3.96(+2.39%) |
May 22, 2020 | 169.66 | 169.66 | 165.03 | 165.58 | 1,182,137 | -3.37(-1.99%) |
May 21, 2020 | 165.16 | 169.86 | 164.55 | 168.94 | 1,689,972 | +4.53(+2.76%) |
May 20, 2020 | 167.08 | 167.80 | 164.08 | 164.41 | 1,613,479 | -0.65(-0.40%) |
May 19, 2020 | 166.38 | 168.19 | 164.94 | 165.06 | 1,299,975 | -0.95(-0.57%) |
May 18, 2020 | 167.62 | 167.62 | 164.55 | 166.01 | 1,640,551 | +3.80(+2.34%) |
May 15, 2020 | 161.32 | 162.84 | 160.28 | 162.21 | 1,867,967 | -0.97(-0.60%) |
May 14, 2020 | 160.83 | 163.32 | 157.66 | 163.18 | 1,887,133 | +0.28(+0.17%) |
May 13, 2020 | 165.28 | 165.97 | 161.09 | 162.91 | 1,524,790 | -2.82(-1.70%) |
May 12, 2020 | 165.16 | 168.88 | 164.66 | 165.72 | 1,925,398 | +1.11(+0.67%) |
May 11, 2020 | 165.16 | 166.39 | 163.36 | 164.61 | 1,882,396 | -1.42(-0.86%) |
May 08, 2020 | 169.16 | 169.40 | 165.38 | 166.03 | 2,011,607 | -1.41(-0.84%) |
May 07, 2020 | 169.75 | 170.44 | 167.01 | 167.45 | 1,493,879 | -0.02(-0.01%) |
May 06, 2020 | 174.28 | 174.34 | 167.22 | 167.47 | 1,132,343 | -5.95(-3.43%) |
May 05, 2020 | 170.28 | 177.05 | 168.88 | 173.42 | 1,560,545 | +2.00(+1.17%) |
May 04, 2020 | 172.08 | 172.59 | 168.64 | 171.42 | 1,199,915 | -2.42(-1.39%) |