Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 254.83 | 256.12 | 249.62 | 255.10 | 269,400 | +1.33(+0.52%) |
Apr 29, 2021 | 252.00 | 261.50 | 249.80 | 253.77 | 363,635 | +5.11(+2.06%) |
Apr 28, 2021 | 251.83 | 255.79 | 247.75 | 248.66 | 316,144 | -2.17(-0.87%) |
Apr 27, 2021 | 251.44 | 252.62 | 247.84 | 250.83 | 346,068 | -2.70(-1.06%) |
Apr 26, 2021 | 256.58 | 256.58 | 253.28 | 253.53 | 262,401 | -1.91(-0.75%) |
Apr 23, 2021 | 254.03 | 256.00 | 251.72 | 255.44 | 195,900 | +2.28(+0.90%) |
Apr 22, 2021 | 253.93 | 254.36 | 249.90 | 253.16 | 175,391 | -1.27(-0.50%) |
Apr 21, 2021 | 254.15 | 255.07 | 250.99 | 254.43 | 239,649 | +1.94(+0.77%) |
Apr 20, 2021 | 253.55 | 257.68 | 249.83 | 252.49 | 406,939 | -2.18(-0.86%) |
Apr 19, 2021 | 249.15 | 255.49 | 248.84 | 254.67 | 298,865 | +4.37(+1.75%) |
Apr 16, 2021 | 250.36 | 251.86 | 248.24 | 250.30 | 237,700 | +1.27(+0.51%) |
Apr 15, 2021 | 245.47 | 250.57 | 245.47 | 249.03 | 176,836 | +4.87(+1.99%) |
Apr 14, 2021 | 243.18 | 246.48 | 242.90 | 244.16 | 193,551 | +1.72(+0.71%) |
Apr 13, 2021 | 240.76 | 245.40 | 240.59 | 242.44 | 232,391 | +1.59(+0.66%) |
Apr 12, 2021 | 240.58 | 245.47 | 239.30 | 240.85 | 321,878 | -0.13(-0.05%) |
Apr 09, 2021 | 231.81 | 241.33 | 229.81 | 240.98 | 353,400 | +10.31(+4.47%) |
Apr 08, 2021 | 232.05 | 233.31 | 229.69 | 230.67 | 224,234 | -0.64(-0.28%) |
Apr 07, 2021 | 233.35 | 233.93 | 229.98 | 231.31 | 230,553 | -2.03(-0.87%) |
Apr 06, 2021 | 237.42 | 237.42 | 232.67 | 233.34 | 235,225 | -3.38(-1.43%) |
Apr 05, 2021 | 236.52 | 237.20 | 233.78 | 236.72 | 233,173 | +1.24(+0.53%) |
Apr 01, 2021 | 233.77 | 236.84 | 231.26 | 235.48 | 300,900 | +1.72(+0.74%) |
Mar 31, 2021 | 235.22 | 237.72 | 233.72 | 233.76 | 349,495 | -1.44(-0.61%) |
Mar 30, 2021 | 234.13 | 237.53 | 233.56 | 235.20 | 254,679 | +1.92(+0.82%) |
Mar 29, 2021 | 234.67 | 239.93 | 232.97 | 233.28 | 236,814 | -0.91(-0.39%) |
Mar 26, 2021 | 235.18 | 235.18 | 231.43 | 234.19 | 299,400 | +0.15(+0.06%) |
Mar 25, 2021 | 235.33 | 235.33 | 230.53 | 234.04 | 236,928 | -1.06(-0.45%) |
Mar 24, 2021 | 234.77 | 238.13 | 234.77 | 235.10 | 225,297 | +0.39(+0.17%) |
Mar 23, 2021 | 233.95 | 236.25 | 231.56 | 234.71 | 313,861 | +0.23(+0.10%) |
Mar 22, 2021 | 233.55 | 235.70 | 231.12 | 234.48 | 284,563 | +1.31(+0.56%) |
Mar 19, 2021 | 231.45 | 235.60 | 228.65 | 233.17 | 719,400 | +3.05(+1.33%) |
Mar 18, 2021 | 225.59 | 232.25 | 225.55 | 230.12 | 263,227 | +3.07(+1.35%) |
Mar 17, 2021 | 234.66 | 234.96 | 225.59 | 227.05 | 352,626 | -6.79(-2.90%) |
Mar 16, 2021 | 234.33 | 234.96 | 229.85 | 233.84 | 326,390 | -0.18(-0.08%) |
Mar 15, 2021 | 232.75 | 236.77 | 230.56 | 234.02 | 345,163 | +1.53(+0.66%) |
Mar 12, 2021 | 227.98 | 232.68 | 227.98 | 232.49 | 357,200 | +3.40(+1.48%) |
Mar 11, 2021 | 224.81 | 229.60 | 224.45 | 229.09 | 340,315 | +5.62(+2.51%) |
Mar 10, 2021 | 222.81 | 224.54 | 220.62 | 223.47 | 463,298 | +5.38(+2.47%) |
Mar 09, 2021 | 219.72 | 224.96 | 217.35 | 218.09 | 259,698 | +0.85(+0.39%) |
Mar 08, 2021 | 219.57 | 221.07 | 216.82 | 217.24 | 297,128 | -2.31(-1.05%) |
Mar 05, 2021 | 212.01 | 220.50 | 209.41 | 219.55 | 313,700 | +9.45(+4.50%) |
Mar 04, 2021 | 210.68 | 217.42 | 209.22 | 210.10 | 378,994 | -1.99(-0.94%) |
Mar 03, 2021 | 220.87 | 221.61 | 211.44 | 212.09 | 347,014 | -10.77(-4.83%) |
Mar 02, 2021 | 221.43 | 224.12 | 219.90 | 222.86 | 255,495 | +0.62(+0.28%) |
Mar 01, 2021 | 219.06 | 225.59 | 219.06 | 222.24 | 227,229 | +5.48(+2.53%) |
Feb 26, 2021 | 219.79 | 221.94 | 214.97 | 216.76 | 376,300 | -2.00(-0.91%) |
Feb 25, 2021 | 225.15 | 226.81 | 216.39 | 218.76 | 240,615 | -7.26(-3.21%) |
Feb 24, 2021 | 224.05 | 226.87 | 222.99 | 226.02 | 228,853 | +0.88(+0.39%) |
Feb 23, 2021 | 223.79 | 227.88 | 221.53 | 225.14 | 277,337 | +0.79(+0.35%) |
Feb 22, 2021 | 219.44 | 224.62 | 217.33 | 224.35 | 306,582 | +3.52(+1.59%) |
Feb 19, 2021 | 219.99 | 221.75 | 216.03 | 220.83 | 381,500 | +4.72(+2.18%) |
Feb 18, 2021 | 216.37 | 217.88 | 212.27 | 216.11 | 275,860 | -0.79(-0.36%) |
Feb 17, 2021 | 215.20 | 218.36 | 214.19 | 216.90 | 298,723 | +1.47(+0.68%) |
Feb 16, 2021 | 216.21 | 220.00 | 213.89 | 215.43 | 344,813 | -0.85(-0.39%) |
Feb 12, 2021 | 213.62 | 217.31 | 205.61 | 216.28 | 833,600 | +0.02(+0.01%) |
Feb 11, 2021 | 203.47 | 222.39 | 202.65 | 216.26 | 901,568 | +10.06(+4.88%) |
Feb 10, 2021 | 207.57 | 208.40 | 203.85 | 206.20 | 481,557 | +0.19(+0.09%) |
Feb 09, 2021 | 202.40 | 209.95 | 202.40 | 206.01 | 422,378 | +3.47(+1.71%) |
Feb 08, 2021 | 206.68 | 206.68 | 199.81 | 202.54 | 594,777 | -2.16(-1.06%) |
Feb 05, 2021 | 210.02 | 210.02 | 200.70 | 204.70 | 702,100 | -1.95(-0.94%) |
Feb 04, 2021 | 211.31 | 211.44 | 205.78 | 206.65 | 261,850 | -4.25(-2.02%) |
Feb 03, 2021 | 212.58 | 215.27 | 208.66 | 210.90 | 348,972 | -1.16(-0.55%) |
Feb 02, 2021 | 217.32 | 219.23 | 211.80 | 212.06 | 293,970 | -2.05(-0.96%) |
Feb 01, 2021 | 214.81 | 215.67 | 212.49 | 214.11 | 328,324 | +0.50(+0.23%) |
Jan 29, 2021 | 217.78 | 217.78 | 211.46 | 213.61 | 534,900 | -4.86(-2.22%) |
Jan 28, 2021 | 218.93 | 221.92 | 216.20 | 218.47 | 293,682 | +1.54(+0.71%) |
Jan 27, 2021 | 215.00 | 217.57 | 211.79 | 216.93 | 401,547 | -2.39(-1.09%) |
Jan 26, 2021 | 227.42 | 228.75 | 219.22 | 219.32 | 275,511 | -5.52(-2.46%) |
Jan 25, 2021 | 223.84 | 228.15 | 222.26 | 224.84 | 330,530 | +1.72(+0.77%) |
Jan 22, 2021 | 222.13 | 224.09 | 218.01 | 223.12 | 257,500 | +0.81(+0.36%) |
Jan 21, 2021 | 221.72 | 224.57 | 218.93 | 222.31 | 385,181 | -0.32(-0.14%) |
Jan 20, 2021 | 218.71 | 223.44 | 217.14 | 222.63 | 290,829 | +3.53(+1.61%) |
Jan 19, 2021 | 223.82 | 224.46 | 217.86 | 219.10 | 348,941 | -1.64(-0.74%) |
Jan 15, 2021 | 222.01 | 224.42 | 218.46 | 220.74 | 255,400 | -3.02(-1.35%) |
Jan 14, 2021 | 228.22 | 234.10 | 223.01 | 223.76 | 402,079 | -4.83(-2.11%) |
Jan 13, 2021 | 236.85 | 236.85 | 228.05 | 228.59 | 331,751 | -9.30(-3.91%) |
Jan 12, 2021 | 240.53 | 243.05 | 236.92 | 237.89 | 259,683 | -3.91(-1.62%) |
Jan 11, 2021 | 241.86 | 244.85 | 238.51 | 241.80 | 232,840 | -1.30(-0.53%) |
Jan 08, 2021 | 241.66 | 246.72 | 238.73 | 243.10 | 253,500 | +1.05(+0.43%) |
Jan 07, 2021 | 236.32 | 243.78 | 236.32 | 242.05 | 340,471 | +6.32(+2.68%) |
Jan 06, 2021 | 214.38 | 236.69 | 214.30 | 235.73 | 585,358 | +19.78(+9.16%) |
Jan 05, 2021 | 215.71 | 219.99 | 215.23 | 215.95 | 211,537 | -0.13(-0.06%) |
Jan 04, 2021 | 214.98 | 216.91 | 210.98 | 216.08 | 357,669 | +3.40(+1.60%) |
Dec 31, 2020 | 212.68 | 212.68 | 212.68 | 151,868 | +5.92(+2.86%) | |
Dec 30, 2020 | 206.88 | 209.72 | 206.17 | 206.76 | 151,868 | -0.58(-0.28%) |
Dec 29, 2020 | 207.88 | 209.38 | 205.80 | 207.34 | 183,768 | +0.82(+0.40%) |
Dec 28, 2020 | 208.50 | 209.23 | 205.44 | 206.52 | 138,891 | -0.58(-0.28%) |
Dec 24, 2020 | 207.96 | 208.86 | 205.93 | 207.10 | 58,600 | -1.39(-0.67%) |
Dec 23, 2020 | 207.40 | 210.26 | 205.91 | 208.49 | 202,809 | +2.76(+1.34%) |
Dec 22, 2020 | 201.33 | 206.83 | 200.73 | 205.73 | 266,413 | +3.57(+1.77%) |
Dec 21, 2020 | 198.29 | 202.42 | 196.08 | 202.16 | 215,577 | +0.20(+0.10%) |
Dec 18, 2020 | 204.86 | 204.86 | 199.40 | 201.96 | 977,700 | -1.69(-0.83%) |
Dec 17, 2020 | 201.45 | 205.32 | 200.65 | 203.65 | 281,306 | +3.00(+1.50%) |
Dec 16, 2020 | 205.62 | 205.62 | 199.00 | 200.65 | 228,901 | -3.39(-1.66%) |
Dec 15, 2020 | 201.37 | 204.04 | 200.34 | 204.04 | 242,000 | +4.36(+2.18%) |
Dec 14, 2020 | 202.49 | 203.88 | 198.39 | 199.68 | 287,179 | -0.50(-0.25%) |
Dec 11, 2020 | 204.38 | 205.88 | 199.67 | 200.18 | 387,100 | -4.51(-2.20%) |
Dec 10, 2020 | 209.75 | 209.75 | 203.39 | 204.69 | 369,478 | -5.07(-2.42%) |
Dec 09, 2020 | 215.76 | 216.36 | 207.58 | 209.76 | 240,058 | -5.31(-2.47%) |
Dec 08, 2020 | 209.69 | 215.81 | 209.11 | 215.07 | 187,089 | +3.62(+1.71%) |
Dec 07, 2020 | 213.72 | 214.45 | 209.48 | 211.45 | 218,053 | -2.27(-1.06%) |
Dec 04, 2020 | 208.66 | 214.30 | 208.53 | 213.72 | 221,700 | +5.60(+2.69%) |
Dec 03, 2020 | 207.19 | 210.63 | 206.68 | 208.12 | 209,944 | +0.08(+0.04%) |
Dec 02, 2020 | 206.49 | 210.24 | 206.27 | 208.04 | 187,272 | +0.84(+0.41%) |
Dec 01, 2020 | 207.05 | 212.93 | 205.35 | 207.20 | 213,704 | +3.07(+1.50%) |
Nov 30, 2020 | 206.48 | 207.46 | 203.12 | 204.13 | 445,577 | -2.89(-1.40%) |
Nov 27, 2020 | 202.82 | 208.52 | 202.12 | 207.02 | 106,100 | +4.20(+2.07%) |
Nov 25, 2020 | 206.38 | 206.38 | 200.74 | 202.82 | 222,000 | -2.35(-1.15%) |
Nov 24, 2020 | 208.26 | 210.29 | 204.93 | 205.17 | 549,721 | -2.03(-0.98%) |
Nov 23, 2020 | 209.08 | 211.01 | 206.08 | 207.20 | 194,147 | -0.06(-0.03%) |
Nov 20, 2020 | 209.70 | 209.70 | 206.28 | 207.26 | 232,400 | -1.92(-0.92%) |
Nov 19, 2020 | 212.38 | 213.72 | 207.70 | 209.18 | 225,720 | -4.16(-1.95%) |
Nov 18, 2020 | 220.83 | 220.83 | 212.47 | 213.34 | 217,219 | -6.42(-2.92%) |
Nov 17, 2020 | 215.82 | 221.20 | 214.52 | 219.76 | 260,182 | +0.86(+0.39%) |
Nov 16, 2020 | 221.83 | 221.95 | 215.46 | 218.90 | 182,640 | -0.84(-0.38%) |
Nov 13, 2020 | 216.27 | 220.36 | 215.51 | 219.74 | 247,400 | +3.94(+1.83%) |
Nov 12, 2020 | 218.24 | 218.93 | 212.48 | 215.80 | 329,155 | -3.21(-1.47%) |
Nov 11, 2020 | 222.82 | 224.00 | 217.37 | 219.01 | 322,844 | -1.03(-0.47%) |
Nov 10, 2020 | 206.45 | 222.56 | 203.00 | 220.04 | 515,619 | +12.94(+6.25%) |
Nov 09, 2020 | 223.26 | 223.26 | 206.31 | 207.10 | 463,178 | -8.37(-3.88%) |
Nov 06, 2020 | 216.60 | 218.05 | 214.32 | 215.47 | 226,600 | -1.35(-0.62%) |
Nov 05, 2020 | 221.11 | 221.11 | 215.49 | 216.82 | 322,533 | -0.12(-0.06%) |
Nov 04, 2020 | 205.99 | 220.84 | 205.99 | 216.94 | 631,168 | +5.35(+2.53%) |
Nov 03, 2020 | 201.09 | 212.74 | 199.43 | 211.59 | 384,686 | +12.74(+6.41%) |
Nov 02, 2020 | 189.31 | 200.06 | 189.31 | 198.85 | 464,346 | +12.38(+6.64%) |
Oct 30, 2020 | 187.29 | 190.21 | 183.03 | 186.47 | 358,400 | -0.64(-0.34%) |
Oct 29, 2020 | 201.00 | 205.00 | 185.62 | 187.11 | 536,806 | -6.12(-3.17%) |
Oct 28, 2020 | 200.11 | 200.69 | 192.91 | 193.23 | 412,808 | -10.64(-5.22%) |
Oct 27, 2020 | 203.06 | 205.67 | 199.37 | 203.87 | 257,515 | -1.16(-0.57%) |
Oct 26, 2020 | 209.73 | 211.04 | 202.89 | 205.03 | 350,109 | -7.52(-3.54%) |
Oct 23, 2020 | 211.48 | 215.62 | 210.21 | 212.55 | 178,000 | +1.43(+0.68%) |
Oct 22, 2020 | 205.80 | 211.86 | 205.19 | 211.12 | 177,488 | +4.39(+2.12%) |
Oct 21, 2020 | 207.51 | 209.20 | 205.35 | 206.73 | 180,283 | +0.13(+0.06%) |
Oct 20, 2020 | 207.08 | 209.51 | 205.34 | 206.60 | 177,644 | -0.09(-0.04%) |
Oct 19, 2020 | 210.75 | 213.78 | 205.82 | 206.69 | 216,414 | -3.95(-1.88%) |
Oct 16, 2020 | 206.07 | 211.46 | 204.10 | 210.64 | 262,500 | +4.14(+2.00%) |
Oct 15, 2020 | 201.11 | 208.85 | 201.00 | 206.50 | 229,615 | +3.65(+1.80%) |
Oct 14, 2020 | 203.62 | 205.00 | 200.77 | 202.85 | 258,186 | -0.78(-0.38%) |
Oct 13, 2020 | 203.96 | 209.22 | 203.41 | 203.63 | 249,487 | -0.77(-0.38%) |
Oct 12, 2020 | 200.90 | 207.65 | 200.00 | 204.40 | 287,927 | +5.20(+2.61%) |
Oct 09, 2020 | 201.17 | 201.92 | 197.91 | 199.20 | 270,400 | -0.55(-0.28%) |
Oct 08, 2020 | 205.50 | 206.10 | 199.10 | 199.75 | 227,096 | -3.78(-1.86%) |
Oct 07, 2020 | 199.69 | 203.90 | 198.83 | 203.53 | 477,579 | +5.35(+2.70%) |
Oct 06, 2020 | 202.04 | 202.40 | 196.38 | 198.18 | 394,973 | -3.14(-1.56%) |
Oct 05, 2020 | 195.00 | 201.87 | 195.00 | 201.32 | 507,820 | +7.96(+4.12%) |
Oct 02, 2020 | 185.96 | 194.88 | 185.68 | 193.36 | 585,700 | +5.18(+2.75%) |
Oct 01, 2020 | 182.53 | 188.38 | 181.22 | 188.18 | 898,665 | +5.14(+2.81%) |
Sep 30, 2020 | 173.13 | 184.20 | 171.40 | 183.04 | 684,583 | +11.24(+6.54%) |
Sep 29, 2020 | 159.00 | 172.60 | 159.00 | 171.80 | 528,422 | +8.73(+5.35%) |
Sep 28, 2020 | 163.39 | 165.49 | 161.15 | 163.07 | 385,780 | +1.56(+0.97%) |
Sep 25, 2020 | 152.49 | 161.76 | 152.49 | 161.51 | 582,300 | +8.43(+5.51%) |
Sep 24, 2020 | 153.37 | 156.77 | 151.66 | 153.08 | 742,406 | +0.01(+0.01%) |
Sep 23, 2020 | 156.60 | 158.29 | 151.40 | 153.07 | 1,071,857 | -3.14(-2.01%) |
Sep 22, 2020 | 169.33 | 169.97 | 155.35 | 156.21 | 1,017,062 | -12.67(-7.50%) |
Sep 21, 2020 | 174.46 | 174.47 | 165.39 | 168.88 | 750,846 | -15.68(-8.50%) |
Sep 18, 2020 | 182.75 | 185.74 | 181.09 | 184.56 | 543,800 | +3.25(+1.79%) |
Sep 17, 2020 | 182.28 | 183.68 | 179.99 | 181.31 | 294,337 | -2.86(-1.55%) |
Sep 16, 2020 | 183.00 | 188.27 | 181.85 | 184.17 | 348,479 | +2.38(+1.31%) |
Sep 15, 2020 | 179.57 | 182.72 | 179.57 | 181.79 | 266,147 | +2.51(+1.40%) |
Sep 14, 2020 | 170.71 | 179.83 | 170.22 | 179.28 | 443,493 | +10.44(+6.18%) |
Sep 11, 2020 | 174.15 | 174.15 | 166.28 | 168.84 | 293,800 | -2.61(-1.52%) |
Sep 10, 2020 | 175.70 | 177.15 | 170.47 | 171.45 | 420,050 | -4.05(-2.31%) |
Sep 09, 2020 | 176.52 | 177.46 | 171.61 | 175.50 | 299,412 | +0.42(+0.24%) |
Sep 08, 2020 | 181.60 | 182.69 | 173.87 | 175.08 | 343,121 | -7.92(-4.33%) |
Sep 04, 2020 | 184.04 | 184.91 | 177.90 | 183.00 | 241,800 | -1.10(-0.60%) |
Sep 03, 2020 | 193.15 | 194.09 | 182.05 | 184.10 | 242,391 | -9.05(-4.69%) |
Sep 02, 2020 | 186.52 | 193.93 | 183.81 | 193.15 | 383,584 | +7.12(+3.83%) |
Sep 01, 2020 | 187.43 | 190.27 | 184.36 | 186.03 | 271,986 | +1.06(+0.57%) |
Aug 31, 2020 | 182.78 | 186.97 | 182.69 | 184.97 | 407,146 | +1.15(+0.63%) |
Aug 28, 2020 | 183.52 | 186.31 | 181.02 | 183.82 | 190,500 | +0.08(+0.04%) |
Aug 27, 2020 | 182.00 | 186.09 | 180.20 | 183.74 | 216,889 | +2.53(+1.40%) |
Aug 26, 2020 | 183.17 | 183.17 | 178.20 | 181.21 | 248,424 | -1.05(-0.58%) |
Aug 25, 2020 | 182.41 | 182.51 | 179.85 | 182.26 | 209,833 | +0.67(+0.37%) |
Aug 24, 2020 | 190.00 | 190.50 | 180.70 | 181.59 | 226,257 | -6.96(-3.69%) |
Aug 21, 2020 | 189.50 | 192.30 | 187.07 | 188.55 | 334,200 | -1.41(-0.74%) |
Aug 20, 2020 | 191.91 | 192.12 | 189.06 | 189.96 | 366,532 | -3.55(-1.83%) |
Aug 19, 2020 | 192.63 | 196.69 | 192.18 | 193.51 | 262,216 | +0.71(+0.37%) |
Aug 18, 2020 | 195.31 | 195.57 | 192.35 | 192.80 | 165,083 | -2.75(-1.41%) |
Aug 17, 2020 | 194.80 | 198.38 | 193.79 | 195.55 | 369,930 | +1.79(+0.92%) |
Aug 14, 2020 | 192.56 | 194.23 | 190.47 | 193.76 | 143,700 | +0.74(+0.38%) |
Aug 13, 2020 | 191.56 | 193.49 | 188.09 | 193.02 | 275,461 | +1.22(+0.64%) |
Aug 12, 2020 | 187.67 | 192.16 | 186.48 | 191.80 | 265,322 | +6.19(+3.33%) |
Aug 11, 2020 | 190.71 | 191.29 | 185.38 | 185.61 | 270,431 | -3.69(-1.95%) |
Aug 10, 2020 | 196.01 | 196.01 | 188.97 | 189.30 | 305,800 | -6.71(-3.42%) |
Aug 07, 2020 | 194.07 | 196.54 | 192.05 | 196.01 | 374,200 | +1.75(+0.90%) |
Aug 06, 2020 | 193.62 | 195.34 | 191.50 | 194.26 | 480,688 | +0.29(+0.15%) |
Aug 05, 2020 | 188.78 | 193.97 | 186.89 | 193.97 | 480,876 | +7.27(+3.89%) |
Aug 04, 2020 | 185.00 | 189.82 | 183.56 | 186.70 | 371,835 | +0.89(+0.48%) |
Aug 03, 2020 | 187.01 | 188.39 | 181.68 | 185.81 | 321,395 | +1.11(+0.60%) |
Jul 31, 2020 | 181.48 | 187.80 | 180.26 | 184.70 | 614,200 | -2.32(-1.24%) |
Jul 30, 2020 | 184.61 | 190.38 | 182.71 | 187.02 | 417,425 | -0.63(-0.34%) |
Jul 29, 2020 | 181.59 | 189.80 | 181.52 | 187.65 | 333,993 | +6.15(+3.39%) |
Jul 28, 2020 | 182.30 | 183.44 | 179.38 | 181.50 | 276,115 | -0.74(-0.41%) |
Jul 27, 2020 | 183.88 | 184.65 | 179.67 | 182.24 | 230,987 | -2.01(-1.09%) |
Jul 24, 2020 | 183.40 | 184.96 | 181.29 | 184.25 | 206,400 | +0.71(+0.39%) |
Jul 23, 2020 | 184.06 | 187.35 | 182.91 | 183.54 | 164,935 | -0.21(-0.11%) |
Jul 22, 2020 | 181.28 | 184.28 | 179.58 | 183.75 | 225,534 | +2.29(+1.26%) |
Jul 21, 2020 | 179.65 | 182.68 | 179.65 | 181.46 | 265,724 | +2.26(+1.26%) |
Jul 20, 2020 | 185.71 | 186.48 | 178.36 | 179.20 | 300,035 | -6.68(-3.59%) |
Jul 17, 2020 | 185.91 | 187.53 | 182.97 | 185.88 | 218,500 | +1.70(+0.92%) |
Jul 16, 2020 | 186.06 | 187.60 | 183.16 | 184.18 | 261,994 | -1.68(-0.90%) |
Jul 15, 2020 | 185.09 | 187.85 | 181.88 | 185.86 | 318,075 | +0.38(+0.20%) |
Jul 14, 2020 | 177.18 | 185.66 | 176.85 | 185.48 | 386,116 | +8.81(+4.99%) |
Jul 13, 2020 | 177.44 | 180.22 | 176.17 | 176.67 | 500,287 | +0.13(+0.07%) |
Jul 10, 2020 | 179.38 | 179.38 | 176.27 | 176.54 | 412,600 | -2.08(-1.16%) |
Jul 09, 2020 | 182.10 | 182.61 | 176.06 | 178.62 | 347,964 | -3.73(-2.05%) |
Jul 08, 2020 | 182.78 | 183.60 | 179.34 | 182.35 | 334,065 | -0.07(-0.04%) |
Jul 07, 2020 | 181.84 | 186.28 | 181.42 | 182.42 | 257,088 | -0.52(-0.28%) |
Jul 06, 2020 | 183.57 | 184.59 | 180.19 | 182.94 | 441,973 | +0.89(+0.49%) |
Jul 02, 2020 | 180.17 | 183.73 | 180.17 | 182.05 | 920,100 | +2.93(+1.64%) |
Jul 01, 2020 | 179.81 | 181.56 | 176.75 | 179.12 | 399,089 | +1.14(+0.64%) |
Jun 30, 2020 | 172.13 | 178.56 | 170.37 | 177.98 | 885,913 | +6.38(+3.72%) |
Jun 29, 2020 | 169.62 | 172.09 | 167.19 | 171.60 | 343,620 | +2.51(+1.48%) |
Jun 26, 2020 | 174.18 | 176.75 | 168.73 | 169.09 | 589,300 | -5.64(-3.23%) |
Jun 25, 2020 | 172.90 | 175.36 | 169.54 | 174.73 | 638,048 | +1.85(+1.07%) |
Jun 24, 2020 | 178.09 | 178.41 | 168.90 | 172.88 | 608,495 | -5.76(-3.22%) |
Jun 23, 2020 | 180.23 | 181.08 | 175.86 | 178.64 | 531,903 | -1.21(-0.67%) |
Jun 22, 2020 | 178.43 | 180.31 | 174.68 | 179.85 | 624,161 | +0.10(+0.06%) |
Jun 19, 2020 | 172.13 | 179.75 | 170.79 | 179.75 | 1,650,000 | +8.58(+5.01%) |
Jun 18, 2020 | 168.02 | 171.69 | 167.35 | 171.17 | 522,541 | +2.37(+1.40%) |
Jun 17, 2020 | 173.62 | 174.05 | 167.92 | 168.80 | 527,002 | -3.91(-2.26%) |
Jun 16, 2020 | 174.19 | 175.71 | 170.06 | 172.71 | 645,430 | +6.52(+3.92%) |
Jun 15, 2020 | 166.91 | 167.93 | 161.64 | 166.19 | 619,972 | -3.70(-2.18%) |
Jun 12, 2020 | 172.89 | 176.35 | 166.66 | 169.89 | 726,500 | +0.93(+0.55%) |
Jun 11, 2020 | 176.82 | 176.82 | 167.00 | 168.96 | 698,392 | -9.88(-5.52%) |
Jun 10, 2020 | 176.68 | 179.65 | 173.04 | 178.84 | 833,767 | +3.75(+2.14%) |
Jun 09, 2020 | 172.96 | 177.09 | 172.00 | 175.09 | 534,565 | +3.32(+1.93%) |
Jun 08, 2020 | 168.05 | 173.51 | 166.07 | 171.77 | 622,748 | +0.74(+0.43%) |
Jun 05, 2020 | 172.78 | 174.85 | 170.17 | 171.03 | 520,900 | -2.55(-1.47%) |
Jun 04, 2020 | 177.51 | 178.62 | 171.48 | 173.58 | 713,526 | -5.56(-3.10%) |
Jun 03, 2020 | 181.81 | 183.42 | 178.69 | 179.14 | 507,112 | -3.98(-2.17%) |
Jun 02, 2020 | 182.98 | 186.03 | 180.61 | 183.12 | 632,114 | +0.05(+0.03%) |
Jun 01, 2020 | 185.84 | 188.53 | 182.57 | 183.07 | 595,170 | -2.75(-1.48%) |
May 29, 2020 | 190.15 | 196.52 | 184.26 | 185.82 | 3,712,100 | -1.04(-0.56%) |
May 28, 2020 | 185.49 | 194.20 | 185.49 | 186.86 | 1,019,140 | +3.21(+1.75%) |
May 27, 2020 | 183.92 | 184.28 | 174.35 | 183.65 | 638,337 | -0.06(-0.03%) |
May 26, 2020 | 185.00 | 187.22 | 182.55 | 183.71 | 1,027,513 | +1.50(+0.82%) |
May 22, 2020 | 182.29 | 183.37 | 180.65 | 182.21 | 380,400 | +0.49(+0.27%) |
May 21, 2020 | 175.98 | 183.33 | 175.65 | 181.72 | 813,591 | +4.75(+2.68%) |
May 20, 2020 | 181.50 | 181.50 | 175.75 | 176.97 | 513,742 | +0.30(+0.17%) |
May 19, 2020 | 174.56 | 179.46 | 174.01 | 176.67 | 447,158 | +2.92(+1.68%) |
May 18, 2020 | 183.60 | 184.95 | 172.51 | 173.75 | 564,366 | -7.67(-4.23%) |
May 15, 2020 | 175.95 | 182.86 | 175.69 | 181.42 | 584,500 | +4.94(+2.80%) |
May 14, 2020 | 171.71 | 179.31 | 171.42 | 176.48 | 423,171 | +2.10(+1.20%) |
May 13, 2020 | 181.16 | 181.16 | 172.01 | 174.38 | 477,061 | -6.12(-3.39%) |
May 12, 2020 | 179.62 | 184.86 | 178.86 | 180.50 | 475,761 | +1.64(+0.92%) |
May 11, 2020 | 175.34 | 179.74 | 175.19 | 178.86 | 519,446 | +3.31(+1.89%) |
May 08, 2020 | 179.38 | 180.80 | 174.51 | 175.55 | 578,400 | -1.72(-0.97%) |
May 07, 2020 | 183.82 | 187.83 | 176.67 | 177.27 | 585,565 | -5.83(-3.18%) |
May 06, 2020 | 181.74 | 186.56 | 178.46 | 183.10 | 564,971 | +2.02(+1.12%) |
May 05, 2020 | 178.31 | 183.89 | 177.87 | 181.08 | 623,213 | +2.77(+1.55%) |
May 04, 2020 | 171.52 | 178.60 | 171.25 | 178.31 | 600,427 | +5.06(+2.92%) |