Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 192.66 | 193.14 | 182.04 | 182.90 | 1,568,319 | -19.40(-9.59%) |
Apr 29, 2021 | 204.99 | 206.00 | 201.16 | 202.30 | 435,688 | -2.17(-1.06%) |
Apr 28, 2021 | 204.37 | 206.09 | 203.80 | 204.47 | 320,528 | -0.52(-0.25%) |
Apr 27, 2021 | 205.06 | 206.51 | 204.10 | 204.99 | 544,737 | -0.21(-0.10%) |
Apr 26, 2021 | 204.05 | 207.01 | 203.38 | 205.20 | 529,621 | +1.55(+0.76%) |
Apr 23, 2021 | 203.17 | 203.91 | 201.64 | 203.65 | 288,176 | +1.05(+0.52%) |
Apr 22, 2021 | 202.76 | 204.21 | 201.73 | 202.60 | 336,357 | -0.28(-0.14%) |
Apr 21, 2021 | 201.30 | 203.35 | 200.82 | 202.88 | 274,797 | +2.73(+1.37%) |
Apr 20, 2021 | 200.49 | 201.78 | 199.36 | 200.15 | 359,232 | +0.04(+0.02%) |
Apr 19, 2021 | 201.05 | 201.41 | 199.08 | 200.11 | 409,568 | -1.80(-0.89%) |
Apr 16, 2021 | 200.08 | 202.21 | 198.96 | 201.91 | 488,481 | +3.22(+1.62%) |
Apr 15, 2021 | 201.85 | 202.66 | 198.25 | 198.69 | 709,417 | -3.39(-1.68%) |
Apr 14, 2021 | 199.55 | 203.29 | 199.55 | 202.08 | 959,335 | +2.17(+1.09%) |
Apr 13, 2021 | 196.55 | 200.53 | 195.74 | 199.91 | 676,038 | +3.61(+1.84%) |
Apr 12, 2021 | 193.12 | 196.39 | 193.12 | 196.30 | 465,688 | +2.51(+1.30%) |
Apr 09, 2021 | 192.75 | 193.80 | 192.11 | 193.79 | 403,795 | +1.87(+0.97%) |
Apr 08, 2021 | 193.25 | 193.44 | 191.27 | 191.92 | 595,251 | +0.12(+0.06%) |
Apr 07, 2021 | 191.67 | 193.34 | 190.51 | 191.80 | 654,855 | +0.81(+0.42%) |
Apr 06, 2021 | 190.06 | 191.97 | 189.63 | 190.99 | 696,775 | +1.15(+0.60%) |
Apr 05, 2021 | 190.86 | 191.22 | 188.85 | 189.84 | 483,370 | +0.65(+0.34%) |
Apr 01, 2021 | 188.90 | 189.72 | 187.28 | 189.19 | 499,169 | +0.41(+0.22%) |
Mar 31, 2021 | 186.18 | 190.59 | 185.26 | 188.78 | 849,791 | +4.58(+2.49%) |
Mar 30, 2021 | 184.90 | 186.03 | 182.14 | 184.20 | 509,137 | -1.69(-0.91%) |
Mar 29, 2021 | 184.87 | 187.23 | 184.47 | 185.90 | 613,590 | +0.12(+0.06%) |
Mar 26, 2021 | 181.60 | 185.88 | 180.60 | 185.78 | 430,311 | +3.31(+1.81%) |
Mar 25, 2021 | 186.81 | 186.81 | 181.07 | 182.47 | 679,895 | -4.52(-2.42%) |
Mar 24, 2021 | 188.29 | 190.19 | 186.23 | 186.99 | 884,366 | +1.40(+0.75%) |
Mar 23, 2021 | 185.91 | 187.04 | 183.83 | 185.59 | 589,366 | +0.92(+0.50%) |
Mar 22, 2021 | 180.17 | 184.72 | 179.75 | 184.67 | 463,056 | +4.08(+2.26%) |
Mar 19, 2021 | 180.61 | 181.38 | 179.63 | 180.59 | 1,065,347 | +0.50(+0.28%) |
Mar 18, 2021 | 184.88 | 185.94 | 179.86 | 180.10 | 644,678 | -6.21(-3.33%) |
Mar 17, 2021 | 186.10 | 186.92 | 184.49 | 186.30 | 600,973 | -0.51(-0.27%) |
Mar 16, 2021 | 186.86 | 188.26 | 185.46 | 186.81 | 764,771 | +4.77(+2.62%) |
Mar 15, 2021 | 180.47 | 182.55 | 180.47 | 182.04 | 922,697 | +1.92(+1.06%) |
Mar 12, 2021 | 180.73 | 181.51 | 179.50 | 180.12 | 519,826 | -1.55(-0.85%) |
Mar 11, 2021 | 182.47 | 183.22 | 181.22 | 181.67 | 613,991 | +1.28(+0.71%) |
Mar 10, 2021 | 179.03 | 181.73 | 178.73 | 180.39 | 754,998 | +3.04(+1.72%) |
Mar 09, 2021 | 176.36 | 180.24 | 175.84 | 177.34 | 1,255,910 | +2.73(+1.56%) |
Mar 08, 2021 | 180.06 | 181.08 | 174.53 | 174.62 | 920,012 | -5.44(-3.02%) |
Mar 05, 2021 | 180.77 | 180.77 | 176.38 | 180.06 | 992,892 | +1.95(+1.09%) |
Mar 04, 2021 | 184.41 | 185.03 | 176.39 | 178.11 | 1,012,382 | -6.97(-3.76%) |
Mar 03, 2021 | 186.62 | 186.62 | 183.38 | 185.08 | 396,926 | -2.92(-1.55%) |
Mar 02, 2021 | 190.54 | 191.08 | 187.16 | 188.00 | 512,660 | -2.34(-1.23%) |
Mar 01, 2021 | 189.10 | 191.59 | 189.10 | 190.34 | 475,956 | +2.76(+1.47%) |
Feb 26, 2021 | 189.96 | 190.19 | 185.59 | 187.58 | 742,228 | -2.14(-1.13%) |
Feb 25, 2021 | 194.28 | 195.40 | 188.68 | 189.72 | 624,228 | -5.83(-2.98%) |
Feb 24, 2021 | 194.18 | 197.49 | 193.64 | 195.55 | 444,927 | +0.86(+0.44%) |
Feb 23, 2021 | 193.63 | 196.26 | 193.18 | 194.69 | 821,313 | +0.07(+0.03%) |
Feb 22, 2021 | 194.66 | 195.69 | 193.09 | 194.62 | 805,050 | -1.13(-0.58%) |
Feb 19, 2021 | 194.67 | 197.74 | 194.67 | 195.75 | 947,157 | +1.27(+0.65%) |
Feb 18, 2021 | 192.35 | 196.01 | 190.92 | 194.49 | 630,163 | +0.14(+0.07%) |
Feb 17, 2021 | 188.06 | 196.15 | 185.94 | 194.34 | 776,278 | +5.48(+2.90%) |
Feb 16, 2021 | 195.05 | 195.05 | 187.81 | 188.86 | 903,506 | -6.28(-3.22%) |
Feb 12, 2021 | 194.47 | 195.53 | 193.38 | 195.14 | 1,257,738 | +0.02(+0.01%) |
Feb 11, 2021 | 196.20 | 196.74 | 194.14 | 195.12 | 863,855 | +0.13(+0.07%) |
Feb 10, 2021 | 195.94 | 196.11 | 193.74 | 194.99 | 969,385 | +0.90(+0.47%) |
Feb 09, 2021 | 195.79 | 197.59 | 193.82 | 194.09 | 1,261,761 | -1.64(-0.84%) |
Feb 08, 2021 | 196.76 | 198.14 | 195.00 | 195.73 | 769,185 | -0.60(-0.31%) |
Feb 05, 2021 | 198.97 | 201.10 | 194.96 | 196.33 | 849,227 | -1.84(-0.93%) |
Feb 04, 2021 | 197.28 | 200.26 | 196.00 | 198.17 | 782,057 | +0.82(+0.42%) |
Feb 03, 2021 | 198.52 | 200.28 | 197.14 | 197.34 | 997,385 | -3.36(-1.67%) |
Feb 02, 2021 | 198.39 | 202.85 | 198.04 | 200.70 | 1,081,377 | +3.88(+1.97%) |
Feb 01, 2021 | 197.88 | 198.04 | 193.08 | 196.82 | 874,538 | +1.07(+0.55%) |
Jan 29, 2021 | 206.56 | 206.56 | 193.16 | 195.75 | 1,184,202 | -13.95(-6.65%) |
Jan 28, 2021 | 209.49 | 213.63 | 208.09 | 209.69 | 515,847 | +1.82(+0.87%) |
Jan 27, 2021 | 212.80 | 214.37 | 206.87 | 207.88 | 541,234 | -7.98(-3.70%) |
Jan 26, 2021 | 215.06 | 217.95 | 212.92 | 215.86 | 469,947 | +0.58(+0.27%) |
Jan 25, 2021 | 209.69 | 217.53 | 209.50 | 215.28 | 506,252 | +5.98(+2.86%) |
Jan 22, 2021 | 211.14 | 211.19 | 208.41 | 209.29 | 306,862 | -1.51(-0.71%) |
Jan 21, 2021 | 211.99 | 212.25 | 207.89 | 210.80 | 416,226 | -0.86(-0.41%) |
Jan 20, 2021 | 209.61 | 212.54 | 207.59 | 211.66 | 457,991 | +2.97(+1.42%) |
Jan 19, 2021 | 207.48 | 210.41 | 206.43 | 208.69 | 409,122 | +3.19(+1.55%) |
Jan 15, 2021 | 206.71 | 207.74 | 204.17 | 205.51 | 400,363 | -1.61(-0.78%) |
Jan 14, 2021 | 210.83 | 211.57 | 206.88 | 207.12 | 432,145 | -3.11(-1.48%) |
Jan 13, 2021 | 210.46 | 211.21 | 208.93 | 210.23 | 448,841 | -0.39(-0.18%) |
Jan 12, 2021 | 213.36 | 213.84 | 209.34 | 210.62 | 347,147 | -3.32(-1.55%) |
Jan 11, 2021 | 212.38 | 214.80 | 211.21 | 213.94 | 329,194 | +1.32(+0.62%) |
Jan 08, 2021 | 208.40 | 212.81 | 207.91 | 212.62 | 521,152 | +3.57(+1.71%) |
Jan 07, 2021 | 204.48 | 209.85 | 202.91 | 209.04 | 599,767 | +1.99(+0.96%) |
Jan 06, 2021 | 205.47 | 209.65 | 205.17 | 207.05 | 656,224 | -1.36(-0.65%) |
Jan 05, 2021 | 205.82 | 209.43 | 205.59 | 208.41 | 534,910 | +2.36(+1.15%) |
Jan 04, 2021 | 207.08 | 208.78 | 202.16 | 206.05 | 482,828 | -0.37(-0.18%) |
Dec 31, 2020 | 206.42 | 206.42 | 206.42 | 256,880 | +2.76(+1.35%) | |
Dec 30, 2020 | 206.50 | 206.50 | 203.32 | 203.66 | 256,880 | -1.49(-0.73%) |
Dec 29, 2020 | 207.47 | 207.47 | 204.11 | 205.16 | 338,355 | -0.17(-0.08%) |
Dec 28, 2020 | 209.07 | 210.01 | 204.76 | 205.32 | 242,524 | -0.96(-0.47%) |
Dec 24, 2020 | 204.16 | 206.78 | 203.65 | 206.28 | 102,459 | +2.37(+1.16%) |
Dec 23, 2020 | 206.80 | 206.94 | 203.86 | 203.91 | 306,681 | -1.64(-0.80%) |
Dec 22, 2020 | 206.99 | 207.94 | 204.76 | 205.56 | 331,837 | -1.75(-0.84%) |
Dec 21, 2020 | 207.82 | 209.04 | 201.88 | 207.30 | 447,936 | -4.84(-2.28%) |
Dec 18, 2020 | 207.97 | 212.95 | 206.28 | 212.14 | 1,105,736 | +4.58(+2.21%) |
Dec 17, 2020 | 204.91 | 207.70 | 204.44 | 207.56 | 414,767 | +3.13(+1.53%) |
Dec 16, 2020 | 203.47 | 205.65 | 201.73 | 204.43 | 514,964 | +1.81(+0.89%) |
Dec 15, 2020 | 201.80 | 203.16 | 200.41 | 202.62 | 565,348 | +2.20(+1.10%) |
Dec 14, 2020 | 200.22 | 204.11 | 199.79 | 200.42 | 498,918 | +1.80(+0.90%) |
Dec 11, 2020 | 201.33 | 201.87 | 197.73 | 198.62 | 601,163 | -4.08(-2.01%) |
Dec 10, 2020 | 204.96 | 206.87 | 202.03 | 202.70 | 412,514 | -2.95(-1.44%) |
Dec 09, 2020 | 206.39 | 207.10 | 204.36 | 205.65 | 376,894 | -0.33(-0.16%) |
Dec 08, 2020 | 202.25 | 206.26 | 201.49 | 205.98 | 442,542 | +2.82(+1.39%) |
Dec 07, 2020 | 203.47 | 205.36 | 202.56 | 203.17 | 298,866 | -0.47(-0.23%) |
Dec 04, 2020 | 201.43 | 203.86 | 200.91 | 203.63 | 314,894 | +2.22(+1.10%) |
Dec 03, 2020 | 202.34 | 203.21 | 200.78 | 201.41 | 387,537 | -1.81(-0.89%) |
Dec 02, 2020 | 203.52 | 204.50 | 202.28 | 203.22 | 389,697 | -2.28(-1.11%) |
Dec 01, 2020 | 204.38 | 206.23 | 203.68 | 205.50 | 575,164 | +1.95(+0.96%) |
Nov 30, 2020 | 202.91 | 204.93 | 201.87 | 203.55 | 852,842 | -0.04(-0.02%) |
Nov 27, 2020 | 201.25 | 204.18 | 199.74 | 203.59 | 268,659 | +3.51(+1.75%) |
Nov 25, 2020 | 200.25 | 200.97 | 198.67 | 200.08 | 315,924 | -0.49(-0.24%) |
Nov 24, 2020 | 204.52 | 204.91 | 198.88 | 200.56 | 597,894 | -2.95(-1.45%) |
Nov 23, 2020 | 205.41 | 207.43 | 201.90 | 203.52 | 403,051 | -1.41(-0.69%) |
Nov 20, 2020 | 205.52 | 205.97 | 204.18 | 204.93 | 396,965 | -0.72(-0.35%) |
Nov 19, 2020 | 205.64 | 207.01 | 204.25 | 205.64 | 328,516 | +0.67(+0.33%) |
Nov 18, 2020 | 208.50 | 208.65 | 204.85 | 204.97 | 400,434 | -2.99(-1.44%) |
Nov 17, 2020 | 207.34 | 208.96 | 205.40 | 207.97 | 342,826 | -1.35(-0.64%) |
Nov 16, 2020 | 209.36 | 210.36 | 207.42 | 209.31 | 316,249 | +0.78(+0.37%) |
Nov 13, 2020 | 207.27 | 208.73 | 205.96 | 208.54 | 273,499 | +1.89(+0.92%) |
Nov 12, 2020 | 208.81 | 209.56 | 204.49 | 206.64 | 408,607 | -2.95(-1.41%) |
Nov 11, 2020 | 208.36 | 211.95 | 207.96 | 209.60 | 579,430 | +3.61(+1.75%) |
Nov 10, 2020 | 212.82 | 212.82 | 204.86 | 205.98 | 807,231 | -7.86(-3.67%) |
Nov 09, 2020 | 213.47 | 217.38 | 211.33 | 213.84 | 1,179,151 | +6.20(+2.99%) |
Nov 06, 2020 | 205.54 | 209.45 | 204.63 | 207.64 | 566,948 | +1.34(+0.65%) |
Nov 05, 2020 | 205.51 | 209.04 | 204.01 | 206.30 | 579,712 | +3.29(+1.62%) |
Nov 04, 2020 | 197.36 | 205.78 | 197.03 | 203.01 | 696,518 | +6.75(+3.44%) |
Nov 03, 2020 | 191.17 | 197.32 | 190.65 | 196.26 | 728,176 | +5.49(+2.88%) |
Nov 02, 2020 | 189.19 | 191.36 | 187.28 | 190.78 | 895,845 | +4.71(+2.53%) |
Oct 30, 2020 | 189.81 | 191.94 | 183.34 | 186.07 | 925,829 | +12.05(+6.92%) |
Oct 29, 2020 | 174.49 | 176.18 | 172.26 | 174.02 | 598,387 | -1.12(-0.64%) |
Oct 28, 2020 | 176.25 | 177.37 | 174.80 | 175.13 | 631,092 | -4.06(-2.27%) |
Oct 27, 2020 | 176.42 | 181.85 | 175.47 | 179.19 | 676,169 | +4.19(+2.39%) |
Oct 26, 2020 | 175.62 | 176.59 | 173.76 | 175.01 | 377,598 | -2.42(-1.37%) |
Oct 23, 2020 | 176.94 | 178.08 | 175.49 | 177.43 | 314,524 | +0.20(+0.11%) |
Oct 22, 2020 | 173.65 | 177.93 | 173.51 | 177.23 | 415,994 | +3.58(+2.06%) |
Oct 21, 2020 | 174.29 | 175.78 | 172.49 | 173.65 | 294,214 | -0.29(-0.17%) |
Oct 20, 2020 | 174.25 | 176.08 | 173.36 | 173.94 | 400,668 | +0.02(+0.01%) |
Oct 19, 2020 | 175.80 | 177.47 | 173.37 | 173.92 | 439,053 | -1.34(-0.76%) |
Oct 16, 2020 | 174.12 | 176.77 | 173.34 | 175.26 | 479,574 | +1.15(+0.66%) |
Oct 15, 2020 | 170.59 | 174.16 | 169.49 | 174.10 | 405,551 | +1.74(+1.01%) |
Oct 14, 2020 | 172.55 | 175.49 | 171.94 | 172.37 | 416,673 | +0.15(+0.08%) |
Oct 13, 2020 | 172.07 | 174.17 | 170.69 | 172.22 | 399,273 | +0.22(+0.13%) |
Oct 12, 2020 | 172.23 | 172.83 | 171.08 | 172.00 | 350,373 | +1.27(+0.74%) |
Oct 09, 2020 | 168.19 | 171.31 | 167.97 | 170.73 | 470,703 | +3.32(+1.98%) |
Oct 08, 2020 | 167.28 | 168.36 | 165.89 | 167.41 | 499,398 | +1.94(+1.17%) |
Oct 07, 2020 | 164.07 | 166.30 | 163.75 | 165.48 | 440,862 | +2.96(+1.82%) |
Oct 06, 2020 | 166.01 | 166.39 | 162.12 | 162.52 | 445,570 | -3.06(-1.85%) |
Oct 05, 2020 | 163.07 | 165.91 | 162.97 | 165.58 | 684,570 | +3.21(+1.98%) |
Oct 02, 2020 | 162.40 | 164.20 | 160.84 | 162.38 | 1,168,557 | -1.95(-1.19%) |
Oct 01, 2020 | 167.55 | 169.09 | 163.43 | 164.32 | 521,277 | -1.86(-1.12%) |
Sep 30, 2020 | 167.75 | 169.48 | 165.38 | 166.18 | 703,935 | -1.19(-0.71%) |
Sep 29, 2020 | 166.74 | 168.71 | 166.65 | 167.38 | 351,561 | +0.64(+0.38%) |
Sep 28, 2020 | 165.77 | 168.87 | 164.65 | 166.74 | 590,616 | +2.87(+1.75%) |
Sep 25, 2020 | 161.60 | 164.13 | 160.93 | 163.87 | 921,394 | +0.87(+0.53%) |
Sep 24, 2020 | 162.66 | 164.70 | 161.40 | 163.00 | 269,411 | -0.54(-0.33%) |
Sep 23, 2020 | 166.75 | 167.08 | 163.09 | 163.54 | 456,406 | -3.45(-2.07%) |
Sep 22, 2020 | 166.09 | 167.32 | 164.43 | 166.99 | 424,041 | +0.73(+0.44%) |
Sep 21, 2020 | 163.53 | 166.34 | 160.65 | 166.26 | 736,868 | +1.45(+0.88%) |
Sep 18, 2020 | 166.49 | 167.97 | 162.58 | 164.81 | 995,976 | -2.79(-1.67%) |
Sep 17, 2020 | 167.16 | 168.38 | 165.78 | 167.60 | 491,128 | -1.13(-0.67%) |
Sep 16, 2020 | 171.54 | 172.25 | 167.83 | 168.73 | 609,351 | -1.44(-0.85%) |
Sep 15, 2020 | 170.12 | 172.25 | 169.70 | 170.18 | 408,479 | +1.09(+0.64%) |
Sep 14, 2020 | 168.77 | 170.15 | 167.62 | 169.09 | 376,535 | +2.36(+1.41%) |
Sep 11, 2020 | 168.44 | 169.49 | 165.63 | 166.74 | 376,727 | -0.06(-0.03%) |
Sep 10, 2020 | 169.36 | 170.62 | 166.21 | 166.79 | 444,032 | -2.54(-1.50%) |
Sep 09, 2020 | 168.60 | 171.45 | 167.75 | 169.34 | 459,844 | +3.16(+1.90%) |
Sep 08, 2020 | 165.79 | 168.27 | 163.78 | 166.18 | 566,047 | -2.07(-1.23%) |
Sep 04, 2020 | 170.66 | 171.58 | 164.57 | 168.25 | 491,644 | -4.17(-2.42%) |
Sep 03, 2020 | 177.79 | 177.79 | 169.91 | 172.42 | 627,989 | -4.98(-2.81%) |
Sep 02, 2020 | 174.88 | 178.66 | 173.55 | 177.40 | 648,660 | +3.97(+2.29%) |
Sep 01, 2020 | 175.46 | 176.19 | 171.82 | 173.44 | 450,679 | -1.81(-1.03%) |
Aug 31, 2020 | 173.90 | 175.75 | 171.98 | 175.25 | 606,007 | +0.53(+0.31%) |
Aug 28, 2020 | 175.07 | 175.09 | 172.92 | 174.72 | 299,669 | -0.44(-0.25%) |
Aug 27, 2020 | 174.67 | 175.65 | 172.37 | 175.15 | 384,304 | +0.58(+0.33%) |
Aug 26, 2020 | 172.68 | 174.94 | 170.58 | 174.57 | 377,702 | +0.96(+0.55%) |
Aug 25, 2020 | 172.06 | 173.68 | 170.87 | 173.61 | 574,014 | +2.59(+1.51%) |
Aug 24, 2020 | 175.33 | 175.76 | 169.30 | 171.02 | 740,607 | -2.86(-1.64%) |
Aug 21, 2020 | 175.35 | 175.37 | 172.24 | 173.88 | 627,810 | -1.55(-0.88%) |
Aug 20, 2020 | 176.56 | 177.88 | 175.07 | 175.43 | 520,917 | -2.39(-1.34%) |
Aug 19, 2020 | 178.02 | 179.50 | 176.53 | 177.82 | 695,633 | +0.77(+0.43%) |
Aug 18, 2020 | 177.22 | 177.72 | 173.92 | 177.05 | 627,129 | -0.17(-0.09%) |
Aug 17, 2020 | 171.75 | 177.26 | 171.75 | 177.22 | 1,020,095 | +6.21(+3.63%) |
Aug 14, 2020 | 171.51 | 172.40 | 170.74 | 171.00 | 484,527 | -0.71(-0.41%) |
Aug 13, 2020 | 169.99 | 172.25 | 168.26 | 171.71 | 439,729 | +1.62(+0.95%) |
Aug 12, 2020 | 168.32 | 171.58 | 168.06 | 170.10 | 857,702 | +2.77(+1.65%) |
Aug 11, 2020 | 169.16 | 169.90 | 166.08 | 167.33 | 815,753 | -2.10(-1.24%) |
Aug 10, 2020 | 169.28 | 170.97 | 167.70 | 169.43 | 1,038,419 | +1.85(+1.10%) |
Aug 07, 2020 | 170.83 | 172.39 | 167.10 | 167.58 | 1,299,859 | -2.21(-1.30%) |
Aug 06, 2020 | 183.79 | 184.02 | 167.68 | 169.79 | 2,289,071 | -26.54(-13.52%) |
Aug 05, 2020 | 196.82 | 198.56 | 196.03 | 196.33 | 1,010,519 | +0.18(+0.09%) |
Aug 04, 2020 | 195.36 | 197.18 | 194.17 | 196.15 | 829,474 | +0.75(+0.38%) |
Aug 03, 2020 | 193.47 | 196.66 | 193.47 | 195.40 | 770,575 | -0.49(-0.25%) |
Jul 31, 2020 | 198.82 | 199.44 | 194.25 | 195.90 | 681,666 | -1.89(-0.95%) |
Jul 30, 2020 | 194.96 | 198.10 | 194.76 | 197.78 | 555,652 | +0.35(+0.18%) |
Jul 29, 2020 | 197.00 | 198.69 | 196.03 | 197.43 | 598,234 | +1.81(+0.92%) |
Jul 28, 2020 | 198.34 | 198.79 | 195.50 | 195.62 | 357,242 | -3.29(-1.65%) |
Jul 27, 2020 | 197.04 | 200.28 | 196.87 | 198.91 | 380,492 | +3.09(+1.58%) |
Jul 24, 2020 | 196.78 | 196.78 | 192.98 | 195.83 | 371,019 | -1.57(-0.79%) |
Jul 23, 2020 | 199.25 | 202.17 | 196.43 | 197.39 | 445,031 | -1.23(-0.62%) |
Jul 22, 2020 | 198.30 | 199.17 | 196.72 | 198.62 | 529,055 | +0.90(+0.46%) |
Jul 21, 2020 | 197.07 | 198.29 | 195.19 | 197.72 | 542,839 | +1.34(+0.68%) |
Jul 20, 2020 | 192.92 | 196.94 | 192.16 | 196.38 | 392,582 | +3.88(+2.02%) |
Jul 17, 2020 | 190.78 | 193.73 | 190.34 | 192.50 | 534,561 | +3.08(+1.62%) |
Jul 16, 2020 | 190.41 | 190.46 | 186.69 | 189.42 | 388,438 | -1.67(-0.88%) |
Jul 15, 2020 | 190.55 | 191.96 | 188.50 | 191.10 | 541,023 | +2.43(+1.29%) |
Jul 14, 2020 | 181.77 | 189.11 | 181.32 | 188.67 | 562,640 | +6.72(+3.70%) |
Jul 13, 2020 | 186.63 | 188.61 | 181.10 | 181.95 | 578,054 | -3.87(-2.08%) |
Jul 10, 2020 | 187.51 | 188.98 | 184.60 | 185.81 | 404,410 | -1.55(-0.83%) |
Jul 09, 2020 | 187.14 | 188.72 | 183.37 | 187.36 | 438,915 | +0.94(+0.50%) |
Jul 08, 2020 | 186.06 | 187.35 | 183.88 | 186.43 | 494,091 | +1.21(+0.65%) |
Jul 07, 2020 | 187.01 | 189.38 | 185.05 | 185.22 | 563,794 | -2.08(-1.11%) |
Jul 06, 2020 | 188.77 | 190.93 | 186.32 | 187.29 | 639,897 | +1.10(+0.59%) |
Jul 02, 2020 | 186.01 | 187.58 | 185.36 | 186.19 | 644,140 | +1.57(+0.85%) |
Jul 01, 2020 | 183.94 | 185.29 | 180.22 | 184.63 | 996,321 | -1.10(-0.59%) |
Jun 30, 2020 | 181.90 | 186.89 | 181.90 | 185.73 | 722,061 | +3.56(+1.95%) |
Jun 29, 2020 | 180.26 | 182.25 | 178.12 | 182.17 | 707,290 | +2.60(+1.45%) |
Jun 26, 2020 | 180.34 | 182.88 | 178.96 | 179.57 | 1,586,110 | -0.65(-0.36%) |
Jun 25, 2020 | 176.06 | 180.90 | 174.84 | 180.22 | 844,592 | +4.30(+2.44%) |
Jun 24, 2020 | 174.93 | 177.72 | 172.72 | 175.92 | 856,712 | -0.09(-0.05%) |
Jun 23, 2020 | 174.56 | 177.89 | 173.62 | 176.01 | 758,769 | +2.75(+1.59%) |
Jun 22, 2020 | 170.74 | 174.26 | 168.57 | 173.26 | 962,288 | +6.18(+3.70%) |
Jun 19, 2020 | 170.67 | 171.22 | 166.50 | 167.08 | 1,117,813 | -0.99(-0.59%) |
Jun 18, 2020 | 167.47 | 170.82 | 167.20 | 168.06 | 682,181 | +1.30(+0.78%) |
Jun 17, 2020 | 164.45 | 167.92 | 164.22 | 166.77 | 792,631 | +3.30(+2.02%) |
Jun 16, 2020 | 161.54 | 164.75 | 160.00 | 163.47 | 907,366 | +5.07(+3.20%) |
Jun 15, 2020 | 153.60 | 158.72 | 152.63 | 158.40 | 607,558 | +2.96(+1.90%) |
Jun 12, 2020 | 157.60 | 160.46 | 153.54 | 155.44 | 826,394 | +2.41(+1.57%) |
Jun 11, 2020 | 159.31 | 160.16 | 151.95 | 153.03 | 800,517 | -8.03(-4.99%) |
Jun 10, 2020 | 157.42 | 162.46 | 157.16 | 161.06 | 784,005 | +4.85(+3.10%) |
Jun 09, 2020 | 157.37 | 158.67 | 155.89 | 156.22 | 437,680 | -1.30(-0.82%) |
Jun 08, 2020 | 153.82 | 157.55 | 151.46 | 157.51 | 697,279 | +1.92(+1.24%) |
Jun 05, 2020 | 156.52 | 160.28 | 153.97 | 155.59 | 742,555 | +0.03(+0.02%) |
Jun 04, 2020 | 155.45 | 158.93 | 154.28 | 155.56 | 847,027 | -0.97(-0.62%) |
Jun 03, 2020 | 155.07 | 157.17 | 153.69 | 156.52 | 533,539 | +1.98(+1.28%) |
Jun 02, 2020 | 155.74 | 155.74 | 151.93 | 154.54 | 529,897 | -1.32(-0.84%) |
Jun 01, 2020 | 154.90 | 157.55 | 154.05 | 155.86 | 488,387 | +0.29(+0.19%) |
May 29, 2020 | 155.74 | 156.32 | 151.96 | 155.57 | 975,256 | +1.94(+1.26%) |
May 28, 2020 | 149.91 | 155.18 | 149.16 | 153.63 | 559,375 | +4.94(+3.32%) |
May 27, 2020 | 154.10 | 154.52 | 144.29 | 148.69 | 1,050,371 | -6.55(-4.22%) |
May 26, 2020 | 158.97 | 159.40 | 154.41 | 155.24 | 787,416 | -0.84(-0.54%) |
May 22, 2020 | 155.88 | 157.75 | 154.55 | 156.08 | 440,591 | +0.65(+0.42%) |
May 21, 2020 | 155.94 | 156.05 | 152.93 | 155.43 | 487,935 | -1.04(-0.67%) |
May 20, 2020 | 159.04 | 159.65 | 156.19 | 156.48 | 666,872 | -0.78(-0.50%) |
May 19, 2020 | 161.22 | 163.17 | 156.71 | 157.26 | 534,270 | -4.45(-2.75%) |
May 18, 2020 | 161.06 | 164.11 | 160.08 | 161.71 | 610,419 | +2.95(+1.86%) |
May 15, 2020 | 156.76 | 160.31 | 155.90 | 158.76 | 418,986 | +1.12(+0.71%) |
May 14, 2020 | 157.23 | 159.04 | 153.56 | 157.64 | 535,689 | -1.36(-0.86%) |
May 13, 2020 | 160.83 | 163.15 | 156.71 | 159.00 | 610,506 | -2.31(-1.43%) |
May 12, 2020 | 164.55 | 166.05 | 161.31 | 161.31 | 671,831 | -2.06(-1.26%) |
May 11, 2020 | 155.34 | 165.69 | 155.34 | 163.37 | 1,169,150 | +6.30(+4.01%) |
May 08, 2020 | 156.26 | 159.69 | 155.27 | 157.07 | 562,752 | +1.98(+1.28%) |
May 07, 2020 | 156.06 | 157.10 | 154.45 | 155.09 | 511,783 | +0.74(+0.48%) |
May 06, 2020 | 154.47 | 157.52 | 153.77 | 154.34 | 584,874 | +0.50(+0.33%) |
May 05, 2020 | 149.90 | 157.18 | 148.88 | 153.84 | 912,318 | +4.47(+2.99%) |
May 04, 2020 | 153.47 | 153.78 | 147.77 | 149.38 | 974,050 | -4.14(-2.70%) |