Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 237.72 | 240.65 | 232.21 | 232.77 | 77,026 | -5.10(-2.14%) |
May 27, 2021 | 235.43 | 239.79 | 233.91 | 237.86 | 101,031 | +2.45(+1.04%) |
May 26, 2021 | 229.36 | 235.80 | 229.36 | 235.41 | 65,226 | +5.93(+2.59%) |
May 25, 2021 | 230.70 | 230.70 | 228.32 | 229.48 | 88,745 | +0.17(+0.07%) |
May 24, 2021 | 230.46 | 233.87 | 229.02 | 229.31 | 54,210 | -0.99(-0.43%) |
May 21, 2021 | 233.67 | 233.71 | 229.72 | 230.29 | 93,323 | -1.60(-0.69%) |
May 20, 2021 | 230.92 | 233.62 | 229.59 | 231.89 | 62,681 | +0.85(+0.37%) |
May 19, 2021 | 231.77 | 232.24 | 228.57 | 231.05 | 55,148 | -0.14(-0.06%) |
May 18, 2021 | 232.16 | 233.89 | 230.61 | 231.19 | 54,337 | +0.08(+0.03%) |
May 17, 2021 | 237.58 | 240.45 | 230.79 | 231.11 | 62,716 | -8.96(-3.73%) |
May 14, 2021 | 232.04 | 241.28 | 232.04 | 240.07 | 77,177 | +8.82(+3.82%) |
May 13, 2021 | 228.04 | 232.85 | 228.04 | 231.25 | 78,873 | +3.38(+1.48%) |
May 12, 2021 | 230.03 | 231.56 | 226.84 | 227.87 | 76,037 | -3.61(-1.56%) |
May 11, 2021 | 228.31 | 232.06 | 226.24 | 231.48 | 50,095 | +2.61(+1.14%) |
May 10, 2021 | 231.63 | 231.75 | 227.81 | 228.88 | 74,413 | -2.03(-0.88%) |
May 07, 2021 | 228.57 | 231.57 | 227.86 | 230.90 | 57,216 | +2.06(+0.90%) |
May 06, 2021 | 229.27 | 230.78 | 225.68 | 228.84 | 80,995 | -0.81(-0.35%) |
May 05, 2021 | 238.22 | 239.49 | 229.33 | 229.65 | 97,712 | -8.06(-3.39%) |
May 04, 2021 | 236.50 | 238.41 | 235.03 | 237.71 | 89,686 | -0.33(-0.14%) |
May 03, 2021 | 238.26 | 238.99 | 234.46 | 238.04 | 119,895 | +1.53(+0.65%) |
Apr 30, 2021 | 234.80 | 238.05 | 231.88 | 236.51 | 97,807 | +1.13(+0.48%) |
Apr 29, 2021 | 240.67 | 240.67 | 235.10 | 235.38 | 79,878 | -4.40(-1.84%) |
Apr 28, 2021 | 239.61 | 241.42 | 237.13 | 239.78 | 68,714 | -0.23(-0.09%) |
Apr 27, 2021 | 241.35 | 241.44 | 236.52 | 240.01 | 81,978 | -1.42(-0.59%) |
Apr 26, 2021 | 246.56 | 246.56 | 240.75 | 241.43 | 65,183 | -4.07(-1.66%) |
Apr 23, 2021 | 245.00 | 245.99 | 242.18 | 245.50 | 104,643 | -0.36(-0.15%) |
Apr 22, 2021 | 247.38 | 249.64 | 243.45 | 245.86 | 75,505 | -2.02(-0.81%) |
Apr 21, 2021 | 238.31 | 249.85 | 238.31 | 247.88 | 194,321 | +9.63(+4.04%) |
Apr 20, 2021 | 238.88 | 241.46 | 237.38 | 238.24 | 108,903 | -1.76(-0.73%) |
Apr 19, 2021 | 244.99 | 246.74 | 239.98 | 240.00 | 82,425 | -4.86(-1.98%) |
Apr 16, 2021 | 247.00 | 247.75 | 243.04 | 244.86 | 87,711 | -0.08(-0.03%) |
Apr 15, 2021 | 244.18 | 247.67 | 239.99 | 244.94 | 86,891 | +1.64(+0.68%) |
Apr 14, 2021 | 243.67 | 247.42 | 241.22 | 243.29 | 156,538 | -0.21(-0.09%) |
Apr 13, 2021 | 252.74 | 252.74 | 242.63 | 243.50 | 260,362 | -8.68(-3.44%) |
Apr 12, 2021 | 270.93 | 271.42 | 249.80 | 252.18 | 365,293 | -13.38(-5.04%) |
Apr 09, 2021 | 270.43 | 274.40 | 246.62 | 265.56 | 1,050,647 | -27.92(-9.51%) |
Apr 08, 2021 | 290.67 | 297.47 | 286.67 | 293.48 | 144,571 | +4.63(+1.60%) |
Apr 07, 2021 | 301.52 | 304.75 | 288.43 | 288.85 | 126,532 | -11.54(-3.84%) |
Apr 06, 2021 | 293.86 | 304.19 | 293.86 | 300.39 | 116,398 | +4.73(+1.60%) |
Apr 05, 2021 | 291.75 | 297.56 | 290.70 | 295.66 | 47,843 | +4.53(+1.56%) |
Apr 01, 2021 | 290.77 | 295.36 | 287.95 | 291.13 | 56,529 | +0.81(+0.28%) |
Mar 31, 2021 | 289.14 | 295.49 | 285.06 | 290.31 | 100,434 | +1.17(+0.40%) |
Mar 30, 2021 | 285.79 | 289.37 | 282.92 | 289.15 | 55,400 | +1.42(+0.49%) |
Mar 29, 2021 | 291.91 | 296.18 | 286.83 | 287.72 | 62,494 | -3.04(-1.05%) |
Mar 26, 2021 | 286.76 | 291.42 | 285.69 | 290.77 | 60,431 | +4.44(+1.55%) |
Mar 25, 2021 | 282.40 | 287.78 | 278.94 | 286.33 | 43,691 | +1.82(+0.64%) |
Mar 24, 2021 | 289.05 | 292.15 | 284.24 | 284.51 | 68,693 | -4.56(-1.58%) |
Mar 23, 2021 | 289.70 | 294.39 | 286.67 | 289.07 | 78,452 | +0.55(+0.19%) |
Mar 22, 2021 | 284.02 | 288.91 | 282.11 | 288.52 | 47,185 | +7.04(+2.50%) |
Mar 19, 2021 | 282.50 | 284.38 | 275.93 | 281.49 | 259,550 | +1.92(+0.68%) |
Mar 18, 2021 | 277.69 | 282.81 | 272.52 | 279.57 | 105,620 | +1.46(+0.52%) |
Mar 17, 2021 | 280.31 | 283.38 | 276.88 | 278.11 | 71,952 | -3.21(-1.14%) |
Mar 16, 2021 | 277.17 | 287.05 | 276.04 | 281.32 | 112,643 | +2.33(+0.84%) |
Mar 15, 2021 | 287.12 | 287.12 | 278.31 | 278.99 | 95,790 | -9.62(-3.33%) |
Mar 12, 2021 | 296.64 | 296.64 | 287.50 | 288.62 | 85,005 | -7.63(-2.58%) |
Mar 11, 2021 | 292.10 | 296.77 | 291.92 | 296.25 | 59,907 | +4.83(+1.66%) |
Mar 10, 2021 | 289.74 | 293.88 | 286.29 | 291.42 | 91,053 | +2.66(+0.92%) |
Mar 09, 2021 | 298.61 | 300.08 | 287.17 | 288.76 | 91,111 | -7.65(-2.58%) |
Mar 08, 2021 | 303.81 | 306.05 | 292.75 | 296.41 | 91,105 | -6.59(-2.17%) |
Mar 05, 2021 | 293.94 | 304.85 | 286.34 | 303.00 | 128,457 | +7.22(+2.44%) |
Mar 04, 2021 | 298.16 | 301.51 | 290.88 | 295.78 | 153,404 | -1.29(-0.43%) |
Mar 03, 2021 | 297.43 | 300.35 | 291.01 | 297.07 | 76,357 | +0.04(+0.01%) |
Mar 02, 2021 | 298.64 | 301.16 | 295.74 | 297.04 | 45,973 | -1.32(-0.44%) |
Mar 01, 2021 | 297.34 | 299.28 | 294.20 | 298.35 | 77,510 | +2.76(+0.93%) |
Feb 26, 2021 | 296.99 | 300.33 | 291.52 | 295.59 | 94,813 | -0.51(-0.17%) |
Feb 25, 2021 | 297.18 | 299.41 | 293.94 | 296.11 | 84,122 | +0.97(+0.33%) |
Feb 24, 2021 | 289.61 | 298.92 | 288.75 | 295.14 | 62,988 | +3.05(+1.05%) |
Feb 23, 2021 | 294.00 | 297.82 | 286.26 | 292.09 | 94,138 | -4.85(-1.64%) |
Feb 22, 2021 | 292.56 | 298.37 | 291.05 | 296.94 | 68,590 | -0.86(-0.29%) |
Feb 19, 2021 | 298.91 | 300.78 | 290.06 | 297.80 | 105,043 | -5.03(-1.66%) |
Feb 18, 2021 | 304.69 | 306.94 | 297.61 | 302.83 | 78,447 | -2.82(-0.92%) |
Feb 17, 2021 | 308.44 | 311.05 | 296.69 | 305.65 | 79,522 | -4.47(-1.44%) |
Feb 16, 2021 | 313.36 | 315.21 | 310.05 | 310.12 | 61,151 | -4.94(-1.57%) |
Feb 12, 2021 | 315.32 | 316.14 | 309.51 | 315.06 | 52,521 | -0.01(-0.00%) |
Feb 11, 2021 | 312.43 | 315.58 | 306.00 | 315.07 | 72,503 | +1.97(+0.63%) |
Feb 10, 2021 | 314.31 | 315.32 | 306.85 | 313.10 | 71,006 | +0.33(+0.11%) |
Feb 09, 2021 | 306.49 | 313.66 | 302.74 | 312.77 | 76,699 | +4.75(+1.54%) |
Feb 08, 2021 | 299.42 | 308.06 | 294.29 | 308.01 | 115,980 | +8.87(+2.96%) |
Feb 05, 2021 | 285.39 | 300.14 | 282.16 | 299.15 | 136,261 | +16.59(+5.87%) |
Feb 04, 2021 | 283.93 | 286.34 | 280.29 | 282.56 | 68,865 | -2.47(-0.87%) |
Feb 03, 2021 | 285.60 | 286.99 | 281.07 | 285.03 | 74,321 | -1.63(-0.57%) |
Feb 02, 2021 | 292.44 | 293.83 | 285.78 | 286.66 | 90,588 | -6.33(-2.16%) |
Feb 01, 2021 | 288.35 | 293.55 | 281.06 | 292.99 | 98,796 | +4.35(+1.51%) |
Jan 29, 2021 | 293.59 | 297.26 | 286.70 | 288.63 | 131,937 | -4.37(-1.49%) |
Jan 28, 2021 | 303.18 | 307.91 | 283.52 | 293.01 | 220,921 | -10.41(-3.43%) |
Jan 27, 2021 | 289.23 | 315.59 | 286.45 | 303.42 | 319,532 | +11.00(+3.76%) |
Jan 26, 2021 | 286.05 | 292.91 | 282.77 | 292.42 | 85,843 | +6.47(+2.26%) |
Jan 25, 2021 | 273.98 | 286.96 | 273.98 | 285.95 | 116,824 | +11.99(+4.38%) |
Jan 22, 2021 | 267.53 | 274.89 | 265.09 | 273.96 | 91,227 | +5.36(+1.99%) |
Jan 21, 2021 | 268.07 | 270.13 | 266.57 | 268.60 | 70,979 | +0.42(+0.16%) |
Jan 20, 2021 | 265.21 | 269.40 | 262.53 | 268.18 | 96,352 | +3.03(+1.14%) |
Jan 19, 2021 | 266.15 | 267.97 | 263.08 | 265.15 | 77,227 | +1.18(+0.45%) |
Jan 15, 2021 | 261.16 | 268.36 | 260.46 | 263.97 | 93,126 | -1.21(-0.46%) |
Jan 14, 2021 | 271.97 | 279.35 | 264.55 | 265.19 | 103,083 | -7.58(-2.78%) |
Jan 13, 2021 | 268.68 | 274.37 | 265.24 | 272.76 | 135,827 | +4.09(+1.52%) |
Jan 12, 2021 | 283.79 | 283.79 | 266.40 | 268.68 | 147,296 | -15.44(-5.43%) |
Jan 11, 2021 | 280.73 | 288.98 | 279.08 | 284.11 | 149,275 | -0.77(-0.27%) |
Jan 08, 2021 | 293.05 | 302.71 | 281.07 | 284.88 | 328,761 | +29.79(+11.68%) |
Jan 07, 2021 | 248.78 | 256.43 | 247.09 | 255.09 | 115,405 | +4.17(+1.66%) |
Jan 06, 2021 | 247.71 | 252.42 | 243.61 | 250.92 | 145,367 | +4.49(+1.82%) |
Jan 05, 2021 | 242.75 | 252.43 | 242.23 | 246.43 | 130,293 | +1.75(+0.72%) |
Jan 04, 2021 | 253.46 | 253.46 | 240.93 | 244.68 | 108,945 | -6.65(-2.65%) |
Dec 31, 2020 | 251.33 | 251.33 | 251.33 | 56,901 | -0.96(-0.38%) | |
Dec 30, 2020 | 250.81 | 255.88 | 250.62 | 252.28 | 56,901 | +2.35(+0.94%) |
Dec 29, 2020 | 256.59 | 257.86 | 249.15 | 249.94 | 60,347 | -5.49(-2.15%) |
Dec 28, 2020 | 249.47 | 255.79 | 248.59 | 255.42 | 109,276 | +8.59(+3.48%) |
Dec 24, 2020 | 246.33 | 248.31 | 246.12 | 246.83 | 36,047 | -0.59(-0.24%) |
Dec 23, 2020 | 248.58 | 251.18 | 245.98 | 247.42 | 82,001 | -1.52(-0.61%) |
Dec 22, 2020 | 251.89 | 253.52 | 247.96 | 248.94 | 76,936 | -4.11(-1.62%) |
Dec 21, 2020 | 249.14 | 254.10 | 243.00 | 253.05 | 95,304 | +0.95(+0.38%) |
Dec 18, 2020 | 254.19 | 254.83 | 251.71 | 252.10 | 188,588 | -0.32(-0.13%) |
Dec 17, 2020 | 253.41 | 256.28 | 248.30 | 252.42 | 116,528 | +1.25(+0.50%) |
Dec 16, 2020 | 251.06 | 254.02 | 249.40 | 251.18 | 69,134 | +1.44(+0.58%) |
Dec 15, 2020 | 247.48 | 251.51 | 244.93 | 249.74 | 80,850 | +3.26(+1.32%) |
Dec 14, 2020 | 247.56 | 250.43 | 245.78 | 246.47 | 66,302 | -1.44(-0.58%) |
Dec 11, 2020 | 245.42 | 249.85 | 244.50 | 247.91 | 39,535 | +0.51(+0.21%) |
Dec 10, 2020 | 245.60 | 248.47 | 243.38 | 247.40 | 70,701 | +2.67(+1.09%) |
Dec 09, 2020 | 247.06 | 250.13 | 242.43 | 244.73 | 84,851 | -1.45(-0.59%) |
Dec 08, 2020 | 239.68 | 249.96 | 239.16 | 246.18 | 85,380 | +5.76(+2.40%) |
Dec 07, 2020 | 240.17 | 242.29 | 238.00 | 240.42 | 56,224 | -0.34(-0.14%) |
Dec 04, 2020 | 239.11 | 241.56 | 236.65 | 240.76 | 56,872 | +3.06(+1.29%) |
Dec 03, 2020 | 234.97 | 238.01 | 234.97 | 237.70 | 44,686 | +1.16(+0.49%) |
Dec 02, 2020 | 241.54 | 241.54 | 234.13 | 236.54 | 78,095 | -5.81(-2.40%) |
Dec 01, 2020 | 242.74 | 243.34 | 238.16 | 242.35 | 70,427 | +1.78(+0.74%) |
Nov 30, 2020 | 239.31 | 242.19 | 235.65 | 240.57 | 73,617 | -0.55(-0.23%) |
Nov 27, 2020 | 237.83 | 241.54 | 236.93 | 241.12 | 20,719 | +2.35(+0.99%) |
Nov 25, 2020 | 240.35 | 241.06 | 238.22 | 238.76 | 44,187 | -1.41(-0.59%) |
Nov 24, 2020 | 241.88 | 245.33 | 239.22 | 240.17 | 66,543 | -0.16(-0.07%) |
Nov 23, 2020 | 240.99 | 241.78 | 238.40 | 240.33 | 103,201 | -1.52(-0.63%) |
Nov 20, 2020 | 241.86 | 244.70 | 238.85 | 241.86 | 122,307 | -1.34(-0.55%) |
Nov 19, 2020 | 240.88 | 243.68 | 239.52 | 243.20 | 56,699 | +3.36(+1.40%) |
Nov 18, 2020 | 246.87 | 248.67 | 239.60 | 239.84 | 123,546 | -7.73(-3.12%) |
Nov 17, 2020 | 248.75 | 250.43 | 246.11 | 247.57 | 79,207 | -2.88(-1.15%) |
Nov 16, 2020 | 249.73 | 250.61 | 244.62 | 250.45 | 101,636 | +4.47(+1.82%) |
Nov 13, 2020 | 241.51 | 247.48 | 240.62 | 245.98 | 52,855 | +4.18(+1.73%) |
Nov 12, 2020 | 240.58 | 245.87 | 238.17 | 241.80 | 101,059 | -1.03(-0.42%) |
Nov 11, 2020 | 238.30 | 244.39 | 236.62 | 242.83 | 105,782 | +4.47(+1.88%) |
Nov 10, 2020 | 233.59 | 238.67 | 231.96 | 238.36 | 127,113 | +6.22(+2.68%) |
Nov 09, 2020 | 243.89 | 246.68 | 224.77 | 232.13 | 284,749 | -12.33(-5.04%) |
Nov 06, 2020 | 239.55 | 247.55 | 238.03 | 244.46 | 142,392 | +5.48(+2.29%) |
Nov 05, 2020 | 237.74 | 240.36 | 236.91 | 238.98 | 54,464 | +2.16(+0.91%) |
Nov 04, 2020 | 238.75 | 238.80 | 234.27 | 236.82 | 138,741 | +0.23(+0.10%) |
Nov 03, 2020 | 231.91 | 238.08 | 231.91 | 236.60 | 102,392 | +5.24(+2.27%) |
Nov 02, 2020 | 230.34 | 232.70 | 225.49 | 231.36 | 130,280 | +1.13(+0.49%) |
Oct 30, 2020 | 239.04 | 240.61 | 227.04 | 230.23 | 171,780 | -9.57(-3.99%) |
Oct 29, 2020 | 232.99 | 241.14 | 230.76 | 239.80 | 233,065 | +7.80(+3.36%) |
Oct 28, 2020 | 223.34 | 232.14 | 223.34 | 232.00 | 176,030 | +6.28(+2.78%) |
Oct 27, 2020 | 222.30 | 226.53 | 220.99 | 225.72 | 127,506 | +2.72(+1.22%) |
Oct 26, 2020 | 222.00 | 226.15 | 220.52 | 223.00 | 140,925 | +0.61(+0.27%) |
Oct 23, 2020 | 223.92 | 226.44 | 220.09 | 222.40 | 193,768 | -2.19(-0.98%) |
Oct 22, 2020 | 222.26 | 225.66 | 215.99 | 224.59 | 206,110 | +2.66(+1.20%) |
Oct 21, 2020 | 200.81 | 223.23 | 197.24 | 221.94 | 422,647 | +35.10(+18.79%) |
Oct 20, 2020 | 186.38 | 188.47 | 184.77 | 186.83 | 124,536 | +1.66(+0.89%) |
Oct 19, 2020 | 188.13 | 189.11 | 184.72 | 185.17 | 83,510 | -2.06(-1.10%) |
Oct 16, 2020 | 185.68 | 187.30 | 184.82 | 187.24 | 54,758 | +1.06(+0.57%) |
Oct 15, 2020 | 183.16 | 186.20 | 182.18 | 186.18 | 47,727 | +1.50(+0.81%) |
Oct 14, 2020 | 186.78 | 187.35 | 183.15 | 184.67 | 69,555 | -1.50(-0.81%) |
Oct 13, 2020 | 187.36 | 188.55 | 185.11 | 186.17 | 80,078 | -2.56(-1.35%) |
Oct 12, 2020 | 186.60 | 189.02 | 186.24 | 188.73 | 70,145 | +1.86(+0.99%) |
Oct 09, 2020 | 185.16 | 187.48 | 185.16 | 186.87 | 64,705 | +1.37(+0.74%) |
Oct 08, 2020 | 185.42 | 186.95 | 184.63 | 185.50 | 77,056 | +1.56(+0.85%) |
Oct 07, 2020 | 183.52 | 184.68 | 182.04 | 183.95 | 94,882 | +1.08(+0.59%) |
Oct 06, 2020 | 180.34 | 183.37 | 178.73 | 182.86 | 88,733 | +3.84(+2.14%) |
Oct 05, 2020 | 177.86 | 179.12 | 176.91 | 179.03 | 53,584 | +1.98(+1.12%) |
Oct 02, 2020 | 175.25 | 177.71 | 174.53 | 177.05 | 64,386 | +0.38(+0.21%) |
Oct 01, 2020 | 178.56 | 178.56 | 173.04 | 176.67 | 114,081 | -1.80(-1.01%) |
Sep 30, 2020 | 177.83 | 180.05 | 177.83 | 178.47 | 120,649 | +1.07(+0.60%) |
Sep 29, 2020 | 178.12 | 179.05 | 175.82 | 177.40 | 72,974 | -1.19(-0.67%) |
Sep 28, 2020 | 180.44 | 181.11 | 178.37 | 178.59 | 65,984 | -1.24(-0.69%) |
Sep 25, 2020 | 181.21 | 181.64 | 178.73 | 179.84 | 39,035 | -0.87(-0.48%) |
Sep 24, 2020 | 178.50 | 183.17 | 178.02 | 180.70 | 58,693 | +2.67(+1.50%) |
Sep 23, 2020 | 184.47 | 184.47 | 177.68 | 178.04 | 87,731 | -5.79(-3.15%) |
Sep 22, 2020 | 183.70 | 184.81 | 182.55 | 183.82 | 59,352 | +1.14(+0.62%) |
Sep 21, 2020 | 181.97 | 182.84 | 180.19 | 182.68 | 64,282 | -0.27(-0.15%) |
Sep 18, 2020 | 184.67 | 185.58 | 181.13 | 182.96 | 204,616 | -0.43(-0.24%) |
Sep 17, 2020 | 181.96 | 183.86 | 181.15 | 183.39 | 70,582 | +0.32(+0.18%) |
Sep 16, 2020 | 182.29 | 184.66 | 181.95 | 183.07 | 82,641 | +0.91(+0.50%) |
Sep 15, 2020 | 184.03 | 184.76 | 181.84 | 182.16 | 101,892 | -0.71(-0.39%) |
Sep 14, 2020 | 184.83 | 185.88 | 182.36 | 182.86 | 68,640 | -1.54(-0.83%) |
Sep 11, 2020 | 188.18 | 189.16 | 184.12 | 184.40 | 58,871 | -3.26(-1.74%) |
Sep 10, 2020 | 189.03 | 191.37 | 187.59 | 187.66 | 55,128 | -1.83(-0.97%) |
Sep 09, 2020 | 185.14 | 190.75 | 185.14 | 189.49 | 64,649 | +4.91(+2.66%) |
Sep 08, 2020 | 181.82 | 185.55 | 180.37 | 184.58 | 80,642 | +1.89(+1.03%) |
Sep 04, 2020 | 187.25 | 188.38 | 181.30 | 182.69 | 111,801 | -3.70(-1.98%) |
Sep 03, 2020 | 192.91 | 193.47 | 184.84 | 186.39 | 110,952 | -7.05(-3.65%) |
Sep 02, 2020 | 193.19 | 195.59 | 191.42 | 193.44 | 97,571 | +0.07(+0.03%) |
Sep 01, 2020 | 192.39 | 194.31 | 190.72 | 193.37 | 60,920 | +0.70(+0.36%) |
Aug 31, 2020 | 190.70 | 193.58 | 190.70 | 192.68 | 68,594 | +1.87(+0.98%) |
Aug 28, 2020 | 191.45 | 191.59 | 189.50 | 190.81 | 43,490 | +0.19(+0.10%) |
Aug 27, 2020 | 192.45 | 192.98 | 190.23 | 190.62 | 69,798 | -1.31(-0.68%) |
Aug 26, 2020 | 191.07 | 193.18 | 190.23 | 191.93 | 51,868 | +0.85(+0.44%) |
Aug 25, 2020 | 190.67 | 191.80 | 189.40 | 191.08 | 53,670 | +0.28(+0.15%) |
Aug 24, 2020 | 188.75 | 190.93 | 186.83 | 190.80 | 48,697 | +3.38(+1.81%) |
Aug 21, 2020 | 187.44 | 187.50 | 185.31 | 187.42 | 48,581 | -0.68(-0.36%) |
Aug 20, 2020 | 189.74 | 189.74 | 186.24 | 188.09 | 61,789 | -2.17(-1.14%) |
Aug 19, 2020 | 190.21 | 192.13 | 188.55 | 190.26 | 78,392 | +1.06(+0.56%) |
Aug 18, 2020 | 188.26 | 189.41 | 186.44 | 189.21 | 64,431 | +0.58(+0.31%) |
Aug 17, 2020 | 188.06 | 190.85 | 188.06 | 188.63 | 51,663 | +0.60(+0.32%) |
Aug 14, 2020 | 188.52 | 190.00 | 187.29 | 188.03 | 57,279 | -0.54(-0.28%) |
Aug 13, 2020 | 190.84 | 191.64 | 188.22 | 188.57 | 81,640 | -2.30(-1.21%) |
Aug 12, 2020 | 189.29 | 191.94 | 189.29 | 190.87 | 94,249 | +2.72(+1.45%) |
Aug 11, 2020 | 189.86 | 191.17 | 187.47 | 188.14 | 99,608 | -0.57(-0.30%) |
Aug 10, 2020 | 186.38 | 189.97 | 186.33 | 188.71 | 116,491 | +3.67(+1.98%) |
Aug 07, 2020 | 185.24 | 187.76 | 182.72 | 185.04 | 88,147 | -0.41(-0.22%) |
Aug 06, 2020 | 185.53 | 187.58 | 183.83 | 185.46 | 49,350 | -0.58(-0.31%) |
Aug 05, 2020 | 184.80 | 188.11 | 184.74 | 186.03 | 127,819 | +1.07(+0.58%) |
Aug 04, 2020 | 182.67 | 185.05 | 180.57 | 184.97 | 75,650 | +1.77(+0.97%) |
Aug 03, 2020 | 185.75 | 185.78 | 181.08 | 183.19 | 83,712 | -2.10(-1.13%) |
Jul 31, 2020 | 180.53 | 185.31 | 180.07 | 185.29 | 159,535 | +5.65(+3.14%) |
Jul 30, 2020 | 177.54 | 179.69 | 176.25 | 179.65 | 89,425 | +1.88(+1.06%) |
Jul 29, 2020 | 174.88 | 178.20 | 174.56 | 177.77 | 114,896 | +3.20(+1.83%) |
Jul 28, 2020 | 175.18 | 177.27 | 173.25 | 174.58 | 95,448 | -0.79(-0.45%) |
Jul 27, 2020 | 174.28 | 176.71 | 174.28 | 175.37 | 67,363 | +0.65(+0.37%) |
Jul 24, 2020 | 179.37 | 179.37 | 174.28 | 174.72 | 123,151 | -4.53(-2.53%) |
Jul 23, 2020 | 180.58 | 183.15 | 179.14 | 179.25 | 166,309 | -0.10(-0.06%) |
Jul 22, 2020 | 183.29 | 183.75 | 178.77 | 179.36 | 144,040 | -4.23(-2.31%) |
Jul 21, 2020 | 184.13 | 185.57 | 182.61 | 183.59 | 91,133 | -0.03(-0.02%) |
Jul 20, 2020 | 186.78 | 186.86 | 183.15 | 183.62 | 93,484 | -3.96(-2.11%) |
Jul 17, 2020 | 183.31 | 188.17 | 182.69 | 187.58 | 126,546 | +4.07(+2.22%) |
Jul 16, 2020 | 183.43 | 184.75 | 182.94 | 183.50 | 84,383 | +0.69(+0.38%) |
Jul 15, 2020 | 183.40 | 185.55 | 182.63 | 182.82 | 121,071 | +1.05(+0.58%) |
Jul 14, 2020 | 184.51 | 185.16 | 181.24 | 181.76 | 138,151 | -2.74(-1.49%) |
Jul 13, 2020 | 182.91 | 188.65 | 182.91 | 184.51 | 191,406 | +2.19(+1.20%) |
Jul 10, 2020 | 179.45 | 183.20 | 176.98 | 182.32 | 326,878 | -6.05(-3.21%) |
Jul 09, 2020 | 190.22 | 192.35 | 188.21 | 188.37 | 201,737 | -2.26(-1.19%) |
Jul 08, 2020 | 192.91 | 193.53 | 187.89 | 190.63 | 156,366 | -2.28(-1.18%) |
Jul 07, 2020 | 184.81 | 192.99 | 184.61 | 192.91 | 218,569 | +8.17(+4.42%) |
Jul 06, 2020 | 186.15 | 187.31 | 184.08 | 184.74 | 163,042 | -0.35(-0.19%) |
Jul 02, 2020 | 185.75 | 188.04 | 184.62 | 185.09 | 176,797 | +0.15(+0.08%) |
Jul 01, 2020 | 185.65 | 188.25 | 184.03 | 184.94 | 191,145 | -1.36(-0.73%) |
Jun 30, 2020 | 186.62 | 188.61 | 184.50 | 186.30 | 162,183 | -0.54(-0.29%) |
Jun 29, 2020 | 182.25 | 189.41 | 181.89 | 186.84 | 204,657 | +6.25(+3.46%) |
Jun 26, 2020 | 180.59 | 183.83 | 180.17 | 180.59 | 225,653 | -2.50(-1.36%) |
Jun 25, 2020 | 182.29 | 183.33 | 178.97 | 183.09 | 103,289 | +0.69(+0.38%) |
Jun 24, 2020 | 178.99 | 183.84 | 178.99 | 182.39 | 96,382 | +1.08(+0.60%) |
Jun 23, 2020 | 182.08 | 183.20 | 180.36 | 181.31 | 92,556 | -0.19(-0.10%) |
Jun 22, 2020 | 178.76 | 181.90 | 178.36 | 181.50 | 55,359 | +1.92(+1.07%) |
Jun 19, 2020 | 182.34 | 182.84 | 178.32 | 179.58 | 156,148 | -2.05(-1.13%) |
Jun 18, 2020 | 183.04 | 184.11 | 180.23 | 181.63 | 71,180 | -2.23(-1.21%) |
Jun 17, 2020 | 181.36 | 184.17 | 181.32 | 183.86 | 84,014 | +2.73(+1.50%) |
Jun 16, 2020 | 179.59 | 182.48 | 177.61 | 181.13 | 69,983 | +3.52(+1.98%) |
Jun 15, 2020 | 176.79 | 178.78 | 174.78 | 177.61 | 84,854 | -0.79(-0.44%) |
Jun 12, 2020 | 178.89 | 180.66 | 175.70 | 178.40 | 83,449 | +2.25(+1.28%) |
Jun 11, 2020 | 179.56 | 181.14 | 175.49 | 176.15 | 117,187 | -6.96(-3.80%) |
Jun 10, 2020 | 181.81 | 183.62 | 178.59 | 183.11 | 96,422 | +1.90(+1.05%) |
Jun 09, 2020 | 181.75 | 182.81 | 180.10 | 181.21 | 66,607 | -1.82(-1.00%) |
Jun 08, 2020 | 179.88 | 183.80 | 179.78 | 183.03 | 167,710 | +3.93(+2.19%) |
Jun 05, 2020 | 177.77 | 180.14 | 175.58 | 179.10 | 132,411 | +4.21(+2.41%) |
Jun 04, 2020 | 175.63 | 176.83 | 174.25 | 174.90 | 118,184 | -1.58(-0.89%) |
Jun 03, 2020 | 177.04 | 178.13 | 175.70 | 176.47 | 99,727 | +0.81(+0.46%) |
Jun 02, 2020 | 178.44 | 178.44 | 174.98 | 175.67 | 81,137 | -2.56(-1.44%) |