Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 229.97 | 233.29 | 229.97 | 231.49 | 83,725 | +2.08(+0.91%) |
May 27, 2021 | 228.92 | 229.92 | 226.74 | 229.41 | 109,625 | +1.32(+0.58%) |
May 26, 2021 | 231.84 | 232.17 | 227.09 | 228.09 | 102,377 | -3.94(-1.70%) |
May 25, 2021 | 232.71 | 233.47 | 230.28 | 232.03 | 142,275 | +0.01(+0.00%) |
May 24, 2021 | 231.80 | 233.32 | 228.62 | 232.02 | 82,171 | +0.25(+0.11%) |
May 21, 2021 | 235.58 | 237.73 | 230.73 | 231.77 | 89,134 | -2.53(-1.08%) |
May 20, 2021 | 228.54 | 235.16 | 227.42 | 234.30 | 144,921 | +5.68(+2.48%) |
May 19, 2021 | 229.76 | 232.26 | 224.96 | 228.62 | 107,216 | -1.90(-0.83%) |
May 18, 2021 | 237.83 | 237.92 | 229.80 | 230.52 | 80,610 | -7.90(-3.31%) |
May 17, 2021 | 238.28 | 242.14 | 234.31 | 238.42 | 222,354 | -1.93(-0.80%) |
May 14, 2021 | 242.37 | 243.46 | 238.57 | 240.35 | 72,175 | -1.53(-0.63%) |
May 13, 2021 | 239.51 | 242.63 | 237.42 | 241.88 | 108,448 | +4.61(+1.94%) |
May 12, 2021 | 244.81 | 245.49 | 236.88 | 237.27 | 74,578 | -9.21(-3.74%) |
May 11, 2021 | 248.27 | 249.40 | 244.04 | 246.48 | 59,081 | -2.01(-0.81%) |
May 10, 2021 | 256.75 | 258.31 | 247.73 | 248.49 | 131,672 | -8.61(-3.35%) |
May 07, 2021 | 256.33 | 258.70 | 253.76 | 257.11 | 66,104 | +0.80(+0.31%) |
May 06, 2021 | 258.54 | 259.83 | 253.21 | 256.30 | 84,785 | -2.47(-0.96%) |
May 05, 2021 | 258.92 | 259.24 | 256.19 | 258.77 | 109,749 | +0.02(+0.01%) |
May 04, 2021 | 257.19 | 259.01 | 256.36 | 258.75 | 132,476 | -0.86(-0.33%) |
May 03, 2021 | 259.71 | 260.25 | 256.24 | 259.62 | 255,804 | -0.34(-0.13%) |
Apr 30, 2021 | 259.13 | 264.93 | 257.12 | 259.96 | 133,544 | -0.20(-0.08%) |
Apr 29, 2021 | 251.67 | 262.61 | 248.19 | 260.16 | 197,434 | +8.98(+3.58%) |
Apr 28, 2021 | 250.86 | 253.84 | 249.93 | 251.17 | 202,377 | +0.39(+0.15%) |
Apr 27, 2021 | 246.47 | 251.05 | 246.22 | 250.78 | 105,838 | +3.09(+1.25%) |
Apr 26, 2021 | 243.66 | 247.83 | 241.18 | 247.69 | 333,341 | +6.39(+2.65%) |
Apr 23, 2021 | 237.05 | 242.14 | 237.05 | 241.29 | 130,995 | +4.39(+1.85%) |
Apr 22, 2021 | 234.31 | 237.78 | 228.64 | 236.91 | 137,859 | +3.29(+1.41%) |
Apr 21, 2021 | 229.88 | 237.05 | 229.77 | 233.62 | 156,303 | +2.41(+1.04%) |
Apr 20, 2021 | 231.87 | 235.44 | 230.72 | 231.21 | 171,800 | -1.92(-0.82%) |
Apr 19, 2021 | 232.86 | 234.44 | 231.25 | 233.13 | 154,516 | +0.41(+0.18%) |
Apr 16, 2021 | 231.34 | 235.43 | 229.07 | 232.72 | 394,006 | +2.46(+1.07%) |
Apr 15, 2021 | 230.80 | 232.55 | 228.16 | 230.26 | 137,304 | +0.14(+0.06%) |
Apr 14, 2021 | 229.11 | 233.54 | 228.56 | 230.12 | 190,517 | +2.24(+0.98%) |
Apr 13, 2021 | 229.91 | 230.47 | 227.74 | 227.88 | 90,020 | -1.11(-0.48%) |
Apr 12, 2021 | 228.41 | 230.01 | 227.42 | 228.99 | 69,467 | -0.02(-0.01%) |
Apr 09, 2021 | 229.06 | 230.02 | 226.61 | 229.01 | 145,471 | +0.05(+0.02%) |
Apr 08, 2021 | 228.84 | 229.51 | 228.17 | 228.96 | 130,172 | +1.59(+0.70%) |
Apr 07, 2021 | 230.31 | 232.93 | 227.00 | 227.37 | 86,669 | -3.06(-1.33%) |
Apr 06, 2021 | 231.79 | 234.17 | 229.96 | 230.43 | 152,210 | -1.44(-0.62%) |
Apr 05, 2021 | 229.47 | 233.58 | 227.11 | 231.87 | 143,953 | +3.59(+1.57%) |
Apr 01, 2021 | 221.22 | 228.78 | 219.98 | 228.27 | 110,757 | +7.82(+3.55%) |
Mar 31, 2021 | 221.79 | 224.84 | 216.73 | 220.45 | 154,671 | -2.21(-0.99%) |
Mar 30, 2021 | 222.05 | 223.97 | 216.86 | 222.67 | 115,170 | +1.02(+0.46%) |
Mar 29, 2021 | 220.74 | 222.41 | 218.56 | 221.65 | 177,127 | -0.14(-0.06%) |
Mar 26, 2021 | 219.13 | 223.92 | 219.13 | 221.78 | 112,697 | +2.05(+0.93%) |
Mar 25, 2021 | 220.81 | 220.89 | 215.37 | 219.74 | 105,671 | -2.05(-0.92%) |
Mar 24, 2021 | 228.71 | 228.96 | 220.94 | 221.78 | 97,856 | -6.58(-2.88%) |
Mar 23, 2021 | 225.66 | 228.79 | 222.43 | 228.37 | 117,707 | +2.28(+1.01%) |
Mar 22, 2021 | 231.59 | 231.93 | 224.52 | 226.09 | 100,523 | -6.52(-2.80%) |
Mar 19, 2021 | 232.11 | 235.88 | 230.65 | 232.61 | 437,109 | +0.84(+0.36%) |
Mar 18, 2021 | 236.52 | 236.76 | 230.93 | 231.77 | 111,473 | -4.86(-2.05%) |
Mar 17, 2021 | 235.59 | 237.44 | 230.40 | 236.63 | 89,491 | +0.17(+0.07%) |
Mar 16, 2021 | 244.07 | 244.65 | 236.45 | 236.46 | 100,998 | -7.17(-2.94%) |
Mar 15, 2021 | 239.41 | 245.43 | 238.52 | 243.63 | 120,225 | +4.45(+1.86%) |
Mar 12, 2021 | 237.46 | 239.34 | 236.63 | 239.18 | 61,860 | +0.17(+0.07%) |
Mar 11, 2021 | 239.41 | 243.41 | 235.48 | 239.02 | 72,272 | +1.40(+0.59%) |
Mar 10, 2021 | 239.34 | 241.81 | 237.00 | 237.62 | 88,678 | +0.42(+0.18%) |
Mar 09, 2021 | 232.10 | 239.29 | 232.10 | 237.19 | 162,858 | +6.46(+2.80%) |
Mar 08, 2021 | 231.72 | 234.59 | 230.11 | 230.74 | 107,127 | -1.11(-0.48%) |
Mar 05, 2021 | 223.36 | 232.87 | 221.23 | 231.85 | 142,198 | +9.11(+4.09%) |
Mar 04, 2021 | 224.93 | 226.70 | 220.54 | 222.74 | 132,635 | -2.95(-1.31%) |
Mar 03, 2021 | 227.54 | 228.22 | 223.93 | 225.68 | 186,510 | +0.82(+0.37%) |
Mar 02, 2021 | 225.31 | 226.16 | 223.16 | 224.86 | 112,861 | -0.75(-0.33%) |
Mar 01, 2021 | 221.71 | 226.63 | 220.65 | 225.61 | 132,534 | +5.93(+2.70%) |
Feb 26, 2021 | 218.12 | 220.73 | 216.78 | 219.68 | 162,206 | +1.54(+0.71%) |
Feb 25, 2021 | 219.35 | 221.53 | 217.02 | 218.14 | 148,218 | -2.10(-0.95%) |
Feb 24, 2021 | 223.27 | 223.27 | 219.46 | 220.24 | 150,284 | -4.12(-1.84%) |
Feb 23, 2021 | 223.08 | 226.21 | 215.74 | 224.36 | 188,105 | -4.00(-1.75%) |
Feb 22, 2021 | 241.80 | 241.80 | 226.50 | 228.36 | 219,757 | -15.03(-6.17%) |
Feb 19, 2021 | 243.12 | 244.90 | 234.22 | 243.39 | 244,993 | -0.74(-0.30%) |
Feb 18, 2021 | 244.74 | 247.56 | 243.93 | 244.13 | 199,125 | -2.20(-0.89%) |
Feb 17, 2021 | 245.39 | 246.98 | 241.85 | 246.33 | 71,000 | -1.13(-0.46%) |
Feb 16, 2021 | 246.50 | 250.54 | 245.32 | 247.46 | 297,008 | +4.61(+1.90%) |
Feb 12, 2021 | 240.01 | 244.52 | 239.04 | 242.85 | 121,476 | +2.22(+0.92%) |
Feb 11, 2021 | 236.10 | 240.95 | 236.10 | 240.62 | 100,259 | +5.05(+2.15%) |
Feb 10, 2021 | 233.79 | 236.41 | 231.62 | 235.57 | 91,170 | +1.66(+0.71%) |
Feb 09, 2021 | 232.59 | 240.04 | 231.27 | 233.91 | 178,658 | -0.03(-0.01%) |
Feb 08, 2021 | 236.57 | 237.74 | 232.22 | 233.94 | 161,721 | +1.43(+0.62%) |
Feb 05, 2021 | 236.03 | 236.03 | 232.13 | 232.51 | 139,646 | -3.59(-1.52%) |
Feb 04, 2021 | 236.43 | 239.61 | 234.93 | 236.10 | 74,516 | -0.06(-0.02%) |
Feb 03, 2021 | 237.72 | 239.48 | 234.31 | 236.16 | 67,813 | -3.32(-1.39%) |
Feb 02, 2021 | 236.12 | 240.51 | 233.99 | 239.48 | 105,816 | +4.95(+2.11%) |
Feb 01, 2021 | 227.74 | 236.11 | 225.97 | 234.53 | 205,975 | +9.33(+4.14%) |
Jan 29, 2021 | 226.44 | 227.54 | 222.66 | 225.20 | 69,823 | -1.57(-0.69%) |
Jan 28, 2021 | 223.26 | 227.79 | 217.04 | 226.77 | 127,361 | +4.65(+2.09%) |
Jan 27, 2021 | 227.17 | 231.87 | 219.98 | 222.12 | 123,504 | -6.97(-3.04%) |
Jan 26, 2021 | 229.91 | 231.30 | 228.37 | 229.09 | 164,109 | -1.53(-0.66%) |
Jan 25, 2021 | 236.24 | 238.33 | 229.95 | 230.62 | 132,554 | -4.84(-2.06%) |
Jan 22, 2021 | 227.23 | 236.00 | 227.23 | 235.46 | 122,292 | +7.97(+3.50%) |
Jan 21, 2021 | 225.54 | 229.80 | 225.54 | 227.50 | 136,356 | +1.69(+0.75%) |
Jan 20, 2021 | 219.64 | 226.28 | 219.64 | 225.80 | 62,487 | +6.63(+3.03%) |
Jan 19, 2021 | 219.43 | 222.15 | 217.17 | 219.17 | 105,845 | +1.63(+0.75%) |
Jan 15, 2021 | 211.61 | 217.97 | 210.62 | 217.54 | 100,039 | +5.50(+2.60%) |
Jan 14, 2021 | 213.52 | 213.52 | 209.20 | 212.04 | 235,284 | -0.54(-0.25%) |
Jan 13, 2021 | 218.50 | 220.26 | 211.75 | 212.58 | 161,511 | -5.38(-2.47%) |
Jan 12, 2021 | 221.64 | 223.94 | 217.17 | 217.96 | 79,564 | -3.70(-1.67%) |
Jan 11, 2021 | 226.43 | 227.50 | 221.18 | 221.66 | 199,739 | -6.56(-2.88%) |
Jan 08, 2021 | 233.85 | 239.05 | 228.09 | 228.22 | 153,121 | -4.63(-1.99%) |
Jan 07, 2021 | 228.07 | 233.06 | 227.62 | 232.85 | 56,341 | +5.37(+2.36%) |
Jan 06, 2021 | 230.19 | 230.19 | 226.13 | 227.49 | 144,944 | -1.35(-0.59%) |
Jan 05, 2021 | 227.73 | 229.22 | 225.89 | 228.84 | 99,904 | +2.04(+0.90%) |
Jan 04, 2021 | 228.69 | 230.10 | 223.71 | 226.80 | 129,309 | -0.05(-0.02%) |
Dec 31, 2020 | 226.85 | 226.85 | 226.85 | 67,069 | +2.47(+1.10%) | |
Dec 30, 2020 | 221.97 | 224.44 | 220.15 | 224.38 | 67,161 | +4.18(+1.90%) |
Dec 29, 2020 | 219.32 | 224.19 | 217.94 | 220.20 | 119,314 | +2.41(+1.10%) |
Dec 28, 2020 | 217.91 | 219.70 | 216.99 | 217.79 | 105,519 | +0.32(+0.15%) |
Dec 24, 2020 | 217.81 | 220.11 | 216.35 | 217.47 | 47,226 | -0.34(-0.16%) |
Dec 23, 2020 | 216.43 | 220.73 | 216.43 | 217.81 | 82,339 | +2.08(+0.97%) |
Dec 22, 2020 | 214.21 | 218.12 | 213.29 | 215.73 | 136,275 | -0.10(-0.05%) |
Dec 21, 2020 | 215.22 | 218.15 | 213.38 | 215.83 | 92,429 | -1.29(-0.60%) |
Dec 18, 2020 | 214.48 | 217.60 | 213.26 | 217.12 | 178,171 | +2.67(+1.25%) |
Dec 17, 2020 | 209.69 | 214.67 | 207.97 | 214.45 | 232,574 | +6.00(+2.88%) |
Dec 16, 2020 | 204.05 | 208.72 | 203.82 | 208.45 | 103,361 | +4.06(+1.99%) |
Dec 15, 2020 | 204.15 | 205.07 | 202.54 | 204.39 | 89,417 | +0.72(+0.36%) |
Dec 14, 2020 | 201.39 | 206.91 | 201.39 | 203.67 | 126,209 | +3.27(+1.63%) |
Dec 11, 2020 | 200.17 | 201.88 | 198.21 | 200.40 | 197,082 | +0.53(+0.26%) |
Dec 10, 2020 | 197.70 | 199.91 | 197.24 | 199.87 | 144,176 | +1.62(+0.82%) |
Dec 09, 2020 | 197.92 | 199.07 | 196.07 | 198.25 | 145,563 | +1.53(+0.78%) |
Dec 08, 2020 | 195.05 | 197.48 | 192.72 | 196.72 | 151,942 | +0.46(+0.23%) |
Dec 07, 2020 | 198.08 | 200.25 | 195.65 | 196.26 | 210,374 | -0.72(-0.37%) |
Dec 04, 2020 | 196.53 | 198.68 | 196.53 | 196.99 | 65,319 | +0.71(+0.36%) |
Dec 03, 2020 | 197.69 | 198.31 | 195.35 | 196.27 | 50,161 | -1.38(-0.70%) |
Dec 02, 2020 | 197.93 | 198.85 | 196.97 | 197.65 | 134,857 | -1.27(-0.64%) |
Dec 01, 2020 | 196.83 | 199.03 | 196.22 | 198.92 | 72,742 | +3.17(+1.62%) |
Nov 30, 2020 | 195.45 | 196.78 | 195.10 | 195.75 | 125,551 | +0.69(+0.35%) |
Nov 27, 2020 | 192.86 | 196.26 | 192.75 | 195.07 | 76,563 | +1.58(+0.81%) |
Nov 25, 2020 | 193.41 | 194.32 | 192.38 | 193.49 | 93,123 | -0.84(-0.43%) |
Nov 24, 2020 | 195.47 | 195.65 | 193.88 | 194.33 | 105,277 | -0.34(-0.18%) |
Nov 23, 2020 | 197.85 | 198.50 | 192.14 | 194.68 | 116,925 | -3.87(-1.95%) |
Nov 20, 2020 | 195.65 | 200.31 | 194.65 | 198.55 | 129,003 | +2.44(+1.24%) |
Nov 19, 2020 | 193.82 | 196.53 | 193.70 | 196.11 | 59,620 | +1.81(+0.93%) |
Nov 18, 2020 | 199.91 | 199.91 | 193.62 | 194.30 | 81,738 | -5.69(-2.85%) |
Nov 17, 2020 | 199.16 | 200.42 | 197.50 | 200.00 | 49,440 | -0.63(-0.31%) |
Nov 16, 2020 | 202.21 | 203.43 | 197.81 | 200.62 | 82,616 | -1.11(-0.55%) |
Nov 13, 2020 | 202.40 | 204.96 | 199.66 | 201.73 | 99,767 | -0.56(-0.28%) |
Nov 12, 2020 | 208.90 | 208.90 | 199.86 | 202.29 | 88,406 | -6.68(-3.20%) |
Nov 11, 2020 | 208.22 | 210.27 | 206.31 | 208.97 | 141,686 | +1.13(+0.55%) |
Nov 10, 2020 | 208.56 | 210.50 | 206.91 | 207.83 | 163,616 | -0.82(-0.39%) |
Nov 09, 2020 | 206.85 | 211.18 | 205.77 | 208.66 | 288,586 | +4.78(+2.35%) |
Nov 06, 2020 | 202.30 | 205.08 | 200.60 | 203.87 | 98,132 | +1.86(+0.92%) |
Nov 05, 2020 | 203.46 | 203.46 | 200.48 | 202.01 | 101,468 | -0.10(-0.05%) |
Nov 04, 2020 | 197.11 | 205.00 | 197.11 | 202.11 | 126,758 | +7.13(+3.66%) |
Nov 03, 2020 | 191.37 | 196.59 | 190.56 | 194.98 | 123,389 | +4.21(+2.20%) |
Nov 02, 2020 | 185.60 | 191.30 | 185.23 | 190.77 | 137,841 | +4.53(+2.43%) |
Oct 30, 2020 | 190.00 | 191.32 | 182.90 | 186.24 | 90,670 | -5.25(-2.74%) |
Oct 29, 2020 | 176.44 | 197.30 | 176.44 | 191.50 | 407,210 | +16.61(+9.50%) |
Oct 28, 2020 | 178.26 | 178.26 | 172.91 | 174.89 | 297,833 | -4.32(-2.41%) |
Oct 27, 2020 | 175.32 | 180.66 | 175.32 | 179.21 | 76,399 | +0.49(+0.27%) |
Oct 26, 2020 | 179.55 | 179.66 | 177.52 | 178.72 | 46,872 | -1.83(-1.01%) |
Oct 23, 2020 | 179.84 | 181.13 | 179.61 | 180.55 | 52,439 | +0.55(+0.30%) |
Oct 22, 2020 | 180.69 | 181.24 | 179.03 | 180.00 | 75,834 | -0.27(-0.15%) |
Oct 21, 2020 | 180.69 | 184.60 | 179.78 | 180.28 | 101,233 | +0.42(+0.23%) |
Oct 20, 2020 | 178.09 | 181.61 | 177.42 | 179.85 | 107,974 | +1.59(+0.89%) |
Oct 19, 2020 | 181.45 | 182.82 | 177.82 | 178.26 | 45,115 | -2.17(-1.20%) |
Oct 16, 2020 | 178.50 | 181.08 | 178.07 | 180.43 | 63,581 | +2.21(+1.24%) |
Oct 15, 2020 | 177.77 | 179.70 | 177.08 | 178.22 | 54,358 | +0.06(+0.03%) |
Oct 14, 2020 | 180.21 | 180.59 | 176.77 | 178.16 | 88,606 | -1.93(-1.07%) |
Oct 13, 2020 | 178.58 | 180.61 | 178.58 | 180.10 | 63,254 | +1.51(+0.85%) |
Oct 12, 2020 | 177.63 | 180.26 | 177.06 | 178.58 | 86,865 | +2.49(+1.41%) |
Oct 09, 2020 | 174.10 | 177.84 | 173.39 | 176.09 | 84,164 | +1.88(+1.08%) |
Oct 08, 2020 | 167.21 | 174.43 | 167.17 | 174.22 | 135,793 | +8.18(+4.93%) |
Oct 07, 2020 | 161.96 | 166.14 | 161.76 | 166.03 | 126,254 | +4.11(+2.54%) |
Oct 06, 2020 | 159.77 | 162.57 | 159.65 | 161.92 | 99,803 | +1.97(+1.23%) |
Oct 05, 2020 | 161.14 | 161.14 | 157.76 | 159.95 | 147,377 | -0.23(-0.15%) |
Oct 02, 2020 | 158.34 | 160.95 | 157.59 | 160.18 | 152,662 | +0.80(+0.50%) |
Oct 01, 2020 | 157.52 | 159.76 | 155.51 | 159.38 | 154,170 | +2.52(+1.61%) |
Sep 30, 2020 | 156.10 | 157.74 | 154.77 | 156.86 | 104,483 | +1.28(+0.82%) |
Sep 29, 2020 | 155.61 | 157.12 | 154.27 | 155.58 | 78,128 | +0.67(+0.44%) |
Sep 28, 2020 | 153.76 | 155.68 | 153.43 | 154.91 | 100,972 | +2.46(+1.61%) |
Sep 25, 2020 | 148.52 | 152.96 | 147.99 | 152.45 | 104,642 | +3.02(+2.02%) |
Sep 24, 2020 | 149.99 | 150.69 | 148.38 | 149.43 | 225,124 | -0.57(-0.38%) |
Sep 23, 2020 | 151.02 | 154.01 | 149.76 | 150.00 | 84,091 | -1.20(-0.79%) |
Sep 22, 2020 | 151.09 | 152.36 | 150.16 | 151.20 | 109,194 | +0.23(+0.16%) |
Sep 21, 2020 | 151.26 | 153.76 | 149.82 | 150.96 | 191,097 | -1.73(-1.13%) |
Sep 18, 2020 | 155.29 | 158.21 | 152.42 | 152.69 | 166,997 | -1.59(-1.03%) |
Sep 17, 2020 | 153.68 | 156.40 | 153.68 | 154.28 | 67,004 | -1.20(-0.77%) |
Sep 16, 2020 | 156.67 | 160.32 | 155.25 | 155.49 | 94,638 | -1.85(-1.17%) |
Sep 15, 2020 | 156.00 | 159.02 | 155.49 | 157.33 | 69,339 | +1.64(+1.05%) |
Sep 14, 2020 | 153.81 | 155.96 | 152.94 | 155.69 | 89,061 | +2.17(+1.41%) |
Sep 11, 2020 | 154.17 | 155.78 | 152.84 | 153.52 | 84,778 | -0.96(-0.62%) |
Sep 10, 2020 | 155.11 | 157.32 | 154.19 | 154.48 | 75,819 | -1.29(-0.83%) |
Sep 09, 2020 | 153.20 | 157.13 | 152.15 | 155.77 | 68,250 | +4.36(+2.88%) |
Sep 08, 2020 | 151.38 | 153.46 | 150.24 | 151.41 | 99,878 | -2.49(-1.62%) |
Sep 04, 2020 | 156.99 | 156.99 | 151.82 | 153.90 | 78,942 | -2.07(-1.33%) |
Sep 03, 2020 | 160.29 | 160.89 | 155.43 | 155.97 | 83,563 | -4.10(-2.56%) |
Sep 02, 2020 | 159.45 | 160.73 | 156.02 | 160.07 | 108,530 | -1.04(-0.64%) |
Sep 01, 2020 | 157.04 | 162.74 | 156.01 | 161.11 | 162,969 | +4.70(+3.00%) |
Aug 31, 2020 | 157.79 | 158.12 | 156.22 | 156.41 | 81,568 | -1.56(-0.99%) |
Aug 28, 2020 | 158.44 | 158.81 | 156.96 | 157.97 | 51,809 | -0.62(-0.39%) |
Aug 27, 2020 | 158.17 | 160.03 | 157.97 | 158.60 | 74,922 | +0.45(+0.28%) |
Aug 26, 2020 | 155.69 | 158.68 | 154.54 | 158.15 | 70,504 | +2.94(+1.89%) |
Aug 25, 2020 | 152.79 | 155.52 | 152.34 | 155.21 | 63,427 | +2.15(+1.40%) |
Aug 24, 2020 | 153.13 | 154.42 | 152.06 | 153.06 | 54,871 | -0.23(-0.15%) |
Aug 21, 2020 | 153.57 | 154.37 | 151.78 | 153.30 | 69,112 | +0.19(+0.12%) |
Aug 20, 2020 | 153.52 | 155.73 | 152.12 | 153.11 | 106,562 | -1.29(-0.84%) |
Aug 19, 2020 | 153.82 | 154.96 | 152.37 | 154.40 | 72,066 | +1.06(+0.69%) |
Aug 18, 2020 | 152.90 | 154.62 | 152.42 | 153.35 | 82,021 | -0.13(-0.08%) |
Aug 17, 2020 | 154.43 | 155.15 | 152.94 | 153.47 | 60,783 | -0.17(-0.11%) |
Aug 14, 2020 | 153.87 | 155.24 | 152.86 | 153.64 | 68,703 | -0.86(-0.56%) |
Aug 13, 2020 | 155.43 | 156.41 | 153.84 | 154.50 | 57,613 | -0.42(-0.27%) |
Aug 12, 2020 | 156.18 | 157.15 | 154.19 | 154.92 | 48,518 | -0.03(-0.02%) |
Aug 11, 2020 | 155.49 | 157.46 | 154.44 | 154.95 | 71,642 | +0.09(+0.06%) |
Aug 10, 2020 | 156.85 | 156.85 | 154.44 | 154.86 | 44,814 | -1.96(-1.25%) |
Aug 07, 2020 | 158.57 | 159.43 | 156.05 | 156.82 | 65,324 | -2.36(-1.48%) |
Aug 06, 2020 | 158.38 | 159.20 | 157.24 | 159.19 | 67,252 | +0.90(+0.57%) |
Aug 05, 2020 | 160.19 | 160.55 | 157.52 | 158.29 | 117,025 | -1.88(-1.18%) |
Aug 04, 2020 | 161.39 | 162.13 | 159.77 | 160.17 | 89,890 | -2.16(-1.33%) |
Aug 03, 2020 | 164.54 | 164.96 | 162.02 | 162.33 | 74,852 | -1.79(-1.09%) |
Jul 31, 2020 | 166.03 | 166.03 | 160.88 | 164.12 | 49,863 | -1.49(-0.90%) |
Jul 30, 2020 | 158.55 | 174.40 | 158.17 | 165.60 | 105,426 | +7.16(+4.52%) |
Jul 29, 2020 | 157.89 | 159.81 | 157.48 | 158.44 | 90,702 | +0.56(+0.35%) |
Jul 28, 2020 | 158.22 | 158.62 | 156.22 | 157.89 | 95,470 | -0.21(-0.13%) |
Jul 27, 2020 | 157.92 | 158.84 | 155.88 | 158.09 | 125,413 | +0.56(+0.35%) |
Jul 24, 2020 | 156.36 | 157.96 | 155.53 | 157.54 | 117,952 | +0.24(+0.15%) |
Jul 23, 2020 | 157.09 | 159.05 | 156.15 | 157.30 | 71,893 | +0.83(+0.53%) |
Jul 22, 2020 | 155.98 | 157.37 | 154.85 | 156.47 | 70,387 | +0.35(+0.22%) |
Jul 21, 2020 | 155.13 | 157.61 | 155.13 | 156.12 | 80,413 | +0.91(+0.59%) |
Jul 20, 2020 | 154.88 | 155.63 | 153.20 | 155.21 | 77,965 | +1.03(+0.66%) |
Jul 17, 2020 | 150.10 | 154.30 | 149.67 | 154.19 | 93,891 | +4.35(+2.90%) |
Jul 16, 2020 | 149.84 | 150.58 | 148.49 | 149.84 | 71,209 | +0.01(+0.01%) |
Jul 15, 2020 | 149.54 | 151.28 | 147.45 | 149.83 | 52,728 | +1.68(+1.13%) |
Jul 14, 2020 | 146.52 | 149.54 | 144.96 | 148.15 | 41,014 | +1.63(+1.11%) |
Jul 13, 2020 | 146.95 | 150.34 | 145.99 | 146.52 | 90,808 | +0.03(+0.02%) |
Jul 10, 2020 | 145.68 | 146.75 | 143.57 | 146.49 | 55,187 | +1.21(+0.83%) |
Jul 09, 2020 | 147.31 | 148.43 | 145.08 | 145.28 | 45,081 | -1.65(-1.12%) |
Jul 08, 2020 | 146.59 | 148.17 | 145.66 | 146.93 | 51,698 | +1.13(+0.78%) |
Jul 07, 2020 | 146.45 | 147.07 | 144.60 | 145.80 | 84,419 | -0.83(-0.57%) |
Jul 06, 2020 | 142.86 | 147.40 | 142.86 | 146.63 | 88,977 | +4.01(+2.81%) |
Jul 02, 2020 | 147.03 | 147.53 | 141.46 | 142.61 | 76,792 | -3.32(-2.28%) |
Jul 01, 2020 | 137.09 | 147.39 | 137.09 | 145.93 | 189,832 | +8.55(+6.22%) |
Jun 30, 2020 | 136.02 | 138.30 | 135.65 | 137.39 | 215,007 | +0.33(+0.24%) |
Jun 29, 2020 | 139.78 | 140.43 | 136.27 | 137.06 | 163,609 | -2.50(-1.79%) |
Jun 26, 2020 | 139.62 | 140.59 | 138.28 | 139.56 | 358,614 | -0.67(-0.48%) |
Jun 25, 2020 | 140.23 | 140.53 | 138.35 | 140.23 | 148,457 | -0.30(-0.21%) |
Jun 24, 2020 | 144.68 | 144.68 | 139.69 | 140.53 | 103,468 | -4.20(-2.90%) |
Jun 23, 2020 | 147.24 | 147.72 | 144.55 | 144.74 | 52,298 | -1.67(-1.14%) |
Jun 22, 2020 | 146.71 | 148.05 | 144.92 | 146.40 | 60,896 | -1.29(-0.87%) |
Jun 19, 2020 | 147.78 | 149.47 | 145.96 | 147.69 | 116,254 | +1.34(+0.92%) |
Jun 18, 2020 | 145.19 | 147.04 | 144.54 | 146.34 | 95,204 | -0.37(-0.25%) |
Jun 17, 2020 | 143.24 | 151.06 | 143.24 | 146.71 | 129,957 | +3.56(+2.48%) |
Jun 16, 2020 | 145.87 | 148.42 | 142.19 | 143.16 | 76,855 | -0.56(-0.39%) |
Jun 15, 2020 | 139.81 | 144.34 | 137.42 | 143.72 | 83,640 | +2.93(+2.08%) |
Jun 12, 2020 | 142.11 | 143.11 | 138.25 | 140.79 | 87,421 | +1.08(+0.77%) |
Jun 11, 2020 | 144.97 | 145.00 | 139.69 | 139.71 | 78,812 | -6.24(-4.27%) |
Jun 10, 2020 | 150.04 | 150.04 | 144.84 | 145.94 | 82,678 | -4.25(-2.83%) |
Jun 09, 2020 | 148.31 | 150.69 | 146.26 | 150.19 | 99,384 | +1.89(+1.28%) |
Jun 08, 2020 | 147.09 | 149.74 | 145.55 | 148.30 | 91,791 | +1.55(+1.06%) |
Jun 05, 2020 | 148.18 | 150.46 | 144.75 | 146.75 | 81,060 | +0.58(+0.40%) |
Jun 04, 2020 | 148.77 | 149.96 | 145.10 | 146.17 | 74,171 | -3.52(-2.35%) |
Jun 03, 2020 | 149.18 | 150.59 | 148.16 | 149.69 | 70,668 | +1.44(+0.97%) |
Jun 02, 2020 | 150.08 | 150.98 | 147.18 | 148.24 | 60,596 | -1.13(-0.76%) |