Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 285.66 | 288.64 | 285.09 | 288.33 | 1,432,800 | +0.59(+0.21%) |
Apr 29, 2021 | 291.23 | 291.23 | 285.94 | 287.74 | 1,154,502 | -1.86(-0.64%) |
Apr 28, 2021 | 287.52 | 291.94 | 286.99 | 289.60 | 1,712,094 | +2.47(+0.86%) |
Apr 27, 2021 | 289.00 | 289.00 | 286.17 | 287.13 | 1,531,080 | -1.52(-0.53%) |
Apr 26, 2021 | 288.81 | 290.69 | 286.72 | 288.65 | 1,753,533 | -3.20(-1.10%) |
Apr 23, 2021 | 283.73 | 294.31 | 280.91 | 291.84 | 2,500,500 | +5.29(+1.85%) |
Apr 22, 2021 | 294.96 | 295.96 | 286.19 | 286.55 | 3,643,074 | -10.57(-3.56%) |
Apr 21, 2021 | 280.31 | 297.93 | 273.33 | 297.13 | 6,292,500 | +26.76(+9.90%) |
Apr 20, 2021 | 268.89 | 274.84 | 268.88 | 270.37 | 2,078,130 | -0.03(-0.01%) |
Apr 19, 2021 | 269.59 | 271.89 | 267.51 | 270.40 | 1,557,900 | -0.46(-0.17%) |
Apr 16, 2021 | 269.22 | 271.13 | 267.28 | 270.86 | 1,618,200 | +2.62(+0.98%) |
Apr 15, 2021 | 264.22 | 269.33 | 263.10 | 268.24 | 1,236,975 | +6.30(+2.40%) |
Apr 14, 2021 | 264.00 | 266.75 | 261.60 | 261.94 | 1,113,033 | -2.88(-1.09%) |
Apr 13, 2021 | 259.65 | 265.61 | 259.65 | 264.82 | 1,286,343 | +5.07(+1.95%) |
Apr 12, 2021 | 259.38 | 261.89 | 259.11 | 259.75 | 1,008,585 | -1.74(-0.67%) |
Apr 09, 2021 | 257.86 | 262.11 | 256.16 | 261.49 | 1,065,900 | +4.71(+1.83%) |
Apr 08, 2021 | 255.32 | 258.03 | 255.32 | 256.78 | 905,985 | +3.11(+1.23%) |
Apr 07, 2021 | 255.80 | 257.01 | 253.19 | 253.67 | 1,101,093 | -1.94(-0.76%) |
Apr 06, 2021 | 255.71 | 258.76 | 253.60 | 255.62 | 1,155,801 | +0.31(+0.12%) |
Apr 05, 2021 | 250.07 | 256.88 | 250.07 | 255.31 | 1,697,742 | +6.11(+2.45%) |
Apr 01, 2021 | 250.00 | 252.69 | 248.63 | 249.20 | 1,357,500 | +2.89(+1.17%) |
Mar 31, 2021 | 242.85 | 247.98 | 242.42 | 246.31 | 1,695,243 | +4.15(+1.71%) |
Mar 30, 2021 | 239.70 | 243.00 | 238.17 | 242.16 | 1,442,496 | +0.85(+0.35%) |
Mar 29, 2021 | 243.15 | 244.71 | 239.11 | 241.32 | 1,351,020 | -2.27(-0.93%) |
Mar 26, 2021 | 235.69 | 243.95 | 234.92 | 243.58 | 1,707,600 | +8.75(+3.73%) |
Mar 25, 2021 | 236.88 | 238.14 | 231.21 | 234.83 | 1,380,102 | -2.19(-0.92%) |
Mar 24, 2021 | 237.33 | 240.11 | 235.16 | 237.02 | 1,452,249 | +0.08(+0.04%) |
Mar 23, 2021 | 238.84 | 240.33 | 235.88 | 236.94 | 1,005,006 | -1.30(-0.55%) |
Mar 22, 2021 | 235.91 | 240.39 | 234.38 | 238.24 | 1,309,698 | +2.41(+1.02%) |
Mar 19, 2021 | 233.83 | 238.24 | 231.80 | 235.83 | 2,377,500 | +2.72(+1.17%) |
Mar 18, 2021 | 238.57 | 239.86 | 231.69 | 233.11 | 1,940,283 | -8.44(-3.49%) |
Mar 17, 2021 | 241.44 | 242.99 | 237.60 | 241.55 | 1,056,435 | -0.66(-0.27%) |
Mar 16, 2021 | 246.80 | 247.17 | 240.50 | 242.21 | 1,277,295 | -2.81(-1.15%) |
Mar 15, 2021 | 242.44 | 245.85 | 241.68 | 245.02 | 1,202,757 | +0.36(+0.15%) |
Mar 12, 2021 | 240.37 | 245.47 | 240.00 | 244.66 | 1,467,000 | +0.66(+0.27%) |
Mar 11, 2021 | 243.45 | 246.33 | 241.45 | 244.00 | 1,492,890 | +4.06(+1.69%) |
Mar 10, 2021 | 239.89 | 242.54 | 237.61 | 239.94 | 2,198,085 | +5.67(+2.42%) |
Mar 09, 2021 | 232.51 | 236.75 | 230.00 | 234.27 | 2,090,406 | +5.97(+2.61%) |
Mar 08, 2021 | 235.12 | 236.86 | 227.47 | 228.30 | 1,917,465 | -9.49(-3.99%) |
Mar 05, 2021 | 237.42 | 239.48 | 229.08 | 237.79 | 2,277,300 | +1.40(+0.59%) |
Mar 04, 2021 | 241.67 | 242.41 | 233.01 | 236.39 | 2,426,028 | -5.99(-2.47%) |
Mar 03, 2021 | 248.69 | 248.69 | 240.49 | 242.38 | 1,521,279 | -7.62(-3.05%) |
Mar 02, 2021 | 253.33 | 253.33 | 248.93 | 250.00 | 1,172,940 | -3.07(-1.21%) |
Mar 01, 2021 | 249.50 | 253.59 | 248.55 | 253.07 | 1,677,618 | +7.47(+3.04%) |
Feb 26, 2021 | 248.67 | 249.24 | 242.10 | 245.60 | 2,007,300 | -1.66(-0.67%) |
Feb 25, 2021 | 251.62 | 252.96 | 243.97 | 247.26 | 1,335,600 | -5.64(-2.23%) |
Feb 24, 2021 | 247.91 | 253.22 | 246.09 | 252.90 | 1,319,901 | +4.67(+1.88%) |
Feb 23, 2021 | 246.69 | 249.54 | 244.03 | 248.24 | 2,105,994 | +1.10(+0.45%) |
Feb 22, 2021 | 249.95 | 250.93 | 245.67 | 247.13 | 1,911,006 | -2.92(-1.17%) |
Feb 19, 2021 | 257.75 | 257.75 | 249.89 | 250.05 | 2,238,900 | -5.79(-2.26%) |
Feb 18, 2021 | 258.19 | 258.81 | 252.60 | 255.84 | 1,928,094 | -4.18(-1.61%) |
Feb 17, 2021 | 260.67 | 262.80 | 258.14 | 260.02 | 1,118,091 | -3.96(-1.50%) |
Feb 16, 2021 | 270.00 | 270.93 | 262.96 | 263.98 | 2,019,735 | -5.29(-1.96%) |
Feb 12, 2021 | 266.42 | 269.47 | 264.60 | 269.27 | 1,291,200 | +2.99(+1.12%) |
Feb 11, 2021 | 264.67 | 266.80 | 262.74 | 266.28 | 1,283,664 | +3.58(+1.36%) |
Feb 10, 2021 | 262.33 | 264.84 | 259.64 | 262.70 | 1,681,443 | +2.91(+1.12%) |
Feb 09, 2021 | 257.66 | 262.97 | 256.93 | 259.78 | 1,516,419 | +3.12(+1.22%) |
Feb 08, 2021 | 256.09 | 258.35 | 253.95 | 256.66 | 1,287,390 | +2.58(+1.02%) |
Feb 05, 2021 | 254.87 | 255.44 | 253.50 | 254.08 | 1,307,100 | +1.73(+0.69%) |
Feb 04, 2021 | 250.00 | 254.88 | 248.42 | 252.35 | 2,277,024 | +3.88(+1.56%) |
Feb 03, 2021 | 251.66 | 252.59 | 248.20 | 248.47 | 1,531,902 | -4.15(-1.64%) |
Feb 02, 2021 | 251.22 | 256.16 | 251.22 | 252.61 | 1,654,263 | +3.91(+1.57%) |
Feb 01, 2021 | 250.67 | 253.62 | 246.67 | 248.70 | 1,883,883 | -0.51(-0.20%) |
Jan 29, 2021 | 251.89 | 253.72 | 247.17 | 249.21 | 1,890,300 | -5.91(-2.32%) |
Jan 28, 2021 | 255.68 | 259.41 | 254.98 | 255.12 | 1,720,926 | +2.21(+0.87%) |
Jan 27, 2021 | 252.61 | 256.46 | 248.99 | 252.91 | 2,316,018 | -3.64(-1.42%) |
Jan 26, 2021 | 251.49 | 257.54 | 251.01 | 256.55 | 3,035,133 | +5.88(+2.35%) |
Jan 25, 2021 | 249.14 | 251.55 | 245.21 | 250.67 | 3,302,421 | +2.64(+1.07%) |
Jan 22, 2021 | 261.01 | 263.07 | 247.84 | 248.03 | 5,299,200 | -18.20(-6.83%) |
Jan 21, 2021 | 265.44 | 267.33 | 260.87 | 266.22 | 1,974,270 | +0.03(+0.01%) |
Jan 20, 2021 | 261.85 | 267.22 | 260.54 | 266.19 | 1,647,666 | +6.72(+2.59%) |
Jan 19, 2021 | 261.70 | 264.00 | 258.47 | 259.47 | 1,920,498 | -0.00(-0.00%) |
Jan 15, 2021 | 266.69 | 267.35 | 259.00 | 259.47 | 2,318,400 | -6.24(-2.35%) |
Jan 14, 2021 | 271.43 | 271.92 | 265.02 | 265.71 | 1,460,283 | -4.77(-1.76%) |
Jan 13, 2021 | 262.46 | 274.67 | 262.00 | 270.48 | 2,549,973 | +7.67(+2.92%) |
Jan 12, 2021 | 270.45 | 271.01 | 262.77 | 262.81 | 1,902,573 | -8.41(-3.10%) |
Jan 11, 2021 | 272.81 | 272.81 | 267.95 | 271.22 | 1,644,693 | -1.70(-0.62%) |
Jan 08, 2021 | 268.07 | 275.13 | 268.02 | 272.92 | 1,428,300 | +3.51(+1.30%) |
Jan 07, 2021 | 266.29 | 270.14 | 263.33 | 269.40 | 1,285,401 | +5.14(+1.95%) |
Jan 06, 2021 | 265.09 | 266.67 | 262.29 | 264.26 | 2,071,341 | -4.09(-1.52%) |
Jan 05, 2021 | 264.63 | 270.46 | 263.13 | 268.35 | 1,363,770 | +1.68(+0.63%) |
Jan 04, 2021 | 275.28 | 275.28 | 262.96 | 266.67 | 1,781,571 | -6.03(-2.21%) |
Dec 31, 2020 | 272.70 | 272.70 | 272.70 | 775,515 | +0.93(+0.34%) | |
Dec 30, 2020 | 273.33 | 274.05 | 270.68 | 271.77 | 775,515 | +0.41(+0.15%) |
Dec 29, 2020 | 270.79 | 273.43 | 269.05 | 271.36 | 1,120,191 | +2.97(+1.11%) |
Dec 28, 2020 | 272.74 | 273.33 | 265.74 | 268.39 | 1,229,580 | -0.61(-0.23%) |
Dec 24, 2020 | 270.24 | 270.78 | 267.67 | 269.00 | 489,600 | -0.88(-0.33%) |
Dec 23, 2020 | 272.34 | 275.60 | 269.51 | 269.88 | 1,931,583 | -1.87(-0.69%) |
Dec 22, 2020 | 263.37 | 272.28 | 262.76 | 271.75 | 2,246,130 | +8.66(+3.29%) |
Dec 21, 2020 | 259.34 | 263.33 | 256.06 | 263.09 | 1,541,661 | +0.06(+0.02%) |
Dec 18, 2020 | 262.26 | 263.60 | 258.35 | 263.03 | 2,622,600 | +3.10(+1.19%) |
Dec 17, 2020 | 257.13 | 260.41 | 255.75 | 259.93 | 1,306,335 | +4.57(+1.79%) |
Dec 16, 2020 | 255.25 | 256.65 | 254.02 | 255.35 | 1,078,854 | -0.81(-0.32%) |
Dec 15, 2020 | 252.34 | 257.19 | 251.67 | 256.16 | 1,297,836 | +1.23(+0.48%) |
Dec 14, 2020 | 254.67 | 260.21 | 254.02 | 254.93 | 1,794,309 | +1.60(+0.63%) |
Dec 11, 2020 | 251.38 | 253.97 | 248.63 | 253.33 | 1,637,400 | +0.64(+0.25%) |
Dec 10, 2020 | 251.87 | 255.60 | 249.36 | 252.69 | 1,487,946 | +1.52(+0.61%) |
Dec 09, 2020 | 255.87 | 255.87 | 250.03 | 251.17 | 1,587,444 | -3.95(-1.55%) |
Dec 08, 2020 | 254.29 | 255.86 | 251.67 | 255.12 | 1,276,161 | +0.32(+0.13%) |
Dec 07, 2020 | 259.33 | 260.18 | 254.11 | 254.80 | 1,732,179 | -5.32(-2.04%) |
Dec 04, 2020 | 251.16 | 260.63 | 251.16 | 260.11 | 1,661,400 | +7.21(+2.85%) |
Dec 03, 2020 | 250.66 | 254.75 | 249.62 | 252.91 | 1,634,220 | +2.48(+0.99%) |
Dec 02, 2020 | 243.67 | 251.40 | 243.67 | 250.43 | 1,761,021 | +5.88(+2.40%) |
Dec 01, 2020 | 244.43 | 245.51 | 240.62 | 244.55 | 1,556,910 | +2.53(+1.05%) |
Nov 30, 2020 | 241.80 | 244.63 | 240.33 | 242.02 | 2,353,884 | -1.26(-0.52%) |
Nov 27, 2020 | 245.12 | 245.19 | 242.00 | 243.27 | 795,900 | +1.15(+0.47%) |
Nov 25, 2020 | 243.10 | 244.25 | 241.62 | 242.12 | 1,029,000 | +0.51(+0.21%) |
Nov 24, 2020 | 242.30 | 242.88 | 240.34 | 241.61 | 1,761,705 | +1.93(+0.81%) |
Nov 23, 2020 | 243.83 | 244.68 | 237.69 | 239.68 | 1,502,982 | -3.90(-1.60%) |
Nov 20, 2020 | 243.67 | 245.09 | 242.21 | 243.58 | 1,168,800 | -1.07(-0.44%) |
Nov 19, 2020 | 243.59 | 245.81 | 241.16 | 244.65 | 1,141,455 | +0.19(+0.08%) |
Nov 18, 2020 | 249.08 | 249.24 | 244.33 | 244.46 | 1,302,009 | -5.26(-2.11%) |
Nov 17, 2020 | 249.32 | 250.76 | 246.88 | 249.72 | 1,152,906 | -3.01(-1.19%) |
Nov 16, 2020 | 253.33 | 254.68 | 249.37 | 252.73 | 1,561,086 | +1.60(+0.64%) |
Nov 13, 2020 | 249.44 | 251.77 | 248.24 | 251.13 | 862,200 | +4.20(+1.70%) |
Nov 12, 2020 | 248.06 | 250.59 | 245.66 | 246.92 | 1,241,382 | +1.07(+0.44%) |
Nov 11, 2020 | 251.51 | 253.28 | 245.37 | 245.85 | 1,555,935 | -3.98(-1.59%) |
Nov 10, 2020 | 257.01 | 257.24 | 247.33 | 249.83 | 1,921,884 | -7.98(-3.10%) |
Nov 09, 2020 | 254.33 | 264.18 | 251.93 | 257.82 | 3,383,616 | +13.19(+5.39%) |
Nov 06, 2020 | 243.14 | 245.80 | 240.08 | 244.62 | 1,218,000 | +1.86(+0.77%) |
Nov 05, 2020 | 244.85 | 244.93 | 239.56 | 242.76 | 1,605,867 | +6.21(+2.63%) |
Nov 04, 2020 | 236.23 | 239.32 | 233.57 | 236.55 | 2,760,819 | +9.22(+4.05%) |
Nov 03, 2020 | 228.00 | 232.26 | 226.94 | 227.33 | 1,879,374 | +2.01(+0.89%) |
Nov 02, 2020 | 226.87 | 227.67 | 223.10 | 225.33 | 1,865,376 | +2.97(+1.33%) |
Oct 30, 2020 | 227.40 | 228.67 | 217.67 | 222.36 | 2,990,100 | -6.40(-2.80%) |
Oct 29, 2020 | 230.00 | 231.49 | 227.79 | 228.76 | 2,658,297 | -0.51(-0.22%) |
Oct 28, 2020 | 234.77 | 235.05 | 229.26 | 229.27 | 1,691,853 | -11.03(-4.59%) |
Oct 27, 2020 | 237.84 | 242.68 | 237.12 | 240.30 | 974,943 | +3.04(+1.28%) |
Oct 26, 2020 | 242.36 | 243.26 | 233.56 | 237.26 | 1,540,851 | -7.90(-3.22%) |
Oct 23, 2020 | 246.11 | 246.66 | 242.50 | 245.16 | 844,800 | +0.85(+0.35%) |
Oct 22, 2020 | 243.21 | 246.11 | 241.30 | 244.31 | 934,977 | +1.49(+0.61%) |
Oct 21, 2020 | 243.60 | 244.89 | 240.86 | 242.83 | 1,838,526 | -1.51(-0.62%) |
Oct 20, 2020 | 245.37 | 248.52 | 243.30 | 244.33 | 1,199,367 | -1.04(-0.42%) |
Oct 19, 2020 | 251.75 | 257.21 | 243.12 | 245.37 | 1,732,782 | -5.52(-2.20%) |
Oct 16, 2020 | 241.67 | 253.63 | 238.76 | 250.89 | 3,096,600 | +3.89(+1.58%) |
Oct 15, 2020 | 247.36 | 251.80 | 246.67 | 247.00 | 2,780,256 | -3.36(-1.34%) |
Oct 14, 2020 | 253.10 | 255.39 | 248.72 | 250.36 | 1,914,816 | -1.42(-0.57%) |
Oct 13, 2020 | 251.97 | 253.68 | 249.91 | 251.78 | 1,633,590 | -0.11(-0.04%) |
Oct 12, 2020 | 249.58 | 253.01 | 247.74 | 251.89 | 2,265,339 | +5.83(+2.37%) |
Oct 09, 2020 | 243.29 | 247.09 | 242.67 | 246.06 | 1,240,200 | +5.06(+2.10%) |
Oct 08, 2020 | 241.67 | 242.87 | 240.04 | 241.01 | 1,111,014 | +0.91(+0.38%) |
Oct 07, 2020 | 236.15 | 240.66 | 236.15 | 240.09 | 1,180,401 | +7.09(+3.04%) |
Oct 06, 2020 | 236.51 | 238.74 | 232.10 | 233.01 | 1,235,904 | -2.89(-1.23%) |
Oct 05, 2020 | 233.03 | 236.19 | 232.27 | 235.90 | 1,206,459 | +3.81(+1.64%) |
Oct 02, 2020 | 233.36 | 235.86 | 230.70 | 232.09 | 1,603,200 | -4.75(-2.00%) |
Oct 01, 2020 | 237.70 | 239.48 | 234.67 | 236.84 | 1,243,929 | +0.33(+0.14%) |
Sep 30, 2020 | 232.38 | 239.30 | 230.18 | 236.51 | 1,895,235 | +5.54(+2.40%) |
Sep 29, 2020 | 232.67 | 238.63 | 230.18 | 230.98 | 1,626,051 | -0.08(-0.03%) |
Sep 28, 2020 | 228.33 | 231.85 | 226.68 | 231.05 | 1,951,320 | +6.48(+2.88%) |
Sep 25, 2020 | 218.22 | 225.97 | 217.67 | 224.58 | 1,566,600 | +5.40(+2.46%) |
Sep 24, 2020 | 217.38 | 221.23 | 215.85 | 219.18 | 1,244,877 | +0.04(+0.02%) |
Sep 23, 2020 | 225.21 | 225.40 | 218.39 | 219.14 | 1,876,431 | -2.87(-1.29%) |
Sep 22, 2020 | 216.15 | 222.48 | 213.88 | 222.01 | 3,708,549 | +8.02(+3.75%) |
Sep 21, 2020 | 216.03 | 216.03 | 211.10 | 213.98 | 2,352,990 | -4.54(-2.08%) |
Sep 18, 2020 | 226.33 | 228.38 | 216.47 | 218.52 | 4,024,500 | -8.43(-3.72%) |
Sep 17, 2020 | 228.40 | 230.10 | 224.50 | 226.96 | 2,458,863 | -3.51(-1.52%) |
Sep 16, 2020 | 240.11 | 241.18 | 229.89 | 230.46 | 2,312,358 | -8.06(-3.38%) |
Sep 15, 2020 | 241.42 | 242.05 | 237.04 | 238.52 | 1,135,443 | -0.26(-0.11%) |
Sep 14, 2020 | 237.47 | 240.71 | 237.05 | 238.78 | 1,168,812 | +4.60(+1.96%) |
Sep 11, 2020 | 237.94 | 238.51 | 232.66 | 234.18 | 1,300,200 | -1.02(-0.43%) |
Sep 10, 2020 | 239.50 | 242.90 | 233.76 | 235.20 | 1,563,849 | -4.63(-1.93%) |
Sep 09, 2020 | 234.45 | 242.24 | 234.05 | 239.83 | 1,850,385 | +8.44(+3.65%) |
Sep 08, 2020 | 236.67 | 239.29 | 230.68 | 231.39 | 3,124,131 | -13.70(-5.59%) |
Sep 04, 2020 | 247.70 | 249.95 | 239.25 | 245.09 | 2,487,600 | -2.11(-0.85%) |
Sep 03, 2020 | 250.95 | 252.33 | 241.38 | 247.20 | 3,250,641 | -7.83(-3.07%) |
Sep 02, 2020 | 247.34 | 259.61 | 246.11 | 255.04 | 3,234,045 | +7.85(+3.17%) |
Sep 01, 2020 | 244.15 | 247.48 | 242.44 | 247.19 | 1,563,888 | +3.58(+1.47%) |
Aug 31, 2020 | 241.06 | 244.82 | 240.33 | 243.61 | 1,807,314 | +1.28(+0.53%) |
Aug 28, 2020 | 237.78 | 243.32 | 236.23 | 242.34 | 1,940,400 | +5.87(+2.48%) |
Aug 27, 2020 | 233.61 | 239.37 | 230.70 | 236.46 | 2,591,055 | +3.13(+1.34%) |
Aug 26, 2020 | 233.33 | 233.83 | 230.93 | 233.33 | 1,537,995 | +0.16(+0.07%) |
Aug 25, 2020 | 231.93 | 233.62 | 231.39 | 233.17 | 1,490,124 | +1.25(+0.54%) |
Aug 24, 2020 | 233.00 | 233.99 | 229.76 | 231.91 | 1,582,170 | +0.62(+0.27%) |
Aug 21, 2020 | 230.18 | 231.66 | 228.89 | 231.29 | 1,589,400 | +0.28(+0.12%) |
Aug 20, 2020 | 229.75 | 231.74 | 229.00 | 231.02 | 868,686 | +0.55(+0.24%) |
Aug 19, 2020 | 231.67 | 233.00 | 229.89 | 230.47 | 1,518,276 | -0.33(-0.14%) |
Aug 18, 2020 | 230.54 | 232.07 | 230.24 | 230.80 | 1,216,542 | -0.54(-0.23%) |
Aug 17, 2020 | 228.34 | 231.69 | 228.11 | 231.33 | 1,263,849 | +3.16(+1.38%) |
Aug 14, 2020 | 230.85 | 230.85 | 227.12 | 228.17 | 887,700 | -2.01(-0.87%) |
Aug 13, 2020 | 227.57 | 231.33 | 226.70 | 230.19 | 823,827 | +2.49(+1.09%) |
Aug 12, 2020 | 225.41 | 228.66 | 224.26 | 227.70 | 1,437,489 | +2.70(+1.20%) |
Aug 11, 2020 | 228.66 | 228.66 | 223.87 | 225.00 | 1,005,987 | -2.67(-1.17%) |
Aug 10, 2020 | 228.25 | 228.45 | 225.33 | 227.67 | 904,824 | -0.95(-0.42%) |
Aug 07, 2020 | 230.34 | 231.37 | 226.67 | 228.62 | 1,110,300 | -1.80(-0.78%) |
Aug 06, 2020 | 230.07 | 230.84 | 225.36 | 230.42 | 1,010,958 | -0.55(-0.24%) |
Aug 05, 2020 | 229.22 | 232.52 | 228.44 | 230.96 | 1,414,008 | +3.13(+1.37%) |
Aug 04, 2020 | 229.08 | 229.80 | 227.17 | 227.83 | 1,196,556 | -1.81(-0.79%) |
Aug 03, 2020 | 228.58 | 231.08 | 228.46 | 229.65 | 1,468,662 | +1.17(+0.51%) |
Jul 31, 2020 | 229.28 | 230.21 | 225.24 | 228.48 | 1,641,600 | -0.65(-0.28%) |
Jul 30, 2020 | 229.65 | 230.76 | 226.70 | 229.13 | 1,640,922 | -2.80(-1.21%) |
Jul 29, 2020 | 227.57 | 234.67 | 226.67 | 231.93 | 2,403,165 | +5.37(+2.37%) |
Jul 28, 2020 | 226.67 | 228.33 | 224.75 | 226.56 | 1,289,136 | -1.89(-0.83%) |
Jul 27, 2020 | 224.36 | 229.94 | 222.69 | 228.45 | 1,674,993 | +3.34(+1.48%) |
Jul 24, 2020 | 221.71 | 225.70 | 219.66 | 225.11 | 2,370,900 | -3.74(-1.63%) |
Jul 23, 2020 | 228.26 | 233.24 | 223.91 | 228.85 | 2,461,884 | +1.74(+0.76%) |
Jul 22, 2020 | 223.15 | 228.28 | 220.01 | 227.11 | 3,396,030 | +7.73(+3.52%) |
Jul 21, 2020 | 222.41 | 225.02 | 217.52 | 219.38 | 3,460,908 | -3.13(-1.41%) |
Jul 20, 2020 | 215.15 | 223.88 | 210.52 | 222.51 | 3,292,005 | +5.60(+2.58%) |
Jul 17, 2020 | 203.33 | 218.27 | 202.12 | 216.91 | 4,995,300 | +15.50(+7.69%) |
Jul 16, 2020 | 201.57 | 204.26 | 198.79 | 201.42 | 2,088,291 | -1.18(-0.58%) |
Jul 15, 2020 | 197.08 | 203.00 | 196.86 | 202.60 | 2,371,047 | +7.49(+3.84%) |
Jul 14, 2020 | 189.88 | 195.49 | 188.74 | 195.11 | 1,654,371 | +4.68(+2.46%) |
Jul 13, 2020 | 193.05 | 196.26 | 190.00 | 190.43 | 1,550,643 | -1.53(-0.80%) |
Jul 10, 2020 | 191.57 | 192.37 | 189.17 | 191.96 | 929,700 | +0.47(+0.24%) |
Jul 09, 2020 | 193.07 | 194.41 | 189.33 | 191.49 | 1,448,463 | -2.16(-1.12%) |
Jul 08, 2020 | 192.99 | 194.36 | 191.87 | 193.65 | 1,145,787 | +1.87(+0.98%) |
Jul 07, 2020 | 193.23 | 195.64 | 191.71 | 191.78 | 1,151,091 | -3.10(-1.59%) |
Jul 06, 2020 | 196.29 | 197.12 | 193.70 | 194.88 | 1,486,317 | +1.39(+0.72%) |
Jul 02, 2020 | 194.10 | 194.48 | 192.28 | 193.49 | 1,540,200 | +1.65(+0.86%) |
Jul 01, 2020 | 190.67 | 192.33 | 189.03 | 191.85 | 1,394,019 | +1.90(+1.00%) |
Jun 30, 2020 | 184.88 | 191.13 | 183.99 | 189.94 | 2,176,227 | +5.35(+2.90%) |
Jun 29, 2020 | 184.50 | 185.00 | 181.39 | 184.59 | 1,342,962 | +1.31(+0.71%) |
Jun 26, 2020 | 185.52 | 185.96 | 181.62 | 183.28 | 1,975,800 | -1.75(-0.95%) |
Jun 25, 2020 | 185.57 | 185.76 | 181.01 | 185.04 | 2,148,852 | +0.05(+0.03%) |
Jun 24, 2020 | 194.21 | 194.34 | 184.14 | 184.99 | 2,878,704 | -11.19(-5.70%) |
Jun 23, 2020 | 197.00 | 198.77 | 195.67 | 196.17 | 1,259,940 | -0.15(-0.07%) |
Jun 22, 2020 | 196.09 | 196.76 | 194.16 | 196.32 | 1,607,226 | +0.48(+0.24%) |
Jun 19, 2020 | 197.24 | 198.44 | 193.22 | 195.84 | 3,468,300 | +0.66(+0.34%) |
Jun 18, 2020 | 192.73 | 195.25 | 192.33 | 195.18 | 1,236,537 | +2.35(+1.22%) |
Jun 17, 2020 | 193.45 | 195.21 | 192.19 | 192.83 | 1,165,119 | +1.14(+0.59%) |
Jun 16, 2020 | 195.96 | 196.42 | 190.85 | 191.69 | 1,934,499 | +1.26(+0.66%) |
Jun 15, 2020 | 182.17 | 190.66 | 181.62 | 190.43 | 1,845,606 | +4.29(+2.30%) |
Jun 12, 2020 | 187.68 | 189.78 | 181.84 | 186.14 | 2,017,800 | +3.53(+1.93%) |
Jun 11, 2020 | 191.49 | 192.23 | 182.38 | 182.61 | 2,646,723 | -12.52(-6.41%) |
Jun 10, 2020 | 191.46 | 196.68 | 190.43 | 195.13 | 1,739,208 | +0.29(+0.15%) |
Jun 09, 2020 | 195.02 | 197.58 | 194.26 | 194.84 | 1,488,723 | -2.73(-1.38%) |
Jun 08, 2020 | 196.87 | 197.91 | 194.80 | 197.57 | 1,816,719 | -0.02(-0.01%) |
Jun 05, 2020 | 189.29 | 200.40 | 189.17 | 197.59 | 3,038,700 | +9.50(+5.05%) |
Jun 04, 2020 | 191.33 | 191.33 | 186.39 | 188.08 | 2,490,975 | -3.40(-1.78%) |
Jun 03, 2020 | 193.17 | 194.87 | 191.32 | 191.49 | 1,938,048 | -1.78(-0.92%) |
Jun 02, 2020 | 191.89 | 193.52 | 189.65 | 193.27 | 1,488,318 | +1.74(+0.91%) |
Jun 01, 2020 | 191.60 | 193.57 | 190.21 | 191.53 | 1,435,068 | -1.81(-0.94%) |
May 29, 2020 | 191.33 | 193.86 | 189.00 | 193.34 | 2,686,800 | +2.55(+1.33%) |
May 28, 2020 | 187.55 | 195.20 | 187.55 | 190.80 | 2,467,494 | +2.55(+1.36%) |
May 27, 2020 | 188.83 | 189.07 | 183.11 | 188.24 | 1,863,144 | +1.21(+0.65%) |
May 26, 2020 | 191.67 | 194.16 | 186.67 | 187.03 | 2,469,450 | -0.57(-0.30%) |
May 22, 2020 | 182.32 | 187.71 | 181.30 | 187.60 | 1,669,200 | +15.93(+9.28%) |
May 21, 2020 | 183.48 | 184.80 | 171.67 | 171.67 | 1,396,038 | -12.43(-6.75%) |
May 20, 2020 | 180.00 | 185.15 | 179.16 | 184.10 | 1,964,643 | +7.10(+4.01%) |
May 19, 2020 | 180.12 | 180.99 | 176.87 | 177.00 | 1,192,884 | -2.47(-1.38%) |
May 18, 2020 | 177.17 | 182.11 | 176.48 | 179.47 | 1,758,807 | +6.00(+3.46%) |
May 15, 2020 | 171.35 | 173.47 | 170.40 | 173.47 | 1,386,300 | +1.05(+0.61%) |
May 14, 2020 | 167.26 | 172.82 | 167.04 | 172.42 | 1,605,564 | +2.78(+1.64%) |
May 13, 2020 | 174.08 | 175.72 | 167.33 | 169.64 | 2,297,385 | -4.64(-2.66%) |
May 12, 2020 | 178.66 | 180.23 | 174.28 | 174.29 | 1,482,531 | -5.41(-3.01%) |
May 11, 2020 | 177.33 | 180.00 | 176.50 | 179.70 | 2,318,454 | +0.44(+0.25%) |
May 08, 2020 | 180.97 | 181.48 | 178.25 | 179.26 | 2,776,200 | +0.61(+0.34%) |
May 07, 2020 | 174.02 | 178.85 | 172.55 | 178.65 | 2,835,828 | +8.03(+4.71%) |
May 06, 2020 | 171.77 | 174.34 | 169.29 | 170.62 | 1,469,364 | -0.34(-0.20%) |
May 05, 2020 | 169.92 | 173.00 | 168.19 | 170.95 | 1,518,846 | +3.62(+2.17%) |
May 04, 2020 | 165.80 | 168.12 | 165.18 | 167.33 | 1,493,238 | +1.04(+0.63%) |