Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 226.75 | 227.96 | 221.47 | 223.39 | 2,424,154 | -6.54(-2.84%) |
Jan 28, 2021 | 230.84 | 233.59 | 223.38 | 229.93 | 2,067,533 | -1.77(-0.77%) |
Jan 27, 2021 | 231.96 | 233.38 | 227.83 | 231.71 | 1,736,277 | -1.97(-0.84%) |
Jan 26, 2021 | 238.09 | 238.09 | 232.84 | 233.68 | 1,355,851 | -3.44(-1.45%) |
Jan 25, 2021 | 237.37 | 239.40 | 236.30 | 237.11 | 1,239,415 | +0.68(+0.29%) |
Jan 22, 2021 | 236.60 | 238.14 | 235.06 | 236.43 | 954,735 | -1.35(-0.57%) |
Jan 21, 2021 | 237.99 | 241.53 | 236.98 | 237.78 | 938,842 | +0.04(+0.02%) |
Jan 20, 2021 | 234.96 | 237.99 | 233.50 | 237.74 | 1,312,731 | +3.43(+1.46%) |
Jan 19, 2021 | 235.56 | 238.19 | 234.25 | 234.31 | 1,397,103 | +0.02(+0.01%) |
Jan 15, 2021 | 231.82 | 235.27 | 229.95 | 234.29 | 2,194,683 | +2.19(+0.94%) |
Jan 14, 2021 | 234.57 | 235.12 | 231.37 | 232.11 | 1,263,719 | -3.02(-1.29%) |
Jan 13, 2021 | 239.36 | 239.36 | 234.71 | 235.13 | 1,246,795 | -3.56(-1.49%) |
Jan 12, 2021 | 237.03 | 239.23 | 235.60 | 238.69 | 956,497 | +1.36(+0.57%) |
Jan 11, 2021 | 234.34 | 238.51 | 232.22 | 237.32 | 806,997 | +1.99(+0.85%) |
Jan 08, 2021 | 236.86 | 237.18 | 232.88 | 235.33 | 1,242,116 | -2.05(-0.87%) |
Jan 07, 2021 | 234.02 | 238.97 | 233.79 | 237.39 | 1,555,716 | +4.13(+1.77%) |
Jan 06, 2021 | 230.88 | 234.44 | 230.42 | 233.26 | 1,702,116 | +0.80(+0.35%) |
Jan 05, 2021 | 232.66 | 235.11 | 231.75 | 232.46 | 1,209,457 | -1.17(-0.50%) |
Jan 04, 2021 | 237.34 | 237.96 | 230.78 | 233.62 | 1,264,453 | -3.69(-1.56%) |
Dec 31, 2020 | 237.31 | 237.31 | 237.31 | 662,672 | +2.51(+1.07%) | |
Dec 30, 2020 | 236.39 | 237.63 | 234.73 | 234.80 | 662,672 | -1.12(-0.47%) |
Dec 29, 2020 | 237.01 | 237.21 | 234.43 | 235.92 | 605,667 | +0.40(+0.17%) |
Dec 28, 2020 | 238.34 | 238.34 | 235.35 | 235.52 | 529,916 | -1.47(-0.62%) |
Dec 24, 2020 | 234.85 | 237.41 | 234.48 | 236.99 | 336,309 | +3.05(+1.30%) |
Dec 23, 2020 | 238.16 | 239.15 | 233.93 | 233.94 | 826,281 | -4.07(-1.71%) |
Dec 22, 2020 | 235.73 | 238.96 | 234.43 | 238.01 | 1,037,211 | +2.55(+1.08%) |
Dec 21, 2020 | 232.47 | 235.63 | 229.76 | 235.46 | 1,085,081 | +0.30(+0.13%) |
Dec 18, 2020 | 234.68 | 235.55 | 232.05 | 235.16 | 2,748,696 | +0.64(+0.27%) |
Dec 17, 2020 | 234.79 | 235.51 | 233.65 | 234.52 | 1,564,713 | +1.21(+0.52%) |
Dec 16, 2020 | 234.69 | 235.39 | 232.44 | 233.30 | 1,186,587 | +0.05(+0.02%) |
Dec 15, 2020 | 233.74 | 234.54 | 231.60 | 233.26 | 988,415 | +1.13(+0.49%) |
Dec 14, 2020 | 233.81 | 235.73 | 232.11 | 232.13 | 1,595,207 | +0.08(+0.03%) |
Dec 11, 2020 | 232.03 | 233.32 | 230.35 | 232.05 | 1,121,961 | -0.39(-0.17%) |
Dec 10, 2020 | 231.38 | 234.09 | 230.18 | 232.44 | 1,427,854 | -0.26(-0.11%) |
Dec 09, 2020 | 233.10 | 235.36 | 230.28 | 232.71 | 1,745,998 | +0.45(+0.19%) |
Dec 08, 2020 | 229.73 | 232.88 | 229.53 | 232.26 | 1,360,059 | +2.96(+1.29%) |
Dec 07, 2020 | 228.48 | 230.31 | 228.14 | 229.30 | 1,973,707 | +1.35(+0.59%) |
Dec 04, 2020 | 230.10 | 230.56 | 227.05 | 227.95 | 2,154,115 | -0.69(-0.30%) |
Dec 03, 2020 | 231.10 | 232.46 | 228.22 | 228.64 | 1,406,870 | -2.45(-1.06%) |
Dec 02, 2020 | 240.09 | 241.00 | 230.56 | 231.09 | 1,830,927 | -8.92(-3.71%) |
Dec 01, 2020 | 242.19 | 243.80 | 238.93 | 240.01 | 1,799,448 | -1.41(-0.58%) |
Nov 30, 2020 | 236.99 | 241.74 | 236.54 | 241.42 | 2,728,375 | +3.82(+1.61%) |
Nov 27, 2020 | 236.37 | 239.44 | 235.85 | 237.60 | 431,690 | +1.47(+0.62%) |
Nov 25, 2020 | 238.56 | 239.60 | 234.99 | 236.13 | 1,037,728 | -1.30(-0.55%) |
Nov 24, 2020 | 238.79 | 241.01 | 236.79 | 237.44 | 1,696,592 | +0.37(+0.16%) |
Nov 23, 2020 | 234.89 | 237.85 | 234.58 | 237.06 | 1,080,600 | +3.20(+1.37%) |
Nov 20, 2020 | 235.73 | 236.59 | 233.67 | 233.87 | 1,000,877 | -1.45(-0.62%) |
Nov 19, 2020 | 233.67 | 237.48 | 231.20 | 235.32 | 1,614,174 | +1.65(+0.71%) |
Nov 18, 2020 | 236.82 | 238.38 | 233.66 | 233.67 | 1,509,959 | -2.41(-1.02%) |
Nov 17, 2020 | 234.12 | 237.17 | 232.29 | 236.08 | 1,524,179 | -0.20(-0.08%) |
Nov 16, 2020 | 235.12 | 237.12 | 233.30 | 236.28 | 1,571,275 | +1.75(+0.75%) |
Nov 13, 2020 | 233.51 | 235.26 | 232.57 | 234.53 | 1,011,716 | +2.90(+1.25%) |
Nov 12, 2020 | 234.03 | 235.19 | 230.05 | 231.63 | 1,743,307 | -2.85(-1.22%) |
Nov 11, 2020 | 234.11 | 235.44 | 232.25 | 234.48 | 1,199,174 | +1.63(+0.70%) |
Nov 10, 2020 | 223.23 | 233.39 | 223.23 | 232.85 | 2,459,780 | +10.20(+4.58%) |
Nov 09, 2020 | 239.78 | 244.32 | 222.62 | 222.65 | 3,107,276 | -14.61(-6.16%) |
Nov 06, 2020 | 236.22 | 237.62 | 233.90 | 237.26 | 1,323,211 | +2.02(+0.86%) |
Nov 05, 2020 | 235.29 | 238.75 | 234.81 | 235.24 | 1,148,662 | +1.88(+0.81%) |
Nov 04, 2020 | 229.05 | 235.08 | 229.05 | 233.36 | 1,458,706 | +4.48(+1.96%) |
Nov 03, 2020 | 228.82 | 231.67 | 227.32 | 228.88 | 1,444,463 | +0.25(+0.11%) |
Nov 02, 2020 | 224.61 | 230.60 | 224.01 | 228.62 | 1,915,973 | +6.87(+3.10%) |
Oct 30, 2020 | 221.19 | 224.02 | 219.60 | 221.75 | 2,135,443 | -1.32(-0.59%) |
Oct 29, 2020 | 218.51 | 224.02 | 217.43 | 223.08 | 1,915,141 | +4.33(+1.98%) |
Oct 28, 2020 | 217.32 | 221.11 | 214.64 | 218.75 | 2,499,405 | +1.67(+0.77%) |
Oct 27, 2020 | 218.26 | 219.92 | 215.24 | 217.07 | 1,852,694 | +1.00(+0.46%) |
Oct 26, 2020 | 218.25 | 219.13 | 214.09 | 216.08 | 1,510,583 | -4.17(-1.89%) |
Oct 23, 2020 | 219.55 | 220.81 | 217.15 | 220.25 | 1,146,679 | +1.71(+0.78%) |
Oct 22, 2020 | 217.97 | 219.38 | 215.62 | 218.53 | 889,272 | +1.27(+0.58%) |
Oct 21, 2020 | 217.57 | 220.63 | 216.96 | 217.27 | 1,585,275 | -0.28(-0.13%) |
Oct 20, 2020 | 221.60 | 221.97 | 217.12 | 217.54 | 1,635,936 | -2.22(-1.01%) |
Oct 19, 2020 | 224.45 | 225.33 | 219.02 | 219.77 | 1,074,069 | -4.35(-1.94%) |
Oct 16, 2020 | 222.93 | 226.19 | 222.62 | 224.12 | 1,179,256 | +2.36(+1.06%) |
Oct 15, 2020 | 221.87 | 223.31 | 220.14 | 221.76 | 1,320,034 | -1.93(-0.86%) |
Oct 14, 2020 | 225.24 | 225.24 | 222.59 | 223.69 | 1,341,882 | -1.03(-0.46%) |
Oct 13, 2020 | 226.47 | 227.67 | 224.06 | 224.72 | 1,348,478 | -1.68(-0.74%) |
Oct 12, 2020 | 226.27 | 228.44 | 225.36 | 226.39 | 975,403 | +1.28(+0.57%) |
Oct 09, 2020 | 222.84 | 225.28 | 222.40 | 225.11 | 1,402,945 | +3.26(+1.47%) |
Oct 08, 2020 | 223.89 | 224.97 | 220.94 | 221.85 | 1,527,584 | -1.13(-0.51%) |
Oct 07, 2020 | 221.67 | 223.58 | 220.89 | 222.98 | 1,396,988 | +3.04(+1.38%) |
Oct 06, 2020 | 223.01 | 224.52 | 219.49 | 219.95 | 1,615,931 | -2.33(-1.05%) |
Oct 05, 2020 | 223.54 | 226.09 | 221.36 | 222.27 | 2,006,454 | +0.20(+0.09%) |
Oct 02, 2020 | 221.34 | 224.62 | 219.43 | 222.07 | 1,276,674 | -0.59(-0.26%) |
Oct 01, 2020 | 227.23 | 228.70 | 221.97 | 222.66 | 1,610,201 | -1.91(-0.85%) |
Sep 30, 2020 | 228.85 | 230.46 | 223.02 | 224.57 | 2,495,400 | -2.88(-1.27%) |
Sep 29, 2020 | 229.00 | 230.57 | 227.44 | 227.45 | 901,099 | -0.45(-0.20%) |
Sep 28, 2020 | 227.47 | 229.55 | 226.23 | 227.90 | 1,328,523 | +3.10(+1.38%) |
Sep 25, 2020 | 220.73 | 225.06 | 219.75 | 224.80 | 885,450 | +3.72(+1.68%) |
Sep 24, 2020 | 219.61 | 222.71 | 218.95 | 221.08 | 933,269 | +2.77(+1.27%) |
Sep 23, 2020 | 223.04 | 223.50 | 217.84 | 218.31 | 1,176,609 | -6.12(-2.73%) |
Sep 22, 2020 | 220.56 | 225.19 | 220.28 | 224.44 | 1,378,510 | +4.35(+1.98%) |
Sep 21, 2020 | 221.72 | 222.34 | 217.30 | 220.09 | 1,079,318 | -4.08(-1.82%) |
Sep 18, 2020 | 228.28 | 229.96 | 223.06 | 224.17 | 2,374,024 | -5.50(-2.39%) |
Sep 17, 2020 | 228.85 | 230.01 | 226.52 | 229.67 | 1,461,473 | -0.83(-0.36%) |
Sep 16, 2020 | 231.66 | 232.62 | 229.82 | 230.50 | 1,253,663 | -0.36(-0.16%) |
Sep 15, 2020 | 232.32 | 233.98 | 230.09 | 230.86 | 1,098,861 | -0.44(-0.19%) |
Sep 14, 2020 | 230.14 | 232.40 | 229.17 | 231.30 | 1,381,795 | +2.86(+1.25%) |
Sep 11, 2020 | 227.34 | 229.80 | 225.75 | 228.44 | 1,469,028 | +1.96(+0.86%) |
Sep 10, 2020 | 224.63 | 228.63 | 223.37 | 226.48 | 2,593,016 | +2.65(+1.19%) |
Sep 09, 2020 | 221.37 | 224.82 | 219.87 | 223.83 | 1,639,234 | +8.10(+3.75%) |
Sep 08, 2020 | 216.22 | 217.02 | 213.28 | 215.73 | 2,018,451 | -3.33(-1.52%) |
Sep 04, 2020 | 219.42 | 220.64 | 213.08 | 219.06 | 1,921,681 | +0.25(+0.11%) |
Sep 03, 2020 | 224.66 | 224.66 | 216.35 | 218.81 | 1,630,587 | -6.55(-2.91%) |
Sep 02, 2020 | 220.65 | 225.56 | 220.31 | 225.35 | 1,441,009 | +4.23(+1.91%) |
Sep 01, 2020 | 215.79 | 221.13 | 215.29 | 221.13 | 1,564,274 | +4.83(+2.23%) |
Aug 31, 2020 | 218.01 | 218.01 | 215.85 | 216.29 | 1,165,335 | -1.57(-0.72%) |
Aug 28, 2020 | 217.24 | 218.01 | 215.85 | 217.86 | 1,049,572 | +1.32(+0.61%) |
Aug 27, 2020 | 219.26 | 219.26 | 216.30 | 216.54 | 827,787 | -1.58(-0.73%) |
Aug 26, 2020 | 215.93 | 218.82 | 215.03 | 218.12 | 948,381 | +2.07(+0.96%) |
Aug 25, 2020 | 217.47 | 218.73 | 214.78 | 216.05 | 837,650 | -0.36(-0.17%) |
Aug 24, 2020 | 219.18 | 219.69 | 215.37 | 216.41 | 813,022 | -1.42(-0.65%) |
Aug 21, 2020 | 215.27 | 218.51 | 214.18 | 217.83 | 1,105,106 | +2.67(+1.24%) |
Aug 20, 2020 | 213.81 | 216.09 | 213.81 | 215.17 | 990,634 | +1.22(+0.57%) |
Aug 19, 2020 | 216.29 | 216.42 | 213.54 | 213.94 | 984,165 | -1.57(-0.73%) |
Aug 18, 2020 | 217.13 | 217.46 | 215.09 | 215.51 | 919,574 | -0.33(-0.15%) |
Aug 17, 2020 | 215.76 | 216.86 | 214.13 | 215.84 | 1,070,256 | +1.43(+0.67%) |
Aug 14, 2020 | 215.58 | 216.80 | 213.37 | 214.41 | 703,199 | -0.86(-0.40%) |
Aug 13, 2020 | 214.77 | 216.98 | 214.01 | 215.27 | 864,808 | -0.86(-0.40%) |
Aug 12, 2020 | 211.09 | 217.37 | 210.54 | 216.13 | 1,784,765 | +6.27(+2.99%) |
Aug 11, 2020 | 210.70 | 212.70 | 209.11 | 209.86 | 1,222,103 | +0.37(+0.18%) |
Aug 10, 2020 | 211.02 | 212.04 | 208.85 | 209.49 | 1,087,130 | -1.76(-0.83%) |
Aug 07, 2020 | 210.39 | 211.52 | 209.92 | 211.25 | 1,168,579 | +0.69(+0.33%) |
Aug 06, 2020 | 209.18 | 211.95 | 208.89 | 210.56 | 1,335,724 | +1.23(+0.59%) |
Aug 05, 2020 | 210.08 | 211.95 | 209.32 | 209.32 | 1,462,440 | -0.06(-0.03%) |
Aug 04, 2020 | 206.15 | 211.61 | 206.15 | 209.38 | 1,915,578 | +3.14(+1.52%) |
Aug 03, 2020 | 208.67 | 209.94 | 206.16 | 206.24 | 1,463,090 | -2.18(-1.05%) |
Jul 31, 2020 | 207.83 | 208.93 | 205.95 | 208.42 | 1,842,557 | +0.09(+0.04%) |
Jul 30, 2020 | 206.30 | 209.15 | 205.64 | 208.32 | 1,422,993 | +0.00(+0.00%) |
Jul 29, 2020 | 204.27 | 209.40 | 204.11 | 208.32 | 2,089,078 | +4.53(+2.22%) |
Jul 28, 2020 | 209.09 | 212.26 | 199.94 | 203.80 | 3,230,841 | +2.58(+1.28%) |
Jul 27, 2020 | 201.44 | 203.26 | 200.57 | 201.21 | 2,560,346 | +1.77(+0.89%) |
Jul 24, 2020 | 198.64 | 200.03 | 197.48 | 199.44 | 1,393,031 | +0.49(+0.25%) |
Jul 23, 2020 | 200.35 | 202.15 | 197.14 | 198.95 | 1,182,062 | -2.38(-1.18%) |
Jul 22, 2020 | 196.64 | 201.34 | 196.64 | 201.34 | 1,188,534 | +4.02(+2.04%) |
Jul 21, 2020 | 197.83 | 197.84 | 195.58 | 197.31 | 1,566,008 | +1.71(+0.87%) |
Jul 20, 2020 | 195.81 | 197.10 | 195.10 | 195.60 | 1,004,021 | -0.65(-0.33%) |
Jul 17, 2020 | 193.00 | 197.23 | 192.67 | 196.25 | 1,890,742 | +3.64(+1.89%) |
Jul 16, 2020 | 191.34 | 194.13 | 190.85 | 192.61 | 1,087,842 | +0.43(+0.22%) |
Jul 15, 2020 | 189.79 | 192.37 | 188.80 | 192.18 | 1,254,117 | +3.46(+1.83%) |
Jul 14, 2020 | 185.04 | 188.86 | 185.04 | 188.72 | 1,192,150 | +3.43(+1.85%) |
Jul 13, 2020 | 189.38 | 189.99 | 185.16 | 185.30 | 1,183,386 | -2.50(-1.33%) |
Jul 10, 2020 | 187.30 | 188.70 | 184.20 | 187.79 | 850,243 | +1.32(+0.71%) |
Jul 09, 2020 | 188.85 | 189.06 | 184.00 | 186.47 | 1,087,484 | -2.07(-1.10%) |
Jul 08, 2020 | 189.79 | 191.60 | 185.09 | 188.54 | 1,470,439 | -0.84(-0.44%) |
Jul 07, 2020 | 188.34 | 190.29 | 187.89 | 189.38 | 1,378,069 | -1.10(-0.58%) |
Jul 06, 2020 | 189.79 | 190.66 | 187.78 | 190.48 | 1,704,279 | +2.96(+1.58%) |
Jul 02, 2020 | 187.49 | 188.68 | 186.63 | 187.53 | 1,400,181 | +1.74(+0.94%) |
Jul 01, 2020 | 185.85 | 187.19 | 183.83 | 185.78 | 1,975,882 | -0.09(-0.05%) |
Jun 30, 2020 | 182.58 | 186.53 | 181.33 | 185.88 | 1,495,511 | +3.81(+2.09%) |
Jun 29, 2020 | 180.49 | 183.29 | 177.89 | 182.07 | 1,068,201 | +2.72(+1.52%) |
Jun 26, 2020 | 184.26 | 184.60 | 178.81 | 179.34 | 1,707,948 | -5.04(-2.74%) |
Jun 25, 2020 | 182.59 | 184.74 | 179.34 | 184.39 | 1,021,122 | +2.11(+1.16%) |
Jun 24, 2020 | 184.95 | 185.02 | 182.10 | 182.28 | 1,293,610 | -3.11(-1.68%) |
Jun 23, 2020 | 189.68 | 189.68 | 184.69 | 185.39 | 1,533,258 | -1.98(-1.05%) |
Jun 22, 2020 | 191.22 | 191.22 | 184.68 | 187.37 | 1,381,544 | -0.71(-0.38%) |
Jun 19, 2020 | 190.32 | 190.36 | 186.19 | 188.07 | 2,188,561 | +0.96(+0.51%) |
Jun 18, 2020 | 185.93 | 188.19 | 185.78 | 187.12 | 865,206 | -0.10(-0.05%) |
Jun 17, 2020 | 186.66 | 189.14 | 185.46 | 187.21 | 1,273,478 | +1.81(+0.98%) |
Jun 16, 2020 | 188.64 | 189.25 | 182.09 | 185.40 | 1,351,762 | +2.04(+1.11%) |
Jun 15, 2020 | 172.42 | 184.00 | 172.41 | 183.36 | 2,723,505 | +7.20(+4.09%) |
Jun 12, 2020 | 180.20 | 180.55 | 173.44 | 176.15 | 2,285,554 | +0.42(+0.24%) |
Jun 11, 2020 | 184.69 | 185.34 | 174.97 | 175.74 | 2,987,852 | -11.14(-5.96%) |
Jun 10, 2020 | 187.55 | 188.43 | 185.72 | 186.88 | 1,164,087 | -0.26(-0.14%) |
Jun 09, 2020 | 183.58 | 188.46 | 183.43 | 187.14 | 1,578,816 | +2.18(+1.18%) |
Jun 08, 2020 | 187.67 | 187.94 | 183.51 | 184.96 | 2,168,332 | -3.31(-1.76%) |
Jun 05, 2020 | 187.55 | 190.09 | 182.18 | 188.27 | 2,750,623 | +3.26(+1.76%) |
Jun 04, 2020 | 189.97 | 190.75 | 183.94 | 185.01 | 1,976,842 | -6.11(-3.20%) |
Jun 03, 2020 | 192.78 | 194.08 | 190.78 | 191.12 | 1,602,026 | -0.95(-0.49%) |
Jun 02, 2020 | 186.68 | 192.74 | 186.31 | 192.07 | 1,639,627 | +4.71(+2.52%) |
Jun 01, 2020 | 190.89 | 191.37 | 186.58 | 187.36 | 1,078,466 | -3.66(-1.92%) |
May 29, 2020 | 189.23 | 191.81 | 188.25 | 191.03 | 1,362,876 | +1.24(+0.65%) |
May 28, 2020 | 189.79 | 191.69 | 188.46 | 189.79 | 1,707,572 | +2.30(+1.23%) |
May 27, 2020 | 188.18 | 188.34 | 184.18 | 187.49 | 1,404,238 | -0.09(-0.05%) |
May 26, 2020 | 188.18 | 188.47 | 186.37 | 187.58 | 1,427,709 | +1.88(+1.01%) |
May 22, 2020 | 183.90 | 185.71 | 182.69 | 185.70 | 867,652 | +2.35(+1.28%) |
May 21, 2020 | 182.01 | 183.75 | 181.10 | 183.35 | 1,663,455 | +2.16(+1.19%) |
May 20, 2020 | 183.18 | 184.72 | 181.09 | 181.19 | 1,963,393 | +0.29(+0.16%) |
May 19, 2020 | 183.21 | 184.73 | 180.51 | 180.91 | 1,729,446 | -2.73(-1.49%) |
May 18, 2020 | 186.13 | 188.09 | 183.53 | 183.64 | 1,928,695 | +1.24(+0.68%) |
May 15, 2020 | 173.45 | 182.40 | 173.07 | 182.40 | 2,761,529 | +7.33(+4.18%) |
May 14, 2020 | 173.39 | 175.09 | 169.50 | 175.07 | 1,694,124 | -0.89(-0.51%) |
May 13, 2020 | 176.64 | 178.01 | 173.19 | 175.96 | 1,523,565 | -1.65(-0.93%) |
May 12, 2020 | 178.78 | 180.92 | 177.61 | 177.61 | 1,940,019 | -1.73(-0.96%) |
May 11, 2020 | 174.32 | 180.92 | 174.19 | 179.34 | 2,488,414 | +2.94(+1.67%) |
May 08, 2020 | 172.99 | 177.65 | 171.59 | 176.40 | 1,534,079 | +6.78(+4.00%) |
May 07, 2020 | 170.00 | 171.14 | 168.87 | 169.62 | 1,217,967 | +1.46(+0.87%) |
May 06, 2020 | 171.69 | 172.20 | 167.98 | 168.16 | 1,065,279 | -2.78(-1.63%) |
May 05, 2020 | 171.35 | 173.21 | 169.93 | 170.94 | 1,165,093 | +1.23(+0.73%) |
May 04, 2020 | 168.22 | 170.04 | 165.90 | 169.71 | 1,230,267 | +0.77(+0.46%) |
May 01, 2020 | 168.68 | 170.00 | 166.90 | 168.94 | 1,288,838 | -3.19(-1.85%) |
Apr 30, 2020 | 169.40 | 174.45 | 168.04 | 172.13 | 2,138,920 | -0.80(-0.46%) |
Apr 29, 2020 | 172.01 | 179.59 | 168.15 | 172.93 | 2,998,372 | +9.67(+5.92%) |
Apr 28, 2020 | 166.55 | 166.83 | 162.08 | 163.26 | 1,625,214 | -0.88(-0.53%) |
Apr 27, 2020 | 161.72 | 165.22 | 159.59 | 164.13 | 1,455,346 | +1.73(+1.07%) |
Apr 24, 2020 | 160.97 | 162.62 | 158.72 | 162.40 | 838,243 | +2.36(+1.48%) |
Apr 23, 2020 | 160.60 | 163.24 | 159.69 | 160.04 | 950,692 | -0.51(-0.32%) |
Apr 22, 2020 | 158.74 | 162.18 | 158.74 | 160.55 | 1,160,559 | +4.94(+3.17%) |
Apr 21, 2020 | 156.73 | 158.17 | 153.91 | 155.61 | 1,022,660 | -3.52(-2.21%) |
Apr 20, 2020 | 162.64 | 165.24 | 158.19 | 159.13 | 1,814,766 | -6.70(-4.04%) |
Apr 17, 2020 | 159.66 | 166.25 | 159.66 | 165.83 | 1,894,617 | +10.18(+6.54%) |
Apr 16, 2020 | 160.35 | 161.09 | 152.78 | 155.65 | 2,312,271 | -2.45(-1.55%) |
Apr 15, 2020 | 157.49 | 160.45 | 155.91 | 158.10 | 1,942,285 | -3.76(-2.32%) |
Apr 14, 2020 | 160.46 | 163.87 | 157.25 | 161.86 | 2,350,774 | +4.87(+3.10%) |
Apr 13, 2020 | 154.78 | 158.02 | 151.75 | 156.99 | 2,671,413 | -0.95(-0.60%) |
Apr 09, 2020 | 159.89 | 166.28 | 156.49 | 157.94 | 3,317,450 | +1.23(+0.79%) |
Apr 08, 2020 | 150.91 | 157.88 | 148.28 | 156.70 | 1,839,539 | +8.01(+5.39%) |
Apr 07, 2020 | 152.55 | 155.63 | 148.27 | 148.69 | 2,530,077 | +1.52(+1.03%) |
Apr 06, 2020 | 142.09 | 148.57 | 140.59 | 147.18 | 2,278,143 | +12.38(+9.19%) |
Apr 03, 2020 | 139.59 | 142.03 | 133.57 | 134.79 | 2,130,821 | -5.42(-3.86%) |
Apr 02, 2020 | 134.85 | 141.19 | 132.22 | 140.21 | 3,383,976 | +3.83(+2.81%) |
Apr 01, 2020 | 141.17 | 142.65 | 135.23 | 136.38 | 3,563,326 | -11.08(-7.52%) |
Mar 31, 2020 | 152.91 | 154.60 | 146.83 | 147.46 | 3,989,413 | -7.16(-4.63%) |
Mar 30, 2020 | 151.36 | 156.12 | 148.55 | 154.62 | 2,346,945 | +7.12(+4.82%) |
Mar 27, 2020 | 144.73 | 151.31 | 144.41 | 147.51 | 2,067,563 | -2.08(-1.39%) |
Mar 26, 2020 | 149.23 | 151.88 | 145.69 | 149.59 | 2,662,682 | +4.65(+3.21%) |
Mar 25, 2020 | 145.14 | 152.38 | 143.53 | 144.94 | 2,873,957 | -0.76(-0.52%) |
Mar 24, 2020 | 134.32 | 147.75 | 133.64 | 145.70 | 3,879,899 | +18.39(+14.45%) |
Mar 23, 2020 | 131.84 | 135.68 | 125.40 | 127.31 | 2,988,223 | -5.13(-3.88%) |
Mar 20, 2020 | 145.44 | 146.66 | 130.28 | 132.44 | 3,935,070 | -10.40(-7.28%) |
Mar 19, 2020 | 127.99 | 144.07 | 124.55 | 142.84 | 3,201,140 | +13.56(+10.49%) |
Mar 18, 2020 | 124.77 | 131.63 | 104.43 | 129.28 | 5,336,919 | -5.62(-4.17%) |
Mar 17, 2020 | 133.21 | 139.34 | 121.21 | 134.90 | 6,173,567 | +4.59(+3.52%) |
Mar 16, 2020 | 144.09 | 144.62 | 130.11 | 130.31 | 4,920,000 | -29.93(-18.68%) |
Mar 13, 2020 | 161.28 | 162.21 | 148.54 | 160.24 | 4,439,263 | +5.36(+3.46%) |
Mar 12, 2020 | 156.18 | 163.46 | 151.15 | 154.88 | 3,395,687 | -12.03(-7.21%) |
Mar 11, 2020 | 171.04 | 171.57 | 162.88 | 166.92 | 3,248,739 | -8.31(-4.74%) |
Mar 10, 2020 | 174.02 | 175.36 | 165.40 | 175.22 | 2,938,963 | +6.05(+3.58%) |
Mar 09, 2020 | 163.34 | 172.76 | 160.62 | 169.17 | 3,619,395 | -4.44(-2.56%) |
Mar 06, 2020 | 174.18 | 174.74 | 169.92 | 173.61 | 2,048,243 | -4.46(-2.51%) |
Mar 05, 2020 | 180.04 | 181.65 | 176.26 | 178.08 | 1,844,354 | -6.38(-3.46%) |
Mar 04, 2020 | 177.55 | 184.48 | 174.99 | 184.45 | 2,295,509 | +10.97(+6.33%) |
Mar 03, 2020 | 173.46 | 177.27 | 170.28 | 173.48 | 2,298,367 | +0.72(+0.42%) |
Mar 02, 2020 | 167.52 | 172.75 | 164.63 | 172.75 | 2,618,588 | +6.92(+4.17%) |
Feb 28, 2020 | 163.07 | 165.83 | 159.71 | 165.83 | 4,237,337 | -2.33(-1.39%) |
Feb 27, 2020 | 173.60 | 175.52 | 168.02 | 168.16 | 2,442,096 | -8.08(-4.59%) |
Feb 26, 2020 | 177.70 | 180.89 | 175.68 | 176.25 | 2,262,235 | -0.11(-0.06%) |
Feb 25, 2020 | 182.38 | 182.71 | 176.13 | 176.36 | 2,635,129 | -5.17(-2.85%) |
Feb 24, 2020 | 179.69 | 183.08 | 178.29 | 181.52 | 1,767,665 | -2.00(-1.09%) |
Feb 21, 2020 | 185.75 | 186.67 | 183.22 | 183.52 | 1,196,849 | -3.44(-1.84%) |
Feb 20, 2020 | 187.50 | 189.26 | 185.65 | 186.96 | 1,064,002 | -1.59(-0.84%) |
Feb 19, 2020 | 187.25 | 189.62 | 187.23 | 188.55 | 1,540,164 | +2.33(+1.25%) |
Feb 18, 2020 | 186.65 | 186.89 | 184.44 | 186.22 | 1,290,663 | -1.17(-0.63%) |
Feb 14, 2020 | 185.77 | 187.40 | 185.39 | 187.40 | 954,105 | +1.82(+0.98%) |
Feb 13, 2020 | 184.77 | 186.47 | 184.40 | 185.58 | 873,049 | -0.12(-0.07%) |
Feb 12, 2020 | 184.74 | 186.29 | 184.26 | 185.70 | 1,155,235 | +0.99(+0.54%) |
Feb 11, 2020 | 183.49 | 186.02 | 183.31 | 184.71 | 1,274,477 | +1.52(+0.83%) |
Feb 10, 2020 | 182.81 | 183.97 | 182.09 | 183.18 | 1,581,402 | -0.09(-0.05%) |
Feb 07, 2020 | 186.07 | 186.07 | 182.97 | 183.27 | 1,774,810 | -2.99(-1.61%) |
Feb 06, 2020 | 186.95 | 187.44 | 185.43 | 186.26 | 2,067,387 | -0.17(-0.09%) |
Feb 05, 2020 | 187.88 | 188.05 | 182.75 | 186.43 | 2,540,806 | -1.45(-0.77%) |
Feb 04, 2020 | 185.28 | 188.85 | 184.50 | 187.88 | 2,001,980 | +3.86(+2.10%) |