Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 197.47 | 201.05 | 194.87 | 199.57 | 1,348,161 | +2.81(+1.43%) |
Feb 25, 2021 | 201.56 | 203.59 | 195.51 | 196.76 | 936,806 | -6.63(-3.26%) |
Feb 24, 2021 | 199.42 | 205.46 | 196.73 | 203.39 | 1,238,495 | -2.21(-1.07%) |
Feb 23, 2021 | 203.41 | 209.86 | 197.73 | 205.60 | 1,958,026 | +2.74(+1.35%) |
Feb 22, 2021 | 202.79 | 204.47 | 199.93 | 202.86 | 865,409 | -2.10(-1.02%) |
Feb 19, 2021 | 202.78 | 205.66 | 200.58 | 204.96 | 1,375,208 | +2.96(+1.47%) |
Feb 18, 2021 | 201.06 | 202.46 | 198.19 | 202.00 | 710,383 | -0.11(-0.05%) |
Feb 17, 2021 | 196.32 | 210.01 | 195.81 | 202.10 | 1,677,632 | +5.47(+2.78%) |
Feb 16, 2021 | 197.20 | 198.94 | 193.98 | 196.63 | 1,290,785 | -1.57(-0.79%) |
Feb 12, 2021 | 198.64 | 201.57 | 197.00 | 198.20 | 1,069,874 | +0.87(+0.44%) |
Feb 11, 2021 | 195.49 | 199.23 | 189.68 | 197.33 | 1,419,853 | +6.66(+3.50%) |
Feb 10, 2021 | 190.48 | 193.10 | 189.50 | 190.66 | 778,534 | +2.01(+1.07%) |
Feb 09, 2021 | 187.77 | 189.90 | 185.81 | 188.65 | 880,184 | +0.67(+0.36%) |
Feb 08, 2021 | 190.35 | 191.06 | 185.93 | 187.98 | 772,065 | -0.48(-0.26%) |
Feb 05, 2021 | 187.88 | 189.01 | 186.51 | 188.46 | 634,711 | +2.30(+1.24%) |
Feb 04, 2021 | 189.03 | 191.45 | 185.83 | 186.16 | 782,741 | -3.50(-1.85%) |
Feb 03, 2021 | 193.89 | 194.22 | 187.45 | 189.66 | 639,623 | -4.49(-2.31%) |
Feb 02, 2021 | 196.76 | 197.78 | 194.14 | 194.15 | 773,788 | -0.85(-0.44%) |
Feb 01, 2021 | 191.06 | 197.89 | 190.58 | 195.00 | 1,099,139 | +4.58(+2.40%) |
Jan 29, 2021 | 184.54 | 194.91 | 182.93 | 190.42 | 1,120,001 | +7.59(+4.15%) |
Jan 28, 2021 | 179.77 | 184.20 | 179.16 | 182.84 | 919,097 | +4.14(+2.32%) |
Jan 27, 2021 | 182.00 | 183.00 | 177.06 | 178.69 | 1,048,743 | -5.96(-3.23%) |
Jan 26, 2021 | 187.44 | 188.29 | 184.63 | 184.65 | 607,663 | -2.89(-1.54%) |
Jan 25, 2021 | 191.19 | 191.19 | 185.77 | 187.54 | 855,599 | -2.88(-1.51%) |
Jan 22, 2021 | 190.37 | 190.63 | 188.58 | 190.42 | 736,049 | +0.37(+0.20%) |
Jan 21, 2021 | 190.18 | 191.97 | 189.34 | 190.04 | 763,338 | -1.21(-0.63%) |
Jan 20, 2021 | 188.00 | 191.33 | 187.00 | 191.26 | 975,943 | +3.47(+1.85%) |
Jan 19, 2021 | 188.29 | 189.10 | 183.93 | 187.79 | 1,113,027 | +1.69(+0.91%) |
Jan 15, 2021 | 182.91 | 186.18 | 181.42 | 186.10 | 755,042 | +2.92(+1.59%) |
Jan 14, 2021 | 183.94 | 184.78 | 182.63 | 183.18 | 665,390 | +0.12(+0.06%) |
Jan 13, 2021 | 182.86 | 184.91 | 182.75 | 183.06 | 788,715 | -0.12(-0.06%) |
Jan 12, 2021 | 180.52 | 183.43 | 180.32 | 183.18 | 812,803 | +2.66(+1.47%) |
Jan 11, 2021 | 177.63 | 180.68 | 176.87 | 180.52 | 783,483 | +2.87(+1.62%) |
Jan 08, 2021 | 180.94 | 182.31 | 174.81 | 177.65 | 1,032,127 | -3.94(-2.17%) |
Jan 07, 2021 | 181.96 | 183.30 | 180.45 | 181.59 | 763,965 | +0.95(+0.53%) |
Jan 06, 2021 | 172.42 | 181.73 | 172.42 | 180.64 | 908,962 | +6.96(+4.01%) |
Jan 05, 2021 | 171.36 | 174.79 | 170.81 | 173.68 | 768,419 | +3.25(+1.90%) |
Jan 04, 2021 | 169.13 | 170.89 | 166.94 | 170.43 | 948,862 | +1.11(+0.65%) |
Dec 31, 2020 | 169.33 | 169.33 | 169.33 | 479,364 | +1.70(+1.01%) | |
Dec 30, 2020 | 168.46 | 169.29 | 167.19 | 167.63 | 479,364 | -0.57(-0.34%) |
Dec 29, 2020 | 168.84 | 169.50 | 167.06 | 168.21 | 683,839 | -0.27(-0.16%) |
Dec 28, 2020 | 170.86 | 171.62 | 167.60 | 168.47 | 991,170 | -1.12(-0.66%) |
Dec 24, 2020 | 170.53 | 170.53 | 168.65 | 169.59 | 247,633 | -0.16(-0.09%) |
Dec 23, 2020 | 169.01 | 170.35 | 168.50 | 169.75 | 521,772 | +0.56(+0.33%) |
Dec 22, 2020 | 170.32 | 170.71 | 168.41 | 169.19 | 471,250 | -1.27(-0.75%) |
Dec 21, 2020 | 168.45 | 170.59 | 167.29 | 170.47 | 703,969 | -0.16(-0.09%) |
Dec 18, 2020 | 168.26 | 170.82 | 167.67 | 170.63 | 1,516,456 | +2.01(+1.19%) |
Dec 17, 2020 | 169.04 | 169.22 | 167.38 | 168.61 | 840,804 | +0.60(+0.36%) |
Dec 16, 2020 | 172.20 | 172.82 | 167.43 | 168.01 | 1,040,493 | -3.16(-1.85%) |
Dec 15, 2020 | 171.04 | 171.61 | 169.86 | 171.18 | 633,355 | +1.38(+0.81%) |
Dec 14, 2020 | 170.77 | 172.60 | 169.79 | 169.79 | 1,023,090 | -0.04(-0.02%) |
Dec 11, 2020 | 171.84 | 172.60 | 168.60 | 169.84 | 1,045,952 | -2.85(-1.65%) |
Dec 10, 2020 | 168.74 | 173.28 | 168.31 | 172.69 | 956,247 | +4.34(+2.58%) |
Dec 09, 2020 | 167.96 | 168.56 | 166.12 | 168.35 | 607,403 | +0.22(+0.13%) |
Dec 08, 2020 | 163.50 | 168.60 | 163.50 | 168.12 | 761,559 | +3.97(+2.42%) |
Dec 07, 2020 | 164.70 | 166.34 | 163.10 | 164.15 | 752,229 | -1.26(-0.76%) |
Dec 04, 2020 | 163.88 | 165.76 | 162.97 | 165.42 | 1,296,711 | +1.84(+1.12%) |
Dec 03, 2020 | 165.82 | 166.74 | 162.95 | 163.58 | 988,646 | -1.83(-1.11%) |
Dec 02, 2020 | 167.59 | 168.58 | 164.74 | 165.41 | 493,774 | -2.18(-1.30%) |
Dec 01, 2020 | 167.36 | 168.69 | 166.03 | 167.59 | 495,229 | +1.35(+0.81%) |
Nov 30, 2020 | 166.38 | 167.71 | 164.56 | 166.24 | 700,648 | -0.13(-0.08%) |
Nov 27, 2020 | 164.61 | 167.16 | 163.87 | 166.38 | 260,496 | +2.94(+1.80%) |
Nov 25, 2020 | 165.54 | 165.83 | 162.54 | 163.43 | 623,171 | -1.91(-1.16%) |
Nov 24, 2020 | 165.97 | 167.17 | 163.82 | 165.34 | 695,468 | +0.32(+0.20%) |
Nov 23, 2020 | 170.05 | 171.11 | 164.77 | 165.02 | 737,268 | -3.63(-2.15%) |
Nov 20, 2020 | 165.19 | 171.10 | 165.19 | 168.65 | 917,326 | +3.29(+1.99%) |
Nov 19, 2020 | 166.03 | 167.04 | 163.90 | 165.35 | 649,073 | -0.22(-0.13%) |
Nov 18, 2020 | 171.08 | 171.40 | 165.23 | 165.57 | 752,990 | -4.77(-2.80%) |
Nov 17, 2020 | 168.16 | 170.88 | 166.63 | 170.34 | 815,165 | +0.22(+0.13%) |
Nov 16, 2020 | 167.71 | 171.77 | 163.41 | 170.12 | 855,708 | +4.08(+2.46%) |
Nov 13, 2020 | 168.79 | 169.34 | 165.82 | 166.03 | 791,706 | -1.62(-0.97%) |
Nov 12, 2020 | 169.75 | 170.27 | 166.33 | 167.66 | 600,672 | -1.63(-0.96%) |
Nov 11, 2020 | 169.03 | 171.42 | 168.05 | 169.29 | 764,214 | +1.95(+1.16%) |
Nov 10, 2020 | 166.26 | 167.62 | 160.38 | 167.34 | 1,204,340 | +2.17(+1.31%) |
Nov 09, 2020 | 174.70 | 175.83 | 161.79 | 165.17 | 1,814,394 | -12.79(-7.19%) |
Nov 06, 2020 | 178.51 | 181.15 | 177.57 | 177.96 | 644,088 | -0.41(-0.23%) |
Nov 05, 2020 | 178.86 | 181.99 | 177.26 | 178.37 | 723,095 | +2.25(+1.28%) |
Nov 04, 2020 | 176.36 | 179.85 | 175.08 | 176.12 | 1,179,036 | +1.02(+0.58%) |
Nov 03, 2020 | 174.00 | 176.56 | 173.81 | 175.10 | 898,481 | +2.71(+1.57%) |
Nov 02, 2020 | 170.03 | 172.86 | 168.24 | 172.39 | 833,758 | +6.21(+3.73%) |
Oct 30, 2020 | 165.51 | 166.60 | 163.16 | 166.18 | 641,804 | +0.21(+0.13%) |
Oct 29, 2020 | 169.46 | 169.70 | 162.68 | 165.97 | 1,064,826 | -3.73(-2.20%) |
Oct 28, 2020 | 169.05 | 173.20 | 167.98 | 169.70 | 737,343 | -2.07(-1.21%) |
Oct 27, 2020 | 168.46 | 176.75 | 167.98 | 171.77 | 1,379,356 | +3.77(+2.24%) |
Oct 26, 2020 | 170.75 | 171.07 | 166.43 | 168.00 | 947,978 | -4.60(-2.67%) |
Oct 23, 2020 | 172.19 | 175.70 | 171.44 | 172.60 | 814,186 | +1.85(+1.09%) |
Oct 22, 2020 | 170.18 | 171.08 | 167.92 | 170.75 | 733,259 | +1.75(+1.03%) |
Oct 21, 2020 | 170.21 | 171.52 | 168.90 | 169.00 | 783,988 | -1.71(-1.00%) |
Oct 20, 2020 | 167.56 | 172.22 | 167.56 | 170.71 | 1,103,452 | +4.41(+2.65%) |
Oct 19, 2020 | 165.44 | 167.44 | 165.04 | 166.30 | 737,246 | +0.68(+0.41%) |
Oct 16, 2020 | 161.82 | 168.34 | 161.71 | 165.62 | 915,283 | +5.28(+3.29%) |
Oct 15, 2020 | 159.15 | 161.29 | 158.06 | 160.34 | 550,188 | -0.11(-0.07%) |
Oct 14, 2020 | 162.23 | 163.95 | 159.34 | 160.44 | 461,140 | -1.15(-0.71%) |
Oct 13, 2020 | 159.81 | 162.68 | 159.07 | 161.59 | 670,357 | +0.50(+0.31%) |
Oct 12, 2020 | 163.56 | 163.92 | 160.89 | 161.09 | 419,679 | -1.76(-1.08%) |
Oct 09, 2020 | 162.62 | 163.76 | 161.66 | 162.85 | 414,245 | +1.25(+0.77%) |
Oct 08, 2020 | 161.07 | 162.02 | 159.14 | 161.60 | 398,227 | +1.46(+0.91%) |
Oct 07, 2020 | 160.24 | 161.94 | 159.69 | 160.14 | 631,398 | +1.16(+0.73%) |
Oct 06, 2020 | 160.80 | 163.01 | 158.95 | 158.98 | 468,267 | -1.62(-1.01%) |
Oct 05, 2020 | 157.82 | 161.63 | 157.72 | 160.60 | 860,211 | +4.22(+2.70%) |
Oct 02, 2020 | 153.48 | 157.97 | 152.57 | 156.38 | 540,106 | +0.90(+0.58%) |
Oct 01, 2020 | 157.32 | 159.28 | 154.63 | 155.49 | 559,038 | -1.13(-0.72%) |
Sep 30, 2020 | 154.71 | 157.92 | 154.59 | 156.62 | 794,065 | +1.50(+0.97%) |
Sep 29, 2020 | 154.14 | 156.93 | 153.31 | 155.12 | 662,903 | +2.00(+1.30%) |
Sep 28, 2020 | 152.27 | 154.91 | 152.27 | 153.12 | 511,949 | +2.56(+1.70%) |
Sep 25, 2020 | 147.87 | 151.28 | 147.13 | 150.56 | 540,346 | +2.61(+1.77%) |
Sep 24, 2020 | 148.32 | 149.80 | 146.82 | 147.95 | 516,840 | -0.69(-0.46%) |
Sep 23, 2020 | 153.56 | 153.56 | 148.34 | 148.64 | 845,151 | -5.17(-3.36%) |
Sep 22, 2020 | 152.61 | 154.98 | 151.52 | 153.81 | 712,944 | +0.47(+0.31%) |
Sep 21, 2020 | 150.24 | 154.04 | 148.56 | 153.34 | 909,418 | +0.77(+0.51%) |
Sep 18, 2020 | 151.97 | 153.51 | 150.43 | 152.57 | 932,353 | +0.28(+0.19%) |
Sep 17, 2020 | 152.92 | 152.92 | 150.41 | 152.28 | 737,874 | -1.87(-1.21%) |
Sep 16, 2020 | 156.02 | 156.24 | 153.60 | 154.16 | 831,768 | -0.51(-0.33%) |
Sep 15, 2020 | 153.07 | 157.07 | 152.58 | 154.66 | 760,603 | +2.32(+1.52%) |
Sep 14, 2020 | 151.24 | 153.07 | 150.26 | 152.34 | 718,042 | +1.38(+0.91%) |
Sep 11, 2020 | 152.38 | 152.38 | 149.47 | 150.96 | 596,124 | -0.10(-0.07%) |
Sep 10, 2020 | 147.26 | 153.44 | 146.91 | 151.06 | 1,661,402 | +4.88(+3.34%) |
Sep 09, 2020 | 145.52 | 147.54 | 143.92 | 146.18 | 937,153 | +1.66(+1.15%) |
Sep 08, 2020 | 145.09 | 146.41 | 142.40 | 144.52 | 903,372 | -1.66(-1.13%) |
Sep 04, 2020 | 145.78 | 147.47 | 142.43 | 146.18 | 912,157 | +0.83(+0.57%) |
Sep 03, 2020 | 147.31 | 148.38 | 143.56 | 145.34 | 853,456 | -1.83(-1.24%) |
Sep 02, 2020 | 145.58 | 147.87 | 143.95 | 147.18 | 759,130 | +2.34(+1.61%) |
Sep 01, 2020 | 146.12 | 147.84 | 143.42 | 144.84 | 1,007,601 | -1.36(-0.93%) |
Aug 31, 2020 | 146.93 | 147.84 | 146.19 | 146.20 | 826,677 | -1.38(-0.94%) |
Aug 28, 2020 | 145.15 | 147.73 | 143.38 | 147.58 | 1,328,927 | +2.62(+1.81%) |
Aug 27, 2020 | 144.70 | 148.25 | 141.46 | 144.96 | 3,513,901 | -4.19(-2.81%) |
Aug 26, 2020 | 148.72 | 149.42 | 147.05 | 149.15 | 1,271,738 | -0.23(-0.16%) |
Aug 25, 2020 | 148.74 | 149.76 | 147.22 | 149.38 | 1,019,513 | +0.42(+0.28%) |
Aug 24, 2020 | 150.88 | 150.97 | 147.85 | 148.96 | 744,002 | -1.29(-0.86%) |
Aug 21, 2020 | 151.13 | 151.63 | 149.61 | 150.25 | 961,924 | -0.88(-0.58%) |
Aug 20, 2020 | 151.09 | 154.18 | 150.88 | 151.13 | 702,208 | -0.86(-0.56%) |
Aug 19, 2020 | 156.12 | 156.12 | 151.58 | 151.99 | 826,858 | -3.17(-2.04%) |
Aug 18, 2020 | 156.30 | 157.27 | 154.33 | 155.16 | 623,380 | -1.03(-0.66%) |
Aug 17, 2020 | 158.52 | 158.79 | 154.54 | 156.19 | 1,078,579 | -1.73(-1.10%) |
Aug 14, 2020 | 158.40 | 158.98 | 156.79 | 157.92 | 507,529 | -0.62(-0.39%) |
Aug 13, 2020 | 155.70 | 158.64 | 154.66 | 158.55 | 606,796 | +2.07(+1.32%) |
Aug 12, 2020 | 155.63 | 157.39 | 154.45 | 156.47 | 636,810 | +1.64(+1.06%) |
Aug 11, 2020 | 156.06 | 157.82 | 151.45 | 154.84 | 1,086,608 | -1.04(-0.67%) |
Aug 10, 2020 | 160.31 | 160.86 | 155.71 | 155.88 | 916,124 | -4.77(-2.97%) |
Aug 07, 2020 | 157.33 | 160.66 | 157.33 | 160.64 | 970,940 | +2.78(+1.76%) |
Aug 06, 2020 | 160.75 | 161.69 | 156.72 | 157.87 | 958,397 | -3.12(-1.94%) |
Aug 05, 2020 | 162.89 | 163.52 | 160.55 | 160.98 | 712,799 | -1.04(-0.64%) |
Aug 04, 2020 | 162.37 | 163.37 | 160.54 | 162.02 | 564,922 | -1.04(-0.64%) |
Aug 03, 2020 | 160.08 | 164.74 | 159.95 | 163.06 | 629,207 | +2.58(+1.61%) |
Jul 31, 2020 | 161.84 | 162.29 | 157.69 | 160.49 | 769,347 | -1.60(-0.99%) |
Jul 30, 2020 | 160.88 | 162.49 | 159.28 | 162.08 | 901,969 | +0.19(+0.12%) |
Jul 29, 2020 | 164.88 | 165.96 | 161.53 | 161.89 | 1,245,701 | -1.61(-0.98%) |
Jul 28, 2020 | 168.89 | 171.98 | 162.25 | 163.50 | 1,726,966 | -3.96(-2.36%) |
Jul 27, 2020 | 164.66 | 167.73 | 163.96 | 167.46 | 1,084,690 | +2.13(+1.29%) |
Jul 24, 2020 | 164.70 | 165.71 | 161.45 | 165.33 | 975,268 | -0.02(-0.01%) |
Jul 23, 2020 | 165.79 | 167.94 | 164.02 | 165.34 | 818,167 | -1.09(-0.65%) |
Jul 22, 2020 | 164.34 | 166.94 | 163.93 | 166.43 | 963,378 | +2.71(+1.66%) |
Jul 21, 2020 | 162.95 | 164.57 | 162.72 | 163.72 | 697,152 | +1.11(+0.68%) |
Jul 20, 2020 | 161.38 | 163.29 | 160.04 | 162.62 | 704,268 | +1.52(+0.95%) |
Jul 17, 2020 | 159.45 | 162.07 | 159.45 | 161.09 | 809,978 | +2.66(+1.68%) |
Jul 16, 2020 | 156.60 | 161.38 | 155.78 | 158.43 | 658,868 | +1.41(+0.90%) |
Jul 15, 2020 | 158.06 | 158.78 | 154.87 | 157.02 | 1,040,991 | +0.76(+0.48%) |
Jul 14, 2020 | 150.98 | 156.37 | 149.00 | 156.26 | 1,537,630 | +7.97(+5.37%) |
Jul 13, 2020 | 148.07 | 152.19 | 146.06 | 148.29 | 1,469,542 | +4.64(+3.23%) |
Jul 10, 2020 | 144.25 | 145.19 | 142.08 | 143.65 | 676,064 | -0.37(-0.25%) |
Jul 09, 2020 | 144.60 | 145.26 | 141.68 | 144.01 | 747,635 | -1.11(-0.77%) |
Jul 08, 2020 | 144.01 | 145.39 | 143.04 | 145.13 | 917,657 | +1.11(+0.77%) |
Jul 07, 2020 | 142.97 | 145.17 | 142.87 | 144.01 | 1,192,447 | +0.44(+0.31%) |
Jul 06, 2020 | 143.60 | 144.73 | 142.25 | 143.57 | 812,070 | +1.93(+1.36%) |
Jul 02, 2020 | 140.73 | 142.40 | 139.97 | 141.64 | 1,287,936 | +2.69(+1.94%) |
Jul 01, 2020 | 138.07 | 139.79 | 135.80 | 138.95 | 900,970 | +0.77(+0.55%) |
Jun 30, 2020 | 134.99 | 138.82 | 133.83 | 138.18 | 1,087,314 | +3.39(+2.52%) |
Jun 29, 2020 | 135.59 | 135.69 | 132.47 | 134.79 | 713,096 | +0.06(+0.04%) |
Jun 26, 2020 | 133.97 | 136.13 | 133.39 | 134.73 | 1,308,612 | +0.53(+0.40%) |
Jun 25, 2020 | 130.67 | 134.32 | 129.54 | 134.20 | 1,224,850 | +3.52(+2.69%) |
Jun 24, 2020 | 133.37 | 134.64 | 129.48 | 130.68 | 1,167,396 | -4.31(-3.19%) |
Jun 23, 2020 | 138.72 | 138.72 | 134.81 | 134.99 | 1,005,020 | -2.35(-1.71%) |
Jun 22, 2020 | 135.10 | 137.78 | 134.28 | 137.34 | 1,189,998 | +2.29(+1.69%) |
Jun 19, 2020 | 143.31 | 143.31 | 135.06 | 135.06 | 2,142,272 | -5.06(-3.61%) |
Jun 18, 2020 | 140.59 | 141.36 | 139.40 | 140.11 | 619,104 | -1.49(-1.05%) |
Jun 17, 2020 | 145.30 | 145.30 | 141.30 | 141.60 | 696,237 | -2.91(-2.01%) |
Jun 16, 2020 | 145.65 | 146.07 | 140.72 | 144.51 | 932,036 | +2.67(+1.88%) |
Jun 15, 2020 | 135.65 | 142.86 | 135.20 | 141.84 | 740,599 | +2.31(+1.66%) |
Jun 12, 2020 | 141.56 | 141.56 | 135.22 | 139.53 | 921,534 | +3.48(+2.56%) |
Jun 11, 2020 | 141.58 | 142.17 | 135.93 | 136.05 | 1,173,131 | -9.61(-6.60%) |
Jun 10, 2020 | 148.66 | 149.69 | 145.29 | 145.66 | 792,129 | -3.19(-2.15%) |
Jun 09, 2020 | 151.40 | 152.71 | 148.56 | 148.85 | 679,933 | -2.91(-1.92%) |
Jun 08, 2020 | 149.49 | 153.52 | 149.10 | 151.77 | 923,713 | +2.25(+1.50%) |
Jun 05, 2020 | 152.95 | 154.58 | 149.00 | 149.52 | 802,525 | -0.75(-0.50%) |
Jun 04, 2020 | 149.03 | 152.45 | 148.08 | 150.27 | 1,239,178 | +1.21(+0.81%) |
Jun 03, 2020 | 151.82 | 152.37 | 148.91 | 149.06 | 684,986 | -0.53(-0.35%) |
Jun 02, 2020 | 148.23 | 149.89 | 146.98 | 149.59 | 1,216,612 | +2.33(+1.58%) |
Jun 01, 2020 | 144.80 | 149.00 | 144.80 | 147.26 | 633,516 | +1.41(+0.97%) |
May 29, 2020 | 146.13 | 147.82 | 143.22 | 145.84 | 1,364,389 | -0.28(-0.19%) |
May 28, 2020 | 146.58 | 149.05 | 144.11 | 146.13 | 975,945 | +0.67(+0.46%) |
May 27, 2020 | 141.88 | 145.58 | 138.72 | 145.46 | 1,033,559 | +5.23(+3.73%) |
May 26, 2020 | 145.81 | 145.81 | 139.88 | 140.23 | 999,651 | -1.32(-0.93%) |
May 22, 2020 | 143.66 | 143.92 | 140.86 | 141.55 | 655,027 | -1.80(-1.25%) |
May 21, 2020 | 142.13 | 144.84 | 141.06 | 143.35 | 704,852 | +1.50(+1.06%) |
May 20, 2020 | 141.89 | 144.69 | 141.14 | 141.85 | 984,559 | +2.92(+2.10%) |
May 19, 2020 | 138.11 | 140.76 | 136.52 | 138.93 | 755,648 | -0.07(-0.05%) |
May 18, 2020 | 142.82 | 143.71 | 138.99 | 139.00 | 1,150,381 | -0.28(-0.20%) |
May 15, 2020 | 137.05 | 140.39 | 135.67 | 139.28 | 1,109,783 | +3.06(+2.25%) |
May 14, 2020 | 129.71 | 136.43 | 129.10 | 136.22 | 1,360,318 | +4.21(+3.19%) |
May 13, 2020 | 139.06 | 139.06 | 130.13 | 132.01 | 1,625,948 | -3.86(-2.84%) |
May 12, 2020 | 141.98 | 143.44 | 135.87 | 135.87 | 1,497,997 | -4.61(-3.28%) |
May 11, 2020 | 137.26 | 141.41 | 135.95 | 140.48 | 1,119,672 | +1.34(+0.96%) |
May 08, 2020 | 135.10 | 139.27 | 133.60 | 139.14 | 799,640 | +5.89(+4.42%) |
May 07, 2020 | 133.62 | 135.13 | 132.67 | 133.25 | 623,634 | +0.90(+0.68%) |
May 06, 2020 | 136.26 | 137.15 | 132.15 | 132.35 | 735,841 | -3.04(-2.24%) |
May 05, 2020 | 132.84 | 137.18 | 132.58 | 135.39 | 1,047,437 | +4.24(+3.23%) |
May 04, 2020 | 130.48 | 132.25 | 129.47 | 131.15 | 1,245,600 | -1.15(-0.87%) |
May 01, 2020 | 133.72 | 134.22 | 127.88 | 132.29 | 1,778,034 | -4.51(-3.30%) |
Apr 30, 2020 | 140.31 | 141.85 | 136.63 | 136.80 | 2,021,382 | -7.51(-5.20%) |
Apr 29, 2020 | 137.26 | 149.56 | 132.11 | 144.31 | 2,682,284 | -2.06(-1.41%) |
Apr 28, 2020 | 153.91 | 156.14 | 145.29 | 146.38 | 2,294,366 | -2.10(-1.42%) |
Apr 27, 2020 | 144.32 | 149.78 | 141.50 | 148.48 | 3,026,933 | +12.29(+9.02%) |
Apr 24, 2020 | 134.35 | 137.75 | 130.46 | 136.19 | 2,163,429 | +3.37(+2.54%) |
Apr 23, 2020 | 129.36 | 135.94 | 129.36 | 132.82 | 2,189,611 | +4.61(+3.59%) |
Apr 22, 2020 | 132.63 | 132.65 | 125.31 | 128.22 | 2,553,066 | +4.95(+4.02%) |
Apr 21, 2020 | 127.28 | 127.28 | 121.13 | 123.27 | 2,307,498 | +2.14(+1.77%) |
Apr 20, 2020 | 120.86 | 123.24 | 119.02 | 121.13 | 1,155,544 | -2.42(-1.96%) |
Apr 17, 2020 | 118.59 | 123.95 | 117.56 | 123.55 | 1,676,817 | +8.31(+7.21%) |
Apr 16, 2020 | 118.50 | 118.50 | 113.45 | 115.24 | 1,100,006 | -2.45(-2.09%) |
Apr 15, 2020 | 117.29 | 118.62 | 115.14 | 117.69 | 788,325 | -2.66(-2.21%) |
Apr 14, 2020 | 118.90 | 120.62 | 117.61 | 120.36 | 757,399 | +3.52(+3.01%) |
Apr 13, 2020 | 123.04 | 123.28 | 115.65 | 116.84 | 646,443 | -5.28(-4.33%) |
Apr 09, 2020 | 120.35 | 124.50 | 118.13 | 122.12 | 1,822,151 | +4.69(+4.00%) |
Apr 08, 2020 | 112.59 | 120.79 | 111.96 | 117.43 | 1,358,672 | +6.41(+5.78%) |
Apr 07, 2020 | 111.26 | 117.82 | 108.32 | 111.01 | 2,050,204 | +5.86(+5.57%) |
Apr 06, 2020 | 100.14 | 106.42 | 99.03 | 105.16 | 1,103,998 | +10.90(+11.56%) |
Apr 03, 2020 | 95.76 | 96.32 | 91.84 | 94.26 | 1,120,001 | -2.25(-2.33%) |
Apr 02, 2020 | 96.41 | 98.79 | 93.00 | 96.51 | 1,078,657 | -0.13(-0.14%) |
Apr 01, 2020 | 99.67 | 100.13 | 95.09 | 96.64 | 1,636,629 | -8.50(-8.09%) |
Mar 31, 2020 | 108.77 | 109.20 | 102.37 | 105.14 | 1,531,143 | -4.62(-4.21%) |
Mar 30, 2020 | 106.48 | 110.29 | 102.61 | 109.77 | 1,167,849 | +2.70(+2.52%) |
Mar 27, 2020 | 109.70 | 110.89 | 105.12 | 107.07 | 1,272,549 | -6.94(-6.09%) |
Mar 26, 2020 | 102.84 | 115.17 | 102.44 | 114.01 | 1,911,233 | +11.84(+11.59%) |
Mar 25, 2020 | 98.76 | 105.57 | 96.79 | 102.17 | 1,358,090 | +4.20(+4.29%) |
Mar 24, 2020 | 91.90 | 98.68 | 90.35 | 97.97 | 1,562,602 | +11.19(+12.89%) |
Mar 23, 2020 | 88.72 | 90.25 | 83.46 | 86.78 | 1,345,247 | -2.43(-2.72%) |
Mar 20, 2020 | 97.28 | 100.98 | 88.55 | 89.21 | 2,010,882 | -6.05(-6.35%) |
Mar 19, 2020 | 88.54 | 98.24 | 81.54 | 95.26 | 1,427,240 | +5.62(+6.26%) |
Mar 18, 2020 | 96.96 | 99.43 | 84.24 | 89.64 | 1,879,176 | -13.87(-13.40%) |
Mar 17, 2020 | 104.86 | 106.03 | 94.45 | 103.51 | 2,143,007 | +2.10(+2.07%) |
Mar 16, 2020 | 117.28 | 118.42 | 101.13 | 101.41 | 2,197,071 | -24.22(-19.28%) |
Mar 13, 2020 | 121.39 | 125.77 | 111.58 | 125.63 | 2,510,838 | +11.75(+10.32%) |
Mar 12, 2020 | 124.36 | 125.41 | 113.58 | 113.88 | 2,299,581 | -18.38(-13.90%) |
Mar 11, 2020 | 139.10 | 139.50 | 128.52 | 132.26 | 2,274,159 | -9.75(-6.87%) |
Mar 10, 2020 | 149.89 | 150.42 | 138.31 | 142.01 | 1,747,772 | -4.48(-3.06%) |
Mar 09, 2020 | 149.60 | 149.60 | 140.73 | 146.49 | 2,138,056 | -3.01(-2.01%) |
Mar 06, 2020 | 152.10 | 152.86 | 145.59 | 149.50 | 1,864,465 | -6.09(-3.91%) |
Mar 05, 2020 | 155.78 | 161.85 | 153.74 | 155.59 | 2,082,245 | -3.49(-2.20%) |
Mar 04, 2020 | 155.14 | 159.82 | 154.48 | 159.08 | 2,140,672 | +8.48(+5.63%) |
Mar 03, 2020 | 155.73 | 157.24 | 149.94 | 150.60 | 1,153,521 | -5.76(-3.68%) |