Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 208.94 | 209.81 | 204.57 | 204.65 | 1,428,962 | -3.62(-1.74%) |
Feb 25, 2021 | 212.86 | 214.31 | 207.75 | 208.27 | 951,070 | -5.73(-2.68%) |
Feb 24, 2021 | 211.65 | 214.54 | 210.51 | 214.00 | 677,008 | +1.48(+0.70%) |
Feb 23, 2021 | 212.91 | 214.51 | 210.44 | 212.52 | 762,517 | -0.10(-0.05%) |
Feb 22, 2021 | 211.52 | 214.89 | 211.51 | 212.62 | 784,281 | -0.69(-0.32%) |
Feb 19, 2021 | 215.89 | 218.05 | 213.11 | 213.31 | 1,229,623 | -2.84(-1.31%) |
Feb 18, 2021 | 216.47 | 219.39 | 215.11 | 216.15 | 1,013,142 | -2.18(-1.00%) |
Feb 17, 2021 | 220.70 | 220.70 | 215.55 | 218.33 | 1,216,929 | -3.38(-1.53%) |
Feb 16, 2021 | 229.83 | 231.86 | 219.98 | 221.71 | 2,074,422 | -8.86(-3.84%) |
Feb 12, 2021 | 226.02 | 231.38 | 225.02 | 230.57 | 1,361,679 | +4.66(+2.06%) |
Feb 11, 2021 | 229.57 | 230.72 | 222.77 | 225.91 | 1,643,002 | -3.78(-1.64%) |
Feb 10, 2021 | 227.47 | 230.78 | 225.74 | 229.68 | 2,156,125 | +6.25(+2.80%) |
Feb 09, 2021 | 223.62 | 225.13 | 221.51 | 223.43 | 1,456,375 | +4.94(+2.26%) |
Feb 08, 2021 | 216.50 | 218.52 | 213.77 | 218.49 | 851,976 | +1.39(+0.64%) |
Feb 05, 2021 | 214.41 | 217.24 | 213.87 | 217.11 | 1,052,373 | +4.21(+1.98%) |
Feb 04, 2021 | 206.71 | 213.01 | 205.88 | 212.90 | 1,521,505 | +6.87(+3.33%) |
Feb 03, 2021 | 208.46 | 209.83 | 205.01 | 206.03 | 1,414,618 | -1.36(-0.66%) |
Feb 02, 2021 | 207.62 | 209.34 | 205.88 | 207.39 | 1,263,213 | +2.54(+1.24%) |
Feb 01, 2021 | 203.04 | 206.08 | 201.20 | 204.85 | 1,323,221 | +3.93(+1.96%) |
Jan 29, 2021 | 206.25 | 206.25 | 200.78 | 200.91 | 1,200,612 | -5.64(-2.73%) |
Jan 28, 2021 | 203.68 | 208.09 | 200.75 | 206.55 | 1,467,859 | +3.36(+1.66%) |
Jan 27, 2021 | 206.16 | 207.52 | 201.84 | 203.19 | 1,906,028 | -6.22(-2.97%) |
Jan 26, 2021 | 212.27 | 212.64 | 209.04 | 209.41 | 1,035,333 | -2.21(-1.04%) |
Jan 25, 2021 | 214.82 | 216.22 | 209.65 | 211.62 | 1,646,257 | -4.51(-2.09%) |
Jan 22, 2021 | 215.60 | 217.82 | 215.03 | 216.13 | 795,054 | -1.70(-0.78%) |
Jan 21, 2021 | 216.20 | 218.03 | 215.12 | 217.83 | 991,044 | +1.12(+0.52%) |
Jan 20, 2021 | 213.36 | 217.73 | 213.27 | 216.71 | 1,180,587 | +4.38(+2.06%) |
Jan 19, 2021 | 210.75 | 213.81 | 208.76 | 212.32 | 1,264,869 | +2.78(+1.33%) |
Jan 15, 2021 | 212.40 | 212.40 | 209.20 | 209.54 | 1,122,083 | -3.72(-1.75%) |
Jan 14, 2021 | 213.84 | 215.78 | 212.08 | 213.27 | 1,165,219 | -0.64(-0.30%) |
Jan 13, 2021 | 216.22 | 217.77 | 213.51 | 213.91 | 1,618,883 | -3.35(-1.54%) |
Jan 12, 2021 | 216.22 | 220.03 | 215.28 | 217.26 | 1,762,762 | +1.15(+0.53%) |
Jan 11, 2021 | 217.78 | 220.00 | 214.55 | 216.11 | 1,154,555 | -3.17(-1.45%) |
Jan 08, 2021 | 219.21 | 221.43 | 214.56 | 219.28 | 1,674,831 | +1.28(+0.59%) |
Jan 07, 2021 | 221.94 | 229.33 | 216.52 | 218.00 | 2,652,251 | +4.91(+2.30%) |
Jan 06, 2021 | 208.82 | 215.57 | 208.60 | 213.10 | 1,953,685 | +6.50(+3.15%) |
Jan 05, 2021 | 206.06 | 207.46 | 205.39 | 206.59 | 1,606,524 | +0.14(+0.07%) |
Jan 04, 2021 | 209.55 | 209.81 | 202.68 | 206.45 | 1,262,558 | -2.20(-1.05%) |
Dec 31, 2020 | 208.65 | 208.65 | 208.65 | 450,933 | +0.80(+0.38%) | |
Dec 30, 2020 | 207.13 | 209.34 | 206.71 | 207.85 | 450,933 | +0.73(+0.35%) |
Dec 29, 2020 | 209.50 | 209.55 | 206.77 | 207.12 | 719,745 | -1.14(-0.55%) |
Dec 28, 2020 | 207.10 | 209.34 | 205.50 | 208.26 | 788,477 | +2.70(+1.31%) |
Dec 24, 2020 | 204.31 | 205.84 | 203.71 | 205.56 | 280,205 | +0.31(+0.15%) |
Dec 23, 2020 | 204.09 | 206.22 | 202.78 | 205.25 | 644,690 | +2.41(+1.19%) |
Dec 22, 2020 | 204.86 | 205.25 | 201.93 | 202.84 | 924,919 | -1.44(-0.70%) |
Dec 21, 2020 | 203.68 | 205.36 | 202.66 | 204.28 | 893,275 | -4.02(-1.93%) |
Dec 18, 2020 | 208.29 | 209.13 | 204.57 | 208.30 | 1,823,386 | +0.84(+0.40%) |
Dec 17, 2020 | 205.15 | 208.50 | 205.15 | 207.46 | 1,092,096 | +2.85(+1.39%) |
Dec 16, 2020 | 202.43 | 206.27 | 202.43 | 204.61 | 909,477 | +2.44(+1.21%) |
Dec 15, 2020 | 197.97 | 204.61 | 197.89 | 202.17 | 1,905,224 | +5.00(+2.54%) |
Dec 14, 2020 | 197.69 | 198.94 | 196.26 | 197.17 | 1,446,612 | +1.63(+0.83%) |
Dec 11, 2020 | 196.22 | 197.74 | 194.75 | 195.54 | 1,378,143 | -1.91(-0.96%) |
Dec 10, 2020 | 198.25 | 200.21 | 196.95 | 197.45 | 1,107,529 | -1.99(-1.00%) |
Dec 09, 2020 | 202.17 | 202.50 | 198.66 | 199.44 | 847,158 | -3.46(-1.70%) |
Dec 08, 2020 | 202.35 | 204.45 | 201.60 | 202.90 | 800,521 | +0.92(+0.46%) |
Dec 07, 2020 | 203.86 | 203.94 | 201.47 | 201.97 | 1,043,302 | -1.67(-0.82%) |
Dec 04, 2020 | 200.13 | 203.64 | 199.71 | 203.64 | 1,292,894 | +3.82(+1.91%) |
Dec 03, 2020 | 196.13 | 201.59 | 195.26 | 199.82 | 1,402,327 | +4.56(+2.34%) |
Dec 02, 2020 | 195.26 | 196.42 | 193.07 | 195.26 | 786,404 | -0.71(-0.36%) |
Dec 01, 2020 | 198.46 | 200.50 | 195.26 | 195.97 | 1,091,864 | -0.09(-0.05%) |
Nov 30, 2020 | 193.87 | 196.16 | 192.92 | 196.06 | 1,159,459 | +0.98(+0.50%) |
Nov 27, 2020 | 194.93 | 195.80 | 193.76 | 195.08 | 560,621 | +0.10(+0.05%) |
Nov 25, 2020 | 197.36 | 197.53 | 194.36 | 194.98 | 1,201,242 | -2.95(-1.49%) |
Nov 24, 2020 | 193.69 | 198.74 | 193.21 | 197.93 | 1,066,334 | +5.92(+3.09%) |
Nov 23, 2020 | 191.53 | 193.76 | 190.85 | 192.01 | 688,893 | +0.96(+0.50%) |
Nov 20, 2020 | 193.81 | 194.57 | 190.63 | 191.05 | 598,101 | -3.47(-1.78%) |
Nov 19, 2020 | 192.77 | 194.64 | 191.79 | 194.51 | 796,948 | +0.44(+0.23%) |
Nov 18, 2020 | 195.35 | 197.79 | 193.46 | 194.07 | 847,560 | -1.24(-0.63%) |
Nov 17, 2020 | 194.31 | 196.15 | 191.65 | 195.31 | 992,042 | -1.00(-0.51%) |
Nov 16, 2020 | 196.17 | 198.03 | 193.68 | 196.31 | 984,360 | +3.90(+2.02%) |
Nov 13, 2020 | 186.72 | 192.87 | 186.22 | 192.42 | 965,655 | +6.77(+3.65%) |
Nov 12, 2020 | 184.31 | 188.13 | 183.07 | 185.65 | 906,046 | +0.35(+0.19%) |
Nov 11, 2020 | 192.84 | 192.97 | 184.86 | 185.29 | 1,827,833 | -5.74(-3.01%) |
Nov 10, 2020 | 193.25 | 193.98 | 189.01 | 191.04 | 2,065,658 | -0.18(-0.09%) |
Nov 09, 2020 | 187.51 | 197.04 | 184.30 | 191.22 | 2,513,375 | +14.26(+8.06%) |
Nov 06, 2020 | 174.40 | 178.09 | 173.49 | 176.96 | 930,380 | +2.19(+1.25%) |
Nov 05, 2020 | 174.39 | 175.95 | 173.77 | 174.77 | 1,028,191 | +3.22(+1.88%) |
Nov 04, 2020 | 175.83 | 176.78 | 171.44 | 171.55 | 1,191,686 | -3.78(-2.16%) |
Nov 03, 2020 | 170.75 | 176.19 | 170.75 | 175.33 | 1,775,611 | +8.01(+4.79%) |
Nov 02, 2020 | 159.88 | 167.86 | 158.27 | 167.32 | 1,791,421 | +10.59(+6.75%) |
Oct 30, 2020 | 156.31 | 156.74 | 152.37 | 156.73 | 1,633,101 | -0.59(-0.37%) |
Oct 29, 2020 | 156.25 | 158.50 | 155.26 | 157.32 | 1,257,158 | +0.80(+0.51%) |
Oct 28, 2020 | 160.88 | 161.02 | 156.42 | 156.52 | 1,927,576 | -6.78(-4.15%) |
Oct 27, 2020 | 165.56 | 168.18 | 163.28 | 163.31 | 889,460 | -2.66(-1.61%) |
Oct 26, 2020 | 169.05 | 169.17 | 164.88 | 165.97 | 1,364,691 | -4.26(-2.50%) |
Oct 23, 2020 | 170.74 | 171.21 | 167.85 | 170.23 | 1,168,398 | +1.01(+0.59%) |
Oct 22, 2020 | 169.86 | 170.68 | 168.56 | 169.22 | 1,091,355 | -1.18(-0.69%) |
Oct 21, 2020 | 170.74 | 172.16 | 169.97 | 170.40 | 652,872 | -0.65(-0.38%) |
Oct 20, 2020 | 173.11 | 174.02 | 171.03 | 171.05 | 651,338 | -0.29(-0.17%) |
Oct 19, 2020 | 172.64 | 174.09 | 170.08 | 171.35 | 1,020,322 | -0.80(-0.46%) |
Oct 16, 2020 | 172.92 | 174.67 | 171.93 | 172.15 | 872,371 | -0.07(-0.04%) |
Oct 15, 2020 | 171.21 | 173.46 | 171.21 | 172.21 | 834,389 | -1.48(-0.85%) |
Oct 14, 2020 | 174.78 | 176.79 | 173.63 | 173.69 | 736,045 | -4.19(-2.36%) |
Oct 13, 2020 | 176.33 | 178.48 | 175.95 | 177.88 | 701,946 | +0.49(+0.28%) |
Oct 12, 2020 | 177.63 | 179.81 | 176.76 | 177.39 | 676,905 | +0.34(+0.19%) |
Oct 09, 2020 | 176.66 | 177.80 | 175.33 | 177.05 | 912,748 | +1.42(+0.81%) |
Oct 08, 2020 | 172.24 | 175.70 | 171.41 | 175.63 | 1,154,754 | +3.48(+2.02%) |
Oct 07, 2020 | 172.66 | 174.52 | 171.80 | 172.15 | 894,615 | +0.85(+0.50%) |
Oct 06, 2020 | 174.06 | 175.36 | 171.03 | 171.29 | 896,766 | -2.86(-1.64%) |
Oct 05, 2020 | 175.86 | 176.47 | 173.42 | 174.16 | 1,013,050 | -1.90(-1.08%) |
Oct 02, 2020 | 174.88 | 179.56 | 173.87 | 176.05 | 1,401,066 | +0.94(+0.54%) |
Oct 01, 2020 | 181.18 | 181.18 | 173.98 | 175.11 | 2,000,850 | -4.65(-2.59%) |
Sep 30, 2020 | 178.30 | 180.77 | 177.91 | 179.76 | 1,377,472 | +1.89(+1.06%) |
Sep 29, 2020 | 177.15 | 180.38 | 176.46 | 177.88 | 1,045,681 | +1.96(+1.12%) |
Sep 28, 2020 | 175.19 | 176.48 | 174.42 | 175.91 | 1,663,832 | +3.44(+2.00%) |
Sep 25, 2020 | 171.75 | 172.87 | 170.85 | 172.47 | 1,966,341 | -0.05(-0.03%) |
Sep 24, 2020 | 175.93 | 176.42 | 170.54 | 172.51 | 1,330,965 | -4.46(-2.52%) |
Sep 23, 2020 | 178.56 | 180.68 | 176.89 | 176.97 | 947,849 | -1.83(-1.02%) |
Sep 22, 2020 | 175.57 | 179.56 | 175.55 | 178.80 | 645,079 | +3.26(+1.86%) |
Sep 21, 2020 | 175.91 | 175.96 | 171.28 | 175.54 | 1,169,878 | -2.61(-1.46%) |
Sep 18, 2020 | 181.34 | 183.13 | 175.54 | 178.15 | 1,712,273 | -4.17(-2.29%) |
Sep 17, 2020 | 182.43 | 184.90 | 180.93 | 182.32 | 807,020 | -0.94(-0.51%) |
Sep 16, 2020 | 186.87 | 187.09 | 182.91 | 183.26 | 1,087,357 | -3.22(-1.72%) |
Sep 15, 2020 | 186.60 | 187.79 | 185.21 | 186.48 | 1,098,461 | +1.21(+0.66%) |
Sep 14, 2020 | 180.10 | 186.36 | 179.51 | 185.26 | 1,547,261 | +6.17(+3.44%) |
Sep 11, 2020 | 179.08 | 180.50 | 176.87 | 179.10 | 909,902 | +0.08(+0.04%) |
Sep 10, 2020 | 179.97 | 181.28 | 178.41 | 179.02 | 932,847 | -1.14(-0.63%) |
Sep 09, 2020 | 179.76 | 181.51 | 176.23 | 180.16 | 1,522,162 | +2.06(+1.16%) |
Sep 08, 2020 | 180.32 | 181.07 | 175.94 | 178.10 | 1,036,288 | -3.57(-1.96%) |
Sep 04, 2020 | 181.23 | 182.58 | 177.90 | 181.67 | 1,099,768 | +0.89(+0.49%) |
Sep 03, 2020 | 179.70 | 181.52 | 178.16 | 180.78 | 1,702,338 | +2.44(+1.37%) |
Sep 02, 2020 | 177.36 | 179.72 | 176.40 | 178.34 | 1,366,842 | +1.96(+1.11%) |
Sep 01, 2020 | 174.44 | 176.52 | 173.95 | 176.38 | 1,025,829 | +1.38(+0.79%) |
Aug 31, 2020 | 175.92 | 176.27 | 173.90 | 174.99 | 773,180 | -0.84(-0.48%) |
Aug 28, 2020 | 173.27 | 176.20 | 171.87 | 175.84 | 817,235 | +2.58(+1.49%) |
Aug 27, 2020 | 172.64 | 174.48 | 172.30 | 173.25 | 772,798 | +1.22(+0.71%) |
Aug 26, 2020 | 170.69 | 172.41 | 169.90 | 172.03 | 789,368 | +1.12(+0.65%) |
Aug 25, 2020 | 171.94 | 172.22 | 169.98 | 170.91 | 741,816 | -1.24(-0.72%) |
Aug 24, 2020 | 169.56 | 172.16 | 168.73 | 172.16 | 733,375 | +2.09(+1.23%) |
Aug 21, 2020 | 169.79 | 170.32 | 168.03 | 170.07 | 966,303 | +0.90(+0.53%) |
Aug 20, 2020 | 169.13 | 170.39 | 168.61 | 169.17 | 922,673 | -1.57(-0.92%) |
Aug 19, 2020 | 169.03 | 171.12 | 168.65 | 170.74 | 1,024,416 | +1.73(+1.02%) |
Aug 18, 2020 | 165.11 | 169.43 | 164.79 | 169.01 | 1,597,897 | +4.26(+2.59%) |
Aug 17, 2020 | 167.29 | 168.04 | 164.47 | 164.76 | 878,695 | -2.22(-1.33%) |
Aug 14, 2020 | 167.05 | 168.92 | 166.73 | 166.98 | 605,125 | -0.56(-0.33%) |
Aug 13, 2020 | 165.46 | 168.03 | 165.16 | 167.53 | 619,108 | +1.06(+0.64%) |
Aug 12, 2020 | 165.41 | 167.99 | 164.95 | 166.47 | 1,249,580 | +2.50(+1.52%) |
Aug 11, 2020 | 164.83 | 165.53 | 163.05 | 163.98 | 976,777 | +1.35(+0.83%) |
Aug 10, 2020 | 162.88 | 164.04 | 162.15 | 162.63 | 798,470 | -0.07(-0.04%) |
Aug 07, 2020 | 160.92 | 163.40 | 160.60 | 162.70 | 1,541,876 | +1.12(+0.69%) |
Aug 06, 2020 | 161.51 | 163.39 | 160.79 | 161.58 | 1,510,180 | -2.21(-1.35%) |
Aug 05, 2020 | 162.55 | 163.93 | 162.55 | 163.79 | 784,330 | +1.64(+1.01%) |
Aug 04, 2020 | 163.39 | 164.79 | 162.04 | 162.15 | 1,279,628 | -1.51(-0.92%) |
Aug 03, 2020 | 168.30 | 168.30 | 163.14 | 163.66 | 1,306,887 | -4.64(-2.76%) |
Jul 31, 2020 | 170.28 | 170.86 | 165.97 | 168.30 | 1,160,272 | -2.48(-1.45%) |
Jul 30, 2020 | 170.20 | 171.77 | 168.88 | 170.78 | 659,190 | -0.74(-0.43%) |
Jul 29, 2020 | 170.52 | 172.17 | 169.53 | 171.52 | 588,798 | +1.97(+1.16%) |
Jul 28, 2020 | 168.67 | 171.99 | 168.26 | 169.54 | 1,018,435 | +0.59(+0.35%) |
Jul 27, 2020 | 169.34 | 169.88 | 167.41 | 168.95 | 938,798 | -0.91(-0.53%) |
Jul 24, 2020 | 169.24 | 170.21 | 167.84 | 169.86 | 851,197 | +0.80(+0.47%) |
Jul 23, 2020 | 170.36 | 172.76 | 168.85 | 169.05 | 1,627,129 | -0.46(-0.27%) |
Jul 22, 2020 | 170.38 | 170.94 | 168.89 | 169.52 | 1,071,094 | -1.21(-0.71%) |
Jul 21, 2020 | 168.64 | 173.84 | 168.50 | 170.72 | 1,297,426 | +2.99(+1.79%) |
Jul 20, 2020 | 169.67 | 170.30 | 165.65 | 167.73 | 1,292,956 | -2.84(-1.67%) |
Jul 17, 2020 | 172.16 | 172.95 | 170.37 | 170.57 | 1,157,836 | -0.59(-0.35%) |
Jul 16, 2020 | 171.78 | 173.52 | 170.57 | 171.17 | 1,222,824 | -1.31(-0.76%) |
Jul 15, 2020 | 170.99 | 172.51 | 169.71 | 172.48 | 1,445,830 | +3.26(+1.93%) |
Jul 14, 2020 | 169.05 | 169.90 | 166.45 | 169.22 | 1,628,670 | -0.48(-0.28%) |
Jul 13, 2020 | 175.19 | 175.41 | 169.28 | 169.71 | 1,203,028 | -4.95(-2.83%) |
Jul 10, 2020 | 172.76 | 174.71 | 171.99 | 174.65 | 600,889 | +2.40(+1.39%) |
Jul 09, 2020 | 174.00 | 175.19 | 171.61 | 172.25 | 1,272,795 | -1.03(-0.59%) |
Jul 08, 2020 | 173.10 | 173.88 | 171.23 | 173.28 | 847,351 | +0.96(+0.56%) |
Jul 07, 2020 | 173.95 | 176.22 | 172.14 | 172.32 | 958,263 | -3.81(-2.16%) |
Jul 06, 2020 | 177.67 | 178.86 | 174.92 | 176.13 | 1,063,941 | +0.65(+0.37%) |
Jul 02, 2020 | 178.67 | 180.14 | 175.09 | 175.48 | 2,006,493 | -0.07(-0.04%) |
Jul 01, 2020 | 172.76 | 179.37 | 171.93 | 175.55 | 3,668,658 | +10.32(+6.25%) |
Jun 30, 2020 | 165.08 | 165.38 | 162.76 | 165.23 | 1,197,242 | +0.74(+0.45%) |
Jun 29, 2020 | 160.55 | 164.79 | 159.04 | 164.49 | 1,228,779 | +4.89(+3.07%) |
Jun 26, 2020 | 164.42 | 164.42 | 157.27 | 159.60 | 1,760,737 | -4.10(-2.50%) |
Jun 25, 2020 | 162.20 | 164.34 | 159.36 | 163.70 | 1,199,177 | +1.58(+0.97%) |
Jun 24, 2020 | 168.72 | 169.75 | 161.88 | 162.12 | 1,502,121 | -8.31(-4.88%) |
Jun 23, 2020 | 171.15 | 172.01 | 169.38 | 170.43 | 907,555 | +0.71(+0.42%) |
Jun 22, 2020 | 170.41 | 171.88 | 168.22 | 169.72 | 1,042,175 | -1.61(-0.94%) |
Jun 19, 2020 | 177.22 | 178.85 | 171.15 | 171.33 | 2,790,031 | -2.68(-1.54%) |
Jun 18, 2020 | 168.63 | 174.26 | 167.97 | 174.01 | 1,302,365 | +5.23(+3.10%) |
Jun 17, 2020 | 168.78 | 170.43 | 167.57 | 168.78 | 1,035,783 | +1.18(+0.70%) |
Jun 16, 2020 | 169.32 | 170.24 | 164.05 | 167.60 | 1,351,377 | +3.56(+2.17%) |
Jun 15, 2020 | 157.28 | 165.23 | 155.12 | 164.04 | 1,199,455 | +3.22(+2.00%) |
Jun 12, 2020 | 163.33 | 164.17 | 157.97 | 160.82 | 983,869 | +1.52(+0.95%) |
Jun 11, 2020 | 164.20 | 165.81 | 158.50 | 159.30 | 1,589,027 | -10.98(-6.45%) |
Jun 10, 2020 | 173.39 | 173.39 | 169.32 | 170.28 | 1,375,862 | -2.93(-1.69%) |
Jun 09, 2020 | 172.49 | 173.60 | 170.06 | 173.21 | 1,202,156 | -2.39(-1.36%) |
Jun 08, 2020 | 173.33 | 175.98 | 172.84 | 175.60 | 1,016,628 | +4.26(+2.49%) |
Jun 05, 2020 | 169.12 | 173.08 | 167.72 | 171.34 | 1,856,668 | +5.37(+3.24%) |
Jun 04, 2020 | 164.98 | 166.47 | 163.73 | 165.97 | 2,010,542 | +0.86(+0.52%) |
Jun 03, 2020 | 163.83 | 166.38 | 163.17 | 165.11 | 1,272,311 | +1.50(+0.92%) |
Jun 02, 2020 | 164.60 | 165.50 | 161.85 | 163.60 | 1,226,726 | -0.02(-0.01%) |
Jun 01, 2020 | 162.82 | 166.49 | 161.76 | 163.62 | 1,483,643 | +0.52(+0.32%) |
May 29, 2020 | 163.11 | 166.44 | 161.06 | 163.10 | 1,767,302 | -2.59(-1.56%) |
May 28, 2020 | 170.00 | 170.00 | 165.49 | 165.69 | 871,397 | -3.72(-2.20%) |
May 27, 2020 | 169.28 | 169.46 | 161.84 | 169.41 | 1,512,408 | +2.81(+1.68%) |
May 26, 2020 | 165.37 | 169.13 | 165.23 | 166.61 | 1,594,072 | +3.87(+2.38%) |
May 22, 2020 | 161.38 | 163.22 | 158.82 | 162.74 | 1,113,153 | +1.24(+0.77%) |
May 21, 2020 | 162.24 | 162.92 | 158.94 | 161.50 | 1,028,955 | -1.39(-0.85%) |
May 20, 2020 | 161.87 | 163.97 | 159.95 | 162.89 | 1,191,738 | +3.37(+2.11%) |
May 19, 2020 | 158.31 | 163.07 | 156.26 | 159.51 | 1,158,637 | +0.37(+0.23%) |
May 18, 2020 | 152.85 | 160.06 | 152.85 | 159.15 | 1,957,271 | +9.46(+6.32%) |
May 15, 2020 | 148.49 | 151.19 | 147.23 | 149.68 | 1,177,848 | +0.50(+0.34%) |
May 14, 2020 | 144.28 | 149.48 | 143.11 | 149.18 | 1,457,927 | +2.49(+1.70%) |
May 13, 2020 | 152.05 | 152.05 | 144.59 | 146.69 | 1,767,463 | -4.91(-3.24%) |
May 12, 2020 | 156.01 | 156.18 | 151.55 | 151.60 | 971,263 | -2.62(-1.70%) |
May 11, 2020 | 153.96 | 157.09 | 153.11 | 154.23 | 1,336,832 | -2.61(-1.66%) |
May 08, 2020 | 151.87 | 157.58 | 150.68 | 156.83 | 1,195,531 | +1.22(+0.78%) |
May 07, 2020 | 158.41 | 158.66 | 154.57 | 155.61 | 910,788 | -0.67(-0.43%) |
May 06, 2020 | 154.99 | 157.68 | 154.07 | 156.28 | 986,781 | +2.33(+1.52%) |
May 05, 2020 | 154.89 | 156.41 | 153.36 | 153.95 | 1,116,997 | -0.70(-0.45%) |
May 04, 2020 | 150.72 | 155.09 | 149.62 | 154.65 | 965,418 | +2.77(+1.82%) |
May 01, 2020 | 152.85 | 154.90 | 151.11 | 151.88 | 1,030,264 | -2.93(-1.89%) |
Apr 30, 2020 | 156.94 | 157.57 | 152.66 | 154.82 | 1,235,423 | -4.45(-2.79%) |
Apr 29, 2020 | 159.24 | 162.41 | 158.19 | 159.26 | 1,309,037 | +1.87(+1.19%) |
Apr 28, 2020 | 156.24 | 159.14 | 154.24 | 157.39 | 1,500,215 | +4.02(+2.62%) |
Apr 27, 2020 | 150.41 | 154.22 | 146.48 | 153.37 | 1,786,325 | +4.06(+2.72%) |
Apr 24, 2020 | 145.79 | 149.55 | 144.31 | 149.31 | 1,347,375 | +5.43(+3.78%) |
Apr 23, 2020 | 147.15 | 148.83 | 143.27 | 143.88 | 1,260,936 | -2.04(-1.40%) |
Apr 22, 2020 | 147.59 | 147.59 | 143.24 | 145.91 | 1,629,107 | +2.07(+1.44%) |
Apr 21, 2020 | 144.03 | 145.92 | 142.18 | 143.85 | 1,529,247 | -3.38(-2.30%) |
Apr 20, 2020 | 150.31 | 153.58 | 147.12 | 147.23 | 1,616,501 | -5.72(-3.74%) |
Apr 17, 2020 | 157.25 | 158.00 | 151.17 | 152.95 | 1,639,168 | +0.52(+0.34%) |
Apr 16, 2020 | 153.52 | 154.48 | 150.23 | 152.43 | 1,442,746 | -0.20(-0.13%) |
Apr 15, 2020 | 154.17 | 154.69 | 149.82 | 152.63 | 1,846,324 | -5.14(-3.26%) |
Apr 14, 2020 | 152.29 | 159.22 | 151.82 | 157.77 | 2,246,681 | +9.59(+6.47%) |
Apr 13, 2020 | 155.94 | 156.80 | 147.88 | 148.18 | 1,897,212 | -8.09(-5.18%) |
Apr 09, 2020 | 152.89 | 157.69 | 151.45 | 156.27 | 2,496,357 | +7.96(+5.37%) |
Apr 08, 2020 | 141.02 | 153.98 | 140.08 | 148.31 | 3,651,753 | +7.69(+5.47%) |
Apr 07, 2020 | 147.11 | 153.22 | 140.57 | 140.62 | 2,649,614 | +6.89(+5.15%) |
Apr 06, 2020 | 129.77 | 135.19 | 128.80 | 133.73 | 2,554,973 | +9.48(+7.63%) |
Apr 03, 2020 | 126.92 | 126.92 | 118.08 | 124.25 | 3,500,984 | +0.89(+0.72%) |
Apr 02, 2020 | 119.39 | 124.96 | 110.66 | 123.35 | 6,198,698 | -5.32(-4.14%) |
Apr 01, 2020 | 130.27 | 134.11 | 127.40 | 128.67 | 1,748,035 | -6.09(-4.52%) |
Mar 31, 2020 | 135.93 | 140.52 | 133.49 | 134.77 | 1,906,408 | -2.90(-2.10%) |
Mar 30, 2020 | 135.56 | 139.02 | 131.61 | 137.66 | 1,907,955 | +1.47(+1.08%) |
Mar 27, 2020 | 126.91 | 139.88 | 126.91 | 136.19 | 3,355,247 | +3.94(+2.98%) |
Mar 26, 2020 | 120.14 | 133.97 | 120.14 | 132.26 | 2,871,822 | +13.24(+11.12%) |
Mar 25, 2020 | 117.27 | 125.71 | 116.30 | 119.02 | 3,513,289 | +2.62(+2.25%) |
Mar 24, 2020 | 104.48 | 117.51 | 101.23 | 116.40 | 4,058,358 | +17.09(+17.21%) |
Mar 23, 2020 | 110.22 | 112.52 | 98.03 | 99.31 | 6,250,714 | -13.22(-11.75%) |
Mar 20, 2020 | 119.01 | 122.19 | 109.41 | 112.52 | 3,367,800 | -3.16(-2.73%) |
Mar 19, 2020 | 112.81 | 118.00 | 107.80 | 115.68 | 2,656,589 | +1.70(+1.49%) |
Mar 18, 2020 | 109.45 | 116.86 | 100.74 | 113.98 | 3,581,526 | -3.01(-2.57%) |
Mar 17, 2020 | 118.05 | 119.49 | 103.44 | 116.99 | 3,584,539 | -0.28(-0.24%) |
Mar 16, 2020 | 111.14 | 119.76 | 100.58 | 117.27 | 3,854,552 | -7.74(-6.19%) |
Mar 13, 2020 | 132.77 | 134.65 | 115.03 | 125.01 | 4,087,443 | +1.46(+1.18%) |
Mar 12, 2020 | 135.46 | 136.03 | 122.06 | 123.55 | 3,426,256 | -22.22(-15.24%) |
Mar 11, 2020 | 151.50 | 153.05 | 144.63 | 145.77 | 2,035,030 | -9.63(-6.20%) |
Mar 10, 2020 | 158.31 | 159.73 | 150.89 | 155.41 | 2,132,031 | +1.01(+0.66%) |
Mar 09, 2020 | 157.93 | 161.77 | 151.78 | 154.39 | 1,888,572 | -13.94(-8.28%) |
Mar 06, 2020 | 166.10 | 170.44 | 164.74 | 168.34 | 1,773,735 | -3.48(-2.02%) |
Mar 05, 2020 | 170.80 | 175.03 | 168.69 | 171.81 | 1,704,182 | -3.00(-1.72%) |
Mar 04, 2020 | 168.71 | 175.60 | 167.33 | 174.81 | 1,536,988 | +7.87(+4.71%) |
Mar 03, 2020 | 167.59 | 172.45 | 164.43 | 166.94 | 2,080,809 | +0.35(+0.21%) |