Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 238.52 | 240.33 | 234.91 | 235.51 | 1,486,902 | -1.91(-0.80%) |
Feb 25, 2021 | 240.75 | 243.91 | 235.85 | 237.42 | 2,814,345 | -7.18(-2.93%) |
Feb 24, 2021 | 240.32 | 246.77 | 239.77 | 244.60 | 1,042,372 | +3.63(+1.51%) |
Feb 23, 2021 | 243.56 | 244.96 | 239.10 | 240.96 | 1,024,880 | -2.20(-0.90%) |
Feb 22, 2021 | 240.60 | 244.87 | 239.39 | 243.16 | 1,416,334 | +2.06(+0.86%) |
Feb 19, 2021 | 236.29 | 241.93 | 235.93 | 241.09 | 1,044,673 | +5.91(+2.51%) |
Feb 18, 2021 | 234.63 | 236.03 | 230.84 | 235.19 | 1,004,466 | -1.23(-0.52%) |
Feb 17, 2021 | 235.39 | 238.09 | 234.09 | 236.42 | 1,036,161 | -3.15(-1.31%) |
Feb 16, 2021 | 239.50 | 241.44 | 237.57 | 239.57 | 1,418,099 | +1.46(+0.61%) |
Feb 12, 2021 | 232.05 | 239.18 | 231.85 | 238.11 | 1,394,539 | +5.54(+2.38%) |
Feb 11, 2021 | 229.48 | 233.04 | 228.81 | 232.57 | 1,067,342 | +3.38(+1.48%) |
Feb 10, 2021 | 230.68 | 231.68 | 228.20 | 229.19 | 799,874 | -0.50(-0.22%) |
Feb 09, 2021 | 228.05 | 230.85 | 225.79 | 229.68 | 878,225 | +1.89(+0.83%) |
Feb 08, 2021 | 229.93 | 230.23 | 224.97 | 227.80 | 983,950 | -1.74(-0.76%) |
Feb 05, 2021 | 231.10 | 233.16 | 229.51 | 229.53 | 1,040,713 | +0.08(+0.04%) |
Feb 04, 2021 | 230.19 | 232.25 | 227.77 | 229.45 | 1,311,627 | +0.29(+0.13%) |
Feb 03, 2021 | 229.62 | 230.59 | 227.55 | 229.16 | 873,890 | -0.09(-0.04%) |
Feb 02, 2021 | 224.28 | 230.99 | 224.01 | 229.25 | 1,370,504 | +5.99(+2.68%) |
Feb 01, 2021 | 221.71 | 224.38 | 221.41 | 223.26 | 998,028 | +3.06(+1.39%) |
Jan 29, 2021 | 222.81 | 225.52 | 219.72 | 220.20 | 1,518,371 | -4.81(-2.14%) |
Jan 28, 2021 | 222.51 | 228.09 | 218.12 | 225.01 | 1,394,290 | +5.72(+2.61%) |
Jan 27, 2021 | 217.96 | 224.35 | 214.18 | 219.29 | 1,836,057 | -2.28(-1.03%) |
Jan 26, 2021 | 229.76 | 229.99 | 220.96 | 221.57 | 1,283,977 | -7.32(-3.20%) |
Jan 25, 2021 | 225.45 | 229.38 | 223.42 | 228.89 | 1,397,735 | +1.62(+0.71%) |
Jan 22, 2021 | 228.03 | 228.58 | 223.98 | 227.27 | 1,295,397 | -1.06(-0.46%) |
Jan 21, 2021 | 233.31 | 234.43 | 228.12 | 228.33 | 1,233,597 | -7.51(-3.18%) |
Jan 20, 2021 | 233.53 | 236.29 | 230.68 | 235.84 | 1,157,306 | +3.34(+1.44%) |
Jan 19, 2021 | 236.75 | 238.67 | 232.21 | 232.50 | 1,115,432 | -2.89(-1.23%) |
Jan 15, 2021 | 233.22 | 235.67 | 230.88 | 235.40 | 1,144,957 | +0.46(+0.19%) |
Jan 14, 2021 | 237.14 | 238.29 | 234.40 | 234.94 | 741,454 | -1.88(-0.79%) |
Jan 13, 2021 | 239.97 | 240.25 | 235.34 | 236.82 | 1,106,393 | -1.82(-0.76%) |
Jan 12, 2021 | 236.22 | 239.97 | 234.56 | 238.64 | 1,091,028 | +1.93(+0.81%) |
Jan 11, 2021 | 234.73 | 238.89 | 234.51 | 236.72 | 894,270 | +0.31(+0.13%) |
Jan 08, 2021 | 233.37 | 239.82 | 231.51 | 236.41 | 1,679,772 | +3.90(+1.68%) |
Jan 07, 2021 | 228.00 | 232.68 | 227.35 | 232.51 | 1,451,413 | +6.05(+2.67%) |
Jan 06, 2021 | 219.19 | 227.58 | 219.19 | 226.46 | 1,288,855 | +7.11(+3.24%) |
Jan 05, 2021 | 216.83 | 221.09 | 216.67 | 219.35 | 1,470,550 | +2.11(+0.97%) |
Jan 04, 2021 | 221.77 | 223.18 | 215.14 | 217.24 | 1,674,553 | -3.88(-1.75%) |
Dec 31, 2020 | 221.12 | 221.12 | 221.12 | 715,578 | +1.52(+0.69%) | |
Dec 30, 2020 | 218.08 | 220.50 | 217.76 | 219.60 | 715,578 | +1.85(+0.85%) |
Dec 29, 2020 | 220.49 | 221.83 | 216.32 | 217.75 | 999,192 | -2.53(-1.15%) |
Dec 28, 2020 | 219.83 | 221.92 | 218.87 | 220.28 | 843,657 | +2.16(+0.99%) |
Dec 24, 2020 | 217.03 | 218.63 | 215.56 | 218.12 | 411,561 | +1.18(+0.54%) |
Dec 23, 2020 | 215.82 | 217.95 | 214.50 | 216.94 | 1,299,396 | +2.44(+1.14%) |
Dec 22, 2020 | 213.81 | 216.37 | 213.59 | 214.50 | 869,094 | +0.33(+0.16%) |
Dec 21, 2020 | 212.40 | 215.56 | 210.40 | 214.17 | 958,113 | -2.09(-0.97%) |
Dec 18, 2020 | 214.74 | 216.86 | 212.94 | 216.26 | 2,323,441 | +1.58(+0.74%) |
Dec 17, 2020 | 214.15 | 214.98 | 212.17 | 214.68 | 1,178,939 | +1.85(+0.87%) |
Dec 16, 2020 | 214.22 | 214.71 | 210.96 | 212.83 | 1,162,469 | -1.02(-0.48%) |
Dec 15, 2020 | 215.05 | 215.96 | 211.96 | 213.85 | 1,300,662 | +0.51(+0.24%) |
Dec 14, 2020 | 220.53 | 220.59 | 213.01 | 213.34 | 2,154,382 | -5.58(-2.55%) |
Dec 11, 2020 | 218.59 | 220.83 | 218.09 | 218.92 | 1,247,794 | -1.16(-0.53%) |
Dec 10, 2020 | 222.41 | 223.65 | 219.49 | 220.09 | 1,302,529 | -4.06(-1.81%) |
Dec 09, 2020 | 221.91 | 224.81 | 221.52 | 224.15 | 1,044,484 | +2.04(+0.92%) |
Dec 08, 2020 | 220.92 | 223.04 | 220.57 | 222.11 | 1,002,090 | -0.36(-0.16%) |
Dec 07, 2020 | 222.41 | 223.53 | 220.67 | 222.47 | 971,647 | -1.05(-0.47%) |
Dec 04, 2020 | 221.19 | 223.70 | 221.19 | 223.52 | 973,670 | +2.83(+1.28%) |
Dec 03, 2020 | 224.32 | 225.42 | 220.18 | 220.69 | 1,406,260 | -2.34(-1.05%) |
Dec 02, 2020 | 221.37 | 224.28 | 221.01 | 223.04 | 1,268,049 | +0.86(+0.39%) |
Dec 01, 2020 | 223.72 | 226.48 | 221.86 | 222.18 | 1,958,819 | +1.61(+0.73%) |
Nov 30, 2020 | 225.06 | 227.52 | 220.35 | 220.57 | 2,309,379 | -5.31(-2.35%) |
Nov 27, 2020 | 225.70 | 227.09 | 224.01 | 225.88 | 577,153 | +1.17(+0.52%) |
Nov 25, 2020 | 225.72 | 225.88 | 221.91 | 224.70 | 1,440,894 | -0.99(-0.44%) |
Nov 24, 2020 | 228.24 | 228.86 | 224.62 | 225.69 | 1,334,344 | -0.31(-0.14%) |
Nov 23, 2020 | 226.44 | 227.49 | 223.10 | 226.00 | 1,721,911 | +1.91(+0.85%) |
Nov 20, 2020 | 225.34 | 226.95 | 223.58 | 224.09 | 870,618 | -1.21(-0.54%) |
Nov 19, 2020 | 224.22 | 225.94 | 221.25 | 225.30 | 1,031,011 | +0.21(+0.10%) |
Nov 18, 2020 | 228.47 | 230.77 | 225.03 | 225.09 | 1,332,665 | -3.51(-1.53%) |
Nov 17, 2020 | 227.37 | 228.73 | 224.58 | 228.59 | 967,344 | -1.05(-0.46%) |
Nov 16, 2020 | 224.59 | 230.09 | 224.00 | 229.65 | 1,485,413 | +6.99(+3.14%) |
Nov 13, 2020 | 215.01 | 223.31 | 215.01 | 222.66 | 2,095,631 | +8.00(+3.73%) |
Nov 12, 2020 | 216.09 | 217.31 | 212.95 | 214.65 | 1,046,667 | -2.26(-1.04%) |
Nov 11, 2020 | 222.43 | 222.43 | 214.90 | 216.91 | 1,366,855 | -2.88(-1.31%) |
Nov 10, 2020 | 215.63 | 220.07 | 213.42 | 219.79 | 1,817,351 | +5.36(+2.50%) |
Nov 09, 2020 | 219.58 | 226.90 | 213.02 | 214.43 | 1,979,168 | +6.76(+3.25%) |
Nov 06, 2020 | 208.83 | 209.92 | 207.15 | 207.67 | 973,455 | -2.45(-1.17%) |
Nov 05, 2020 | 207.22 | 212.32 | 206.86 | 210.12 | 1,403,251 | +5.53(+2.70%) |
Nov 04, 2020 | 208.88 | 212.46 | 204.56 | 204.59 | 2,122,747 | -2.51(-1.21%) |
Nov 03, 2020 | 201.84 | 208.38 | 201.21 | 207.10 | 2,262,426 | +7.82(+3.92%) |
Nov 02, 2020 | 196.30 | 199.36 | 193.57 | 199.28 | 1,878,046 | +5.50(+2.84%) |
Oct 30, 2020 | 189.45 | 193.84 | 189.45 | 193.78 | 2,389,599 | +3.24(+1.70%) |
Oct 29, 2020 | 183.26 | 193.16 | 183.26 | 190.54 | 2,247,626 | +6.96(+3.79%) |
Oct 28, 2020 | 182.95 | 186.73 | 181.76 | 183.58 | 2,242,234 | -5.12(-2.72%) |
Oct 27, 2020 | 195.37 | 195.37 | 188.43 | 188.70 | 1,911,385 | -6.50(-3.33%) |
Oct 26, 2020 | 196.98 | 197.01 | 193.59 | 195.21 | 1,249,751 | -4.39(-2.20%) |
Oct 23, 2020 | 197.84 | 200.41 | 197.84 | 199.60 | 864,736 | +2.10(+1.06%) |
Oct 22, 2020 | 197.48 | 200.70 | 196.14 | 197.50 | 1,315,950 | +0.53(+0.27%) |
Oct 21, 2020 | 198.76 | 200.24 | 196.92 | 196.97 | 1,455,878 | -3.07(-1.53%) |
Oct 20, 2020 | 198.58 | 202.81 | 198.41 | 200.03 | 641,650 | +2.04(+1.03%) |
Oct 19, 2020 | 202.53 | 203.69 | 197.73 | 198.00 | 1,140,024 | -4.71(-2.32%) |
Oct 16, 2020 | 204.40 | 205.14 | 201.35 | 202.70 | 934,774 | -0.56(-0.27%) |
Oct 15, 2020 | 198.44 | 203.65 | 198.08 | 203.26 | 1,012,729 | +1.85(+0.92%) |
Oct 14, 2020 | 200.14 | 203.10 | 200.08 | 201.41 | 980,123 | +2.20(+1.10%) |
Oct 13, 2020 | 201.08 | 203.13 | 198.72 | 199.21 | 850,555 | -2.09(-1.04%) |
Oct 12, 2020 | 203.72 | 205.14 | 201.02 | 201.29 | 1,366,149 | -1.07(-0.53%) |
Oct 09, 2020 | 203.40 | 203.51 | 200.38 | 202.37 | 788,115 | +1.85(+0.92%) |
Oct 08, 2020 | 203.46 | 204.53 | 197.89 | 200.52 | 1,709,684 | -0.44(-0.22%) |
Oct 07, 2020 | 198.66 | 202.44 | 198.66 | 200.95 | 948,033 | +3.09(+1.56%) |
Oct 06, 2020 | 201.00 | 202.25 | 197.59 | 197.86 | 1,065,905 | -1.52(-0.76%) |
Oct 05, 2020 | 199.70 | 200.70 | 198.57 | 199.38 | 1,266,187 | +2.32(+1.18%) |
Oct 02, 2020 | 193.65 | 200.16 | 192.90 | 197.06 | 2,476,257 | +0.75(+0.38%) |
Oct 01, 2020 | 199.90 | 200.01 | 195.06 | 196.31 | 1,572,937 | -1.98(-1.00%) |
Sep 30, 2020 | 201.57 | 202.93 | 197.24 | 198.29 | 1,801,709 | -1.69(-0.84%) |
Sep 29, 2020 | 204.32 | 205.24 | 199.97 | 199.98 | 1,657,525 | -4.83(-2.36%) |
Sep 28, 2020 | 205.63 | 206.47 | 203.68 | 204.81 | 1,219,298 | +1.72(+0.85%) |
Sep 25, 2020 | 199.33 | 203.56 | 198.70 | 203.08 | 1,021,863 | +4.38(+2.21%) |
Sep 24, 2020 | 197.54 | 201.32 | 195.84 | 198.70 | 1,013,320 | +0.93(+0.47%) |
Sep 23, 2020 | 201.74 | 204.17 | 196.35 | 197.77 | 1,592,242 | -2.74(-1.37%) |
Sep 22, 2020 | 199.45 | 201.26 | 198.69 | 200.52 | 1,050,117 | +1.93(+0.97%) |
Sep 21, 2020 | 201.27 | 202.56 | 195.35 | 198.59 | 1,381,041 | -6.23(-3.04%) |
Sep 18, 2020 | 206.17 | 207.84 | 204.02 | 204.81 | 1,910,018 | -1.77(-0.86%) |
Sep 17, 2020 | 201.76 | 208.20 | 199.29 | 206.59 | 1,155,021 | +1.88(+0.92%) |
Sep 16, 2020 | 207.60 | 208.49 | 204.46 | 204.70 | 1,210,685 | -1.04(-0.50%) |
Sep 15, 2020 | 204.32 | 206.62 | 203.36 | 205.74 | 999,418 | +1.61(+0.79%) |
Sep 14, 2020 | 203.44 | 205.22 | 202.70 | 204.13 | 1,636,497 | +2.54(+1.26%) |
Sep 11, 2020 | 198.29 | 203.06 | 198.10 | 201.59 | 1,857,030 | +4.06(+2.05%) |
Sep 10, 2020 | 197.30 | 199.23 | 196.24 | 197.53 | 1,406,874 | +0.81(+0.41%) |
Sep 09, 2020 | 193.42 | 199.72 | 192.89 | 196.73 | 3,880,472 | +5.14(+2.68%) |
Sep 08, 2020 | 192.63 | 193.99 | 190.46 | 191.58 | 1,691,018 | -2.18(-1.12%) |
Sep 04, 2020 | 197.06 | 198.30 | 191.75 | 193.76 | 1,464,645 | -1.38(-0.71%) |
Sep 03, 2020 | 201.09 | 201.09 | 193.79 | 195.14 | 1,603,102 | -3.49(-1.76%) |
Sep 02, 2020 | 199.28 | 200.65 | 197.41 | 198.63 | 2,002,013 | -0.87(-0.44%) |
Sep 01, 2020 | 196.85 | 200.01 | 195.26 | 199.51 | 1,050,765 | +2.57(+1.30%) |
Aug 31, 2020 | 199.08 | 201.08 | 196.76 | 196.94 | 1,242,077 | -2.32(-1.16%) |
Aug 28, 2020 | 197.79 | 199.57 | 196.99 | 199.26 | 731,135 | +2.02(+1.02%) |
Aug 27, 2020 | 197.59 | 198.78 | 196.65 | 197.24 | 810,016 | -0.21(-0.11%) |
Aug 26, 2020 | 196.94 | 198.62 | 195.53 | 197.45 | 895,528 | -0.50(-0.25%) |
Aug 25, 2020 | 196.91 | 198.56 | 196.00 | 197.95 | 1,186,197 | +1.30(+0.66%) |
Aug 24, 2020 | 196.56 | 196.76 | 194.34 | 196.65 | 824,034 | +3.05(+1.57%) |
Aug 21, 2020 | 191.18 | 194.33 | 190.08 | 193.60 | 1,697,853 | +2.50(+1.31%) |
Aug 20, 2020 | 189.11 | 192.22 | 188.23 | 191.10 | 831,744 | +0.77(+0.40%) |
Aug 19, 2020 | 192.05 | 192.62 | 190.26 | 190.33 | 863,468 | -0.86(-0.45%) |
Aug 18, 2020 | 193.62 | 193.89 | 190.51 | 191.19 | 1,008,885 | -1.87(-0.97%) |
Aug 17, 2020 | 192.13 | 194.56 | 191.45 | 193.07 | 1,077,932 | +1.61(+0.84%) |
Aug 14, 2020 | 189.27 | 193.01 | 188.52 | 191.45 | 1,055,101 | +2.07(+1.09%) |
Aug 13, 2020 | 188.82 | 190.12 | 188.22 | 189.39 | 870,772 | -0.44(-0.23%) |
Aug 12, 2020 | 191.81 | 193.07 | 189.78 | 189.82 | 1,508,508 | -1.14(-0.60%) |
Aug 11, 2020 | 191.60 | 196.19 | 190.68 | 190.96 | 2,041,615 | +1.46(+0.77%) |
Aug 10, 2020 | 186.25 | 189.60 | 185.73 | 189.50 | 2,096,498 | +5.11(+2.77%) |
Aug 07, 2020 | 180.76 | 184.73 | 180.76 | 184.39 | 1,484,178 | +2.98(+1.64%) |
Aug 06, 2020 | 177.71 | 181.99 | 177.49 | 181.41 | 1,498,279 | +3.38(+1.90%) |
Aug 05, 2020 | 178.83 | 179.57 | 177.24 | 178.03 | 1,231,689 | +0.62(+0.35%) |
Aug 04, 2020 | 174.71 | 177.56 | 174.31 | 177.41 | 1,431,408 | +1.77(+1.01%) |
Aug 03, 2020 | 177.40 | 178.14 | 173.88 | 175.64 | 1,327,685 | -1.60(-0.90%) |
Jul 31, 2020 | 172.71 | 178.17 | 170.52 | 177.24 | 1,893,661 | +3.08(+1.77%) |
Jul 30, 2020 | 176.09 | 176.20 | 171.65 | 174.16 | 1,769,499 | -3.64(-2.05%) |
Jul 29, 2020 | 173.43 | 178.78 | 170.77 | 177.81 | 2,511,023 | +7.12(+4.17%) |
Jul 28, 2020 | 174.59 | 175.12 | 169.87 | 170.69 | 2,007,013 | -4.45(-2.54%) |
Jul 27, 2020 | 171.95 | 175.89 | 170.75 | 175.14 | 1,538,120 | +2.69(+1.56%) |
Jul 24, 2020 | 172.45 | 173.69 | 172.08 | 172.45 | 1,192,132 | +0.03(+0.02%) |
Jul 23, 2020 | 173.28 | 174.10 | 171.29 | 172.42 | 2,000,323 | -1.94(-1.11%) |
Jul 22, 2020 | 171.52 | 176.29 | 171.45 | 174.36 | 1,557,226 | +1.75(+1.02%) |
Jul 21, 2020 | 171.98 | 174.99 | 171.74 | 172.60 | 1,447,871 | +0.93(+0.54%) |
Jul 20, 2020 | 172.23 | 173.12 | 169.99 | 171.67 | 2,107,077 | -1.92(-1.10%) |
Jul 17, 2020 | 169.83 | 174.30 | 169.51 | 173.59 | 2,146,554 | +4.92(+2.91%) |
Jul 16, 2020 | 166.91 | 171.32 | 166.26 | 168.68 | 1,552,119 | +1.51(+0.90%) |
Jul 15, 2020 | 167.19 | 167.96 | 165.21 | 167.16 | 1,471,964 | +3.09(+1.88%) |
Jul 14, 2020 | 160.50 | 164.51 | 159.89 | 164.07 | 1,133,545 | +2.58(+1.60%) |
Jul 13, 2020 | 158.96 | 163.59 | 157.94 | 161.49 | 1,241,222 | +3.95(+2.50%) |
Jul 10, 2020 | 157.51 | 158.32 | 155.98 | 157.55 | 1,391,671 | -0.06(-0.03%) |
Jul 09, 2020 | 161.06 | 161.69 | 156.41 | 157.60 | 1,968,295 | -4.01(-2.48%) |
Jul 08, 2020 | 160.57 | 161.66 | 159.09 | 161.61 | 1,316,755 | +1.05(+0.65%) |
Jul 07, 2020 | 162.52 | 164.45 | 160.30 | 160.56 | 1,144,967 | -4.15(-2.52%) |
Jul 06, 2020 | 163.59 | 165.67 | 163.00 | 164.71 | 1,350,602 | +3.79(+2.36%) |
Jul 02, 2020 | 162.34 | 163.89 | 159.83 | 160.92 | 1,046,057 | +2.76(+1.74%) |
Jul 01, 2020 | 162.07 | 163.80 | 157.49 | 158.16 | 1,210,954 | -3.73(-2.31%) |
Jun 30, 2020 | 158.72 | 163.15 | 158.51 | 161.90 | 1,363,970 | +2.66(+1.67%) |
Jun 29, 2020 | 157.27 | 159.52 | 155.90 | 159.23 | 1,149,764 | +2.65(+1.69%) |
Jun 26, 2020 | 157.43 | 159.08 | 154.37 | 156.59 | 2,283,195 | -1.72(-1.09%) |
Jun 25, 2020 | 155.70 | 158.50 | 153.07 | 158.31 | 1,261,754 | +2.33(+1.50%) |
Jun 24, 2020 | 159.31 | 160.39 | 155.56 | 155.98 | 2,148,681 | -4.92(-3.06%) |
Jun 23, 2020 | 160.26 | 162.11 | 158.96 | 160.90 | 1,805,215 | +2.78(+1.76%) |
Jun 22, 2020 | 156.74 | 158.15 | 154.57 | 158.12 | 1,634,913 | +1.11(+0.71%) |
Jun 19, 2020 | 162.64 | 163.01 | 155.90 | 157.00 | 2,789,957 | -3.80(-2.36%) |
Jun 18, 2020 | 162.00 | 162.85 | 160.16 | 160.80 | 1,699,518 | -2.39(-1.46%) |
Jun 17, 2020 | 166.02 | 166.25 | 162.77 | 163.19 | 1,200,174 | -1.62(-0.98%) |
Jun 16, 2020 | 170.59 | 170.59 | 162.65 | 164.81 | 1,508,093 | +1.03(+0.63%) |
Jun 15, 2020 | 159.22 | 164.98 | 157.95 | 163.78 | 1,310,749 | -0.53(-0.32%) |
Jun 12, 2020 | 165.84 | 166.70 | 159.88 | 164.31 | 1,434,940 | +3.62(+2.25%) |
Jun 11, 2020 | 168.07 | 168.75 | 160.51 | 160.69 | 1,512,610 | -13.18(-7.58%) |
Jun 10, 2020 | 176.86 | 177.14 | 173.80 | 173.87 | 1,711,880 | -3.23(-1.82%) |
Jun 09, 2020 | 173.89 | 178.02 | 172.18 | 177.09 | 1,486,060 | +0.52(+0.29%) |
Jun 08, 2020 | 179.28 | 182.10 | 176.00 | 176.58 | 1,661,591 | -2.55(-1.42%) |
Jun 05, 2020 | 184.43 | 184.93 | 178.61 | 179.12 | 2,120,419 | +2.54(+1.44%) |
Jun 04, 2020 | 175.66 | 178.17 | 175.32 | 176.59 | 1,432,664 | -0.85(-0.48%) |
Jun 03, 2020 | 172.85 | 178.69 | 171.41 | 177.44 | 1,910,237 | +7.71(+4.54%) |
Jun 02, 2020 | 166.31 | 170.72 | 165.95 | 169.73 | 1,918,752 | +5.28(+3.21%) |
Jun 01, 2020 | 164.25 | 165.80 | 162.11 | 164.45 | 2,101,065 | +0.05(+0.03%) |
May 29, 2020 | 165.78 | 166.14 | 163.55 | 164.41 | 2,382,855 | -1.82(-1.09%) |
May 28, 2020 | 171.71 | 171.87 | 165.53 | 166.22 | 1,425,050 | -4.35(-2.55%) |
May 27, 2020 | 167.57 | 170.95 | 167.46 | 170.57 | 1,444,661 | +4.85(+2.93%) |
May 26, 2020 | 163.22 | 167.18 | 161.95 | 165.72 | 1,438,619 | +7.61(+4.81%) |
May 22, 2020 | 157.82 | 158.81 | 156.22 | 158.12 | 1,248,632 | +0.84(+0.53%) |
May 21, 2020 | 159.24 | 159.81 | 155.68 | 157.28 | 1,278,410 | -2.86(-1.79%) |
May 20, 2020 | 159.40 | 162.63 | 158.12 | 160.14 | 1,422,370 | +5.53(+3.58%) |
May 19, 2020 | 157.05 | 159.46 | 154.43 | 154.60 | 1,459,140 | -2.83(-1.80%) |
May 18, 2020 | 154.37 | 158.63 | 152.59 | 157.44 | 1,425,741 | +9.56(+6.47%) |
May 15, 2020 | 151.40 | 151.88 | 146.74 | 147.87 | 2,213,682 | -5.74(-3.74%) |
May 14, 2020 | 149.65 | 153.87 | 145.22 | 153.62 | 1,373,271 | +1.89(+1.25%) |
May 13, 2020 | 152.51 | 153.23 | 149.25 | 151.73 | 1,437,958 | -2.07(-1.35%) |
May 12, 2020 | 160.17 | 160.56 | 153.71 | 153.80 | 1,506,390 | -6.70(-4.18%) |
May 11, 2020 | 159.47 | 161.67 | 158.10 | 160.51 | 966,832 | -0.64(-0.39%) |
May 08, 2020 | 158.52 | 161.61 | 158.11 | 161.14 | 833,289 | +4.77(+3.05%) |
May 07, 2020 | 157.10 | 159.35 | 155.67 | 156.38 | 1,134,332 | +2.15(+1.39%) |
May 06, 2020 | 157.80 | 159.40 | 153.84 | 154.23 | 1,208,013 | -2.91(-1.85%) |
May 05, 2020 | 156.22 | 158.64 | 156.16 | 157.13 | 1,066,547 | +3.07(+1.99%) |
May 04, 2020 | 155.66 | 155.66 | 151.22 | 154.06 | 1,337,735 | -2.49(-1.59%) |
May 01, 2020 | 154.63 | 156.71 | 152.76 | 156.56 | 1,641,484 | -0.34(-0.22%) |
Apr 30, 2020 | 159.74 | 164.00 | 156.27 | 156.89 | 2,405,109 | -8.46(-5.12%) |
Apr 29, 2020 | 163.52 | 169.50 | 162.48 | 165.36 | 2,497,897 | +8.88(+5.68%) |
Apr 28, 2020 | 156.47 | 158.40 | 153.67 | 156.47 | 2,172,283 | +3.46(+2.26%) |
Apr 27, 2020 | 149.56 | 153.88 | 148.06 | 153.02 | 1,859,449 | +5.68(+3.85%) |
Apr 24, 2020 | 144.19 | 147.72 | 142.43 | 147.34 | 1,844,106 | +4.42(+3.09%) |
Apr 23, 2020 | 143.92 | 146.80 | 141.75 | 142.92 | 2,146,797 | +1.91(+1.35%) |
Apr 22, 2020 | 140.31 | 142.43 | 138.22 | 141.01 | 1,681,067 | +3.47(+2.52%) |
Apr 21, 2020 | 136.88 | 139.08 | 135.13 | 137.55 | 2,722,457 | -3.39(-2.41%) |
Apr 20, 2020 | 145.05 | 145.47 | 138.84 | 140.94 | 1,851,718 | -6.39(-4.34%) |
Apr 17, 2020 | 144.34 | 148.02 | 143.04 | 147.33 | 1,911,720 | +6.80(+4.84%) |
Apr 16, 2020 | 140.34 | 140.85 | 137.12 | 140.53 | 1,479,210 | -0.55(-0.39%) |
Apr 15, 2020 | 138.64 | 141.65 | 137.80 | 141.08 | 1,398,259 | -1.50(-1.05%) |
Apr 14, 2020 | 143.68 | 145.79 | 141.49 | 142.58 | 1,192,823 | +1.10(+0.78%) |
Apr 13, 2020 | 145.92 | 146.07 | 140.07 | 141.48 | 1,456,669 | -4.59(-3.14%) |
Apr 09, 2020 | 147.05 | 151.00 | 143.98 | 146.07 | 2,414,569 | +0.30(+0.21%) |
Apr 08, 2020 | 142.55 | 146.95 | 141.45 | 145.77 | 1,511,379 | +4.99(+3.54%) |
Apr 07, 2020 | 146.43 | 148.54 | 140.33 | 140.78 | 2,249,084 | -1.12(-0.79%) |
Apr 06, 2020 | 138.22 | 142.96 | 137.37 | 141.90 | 2,942,431 | +11.40(+8.73%) |
Apr 03, 2020 | 131.40 | 132.39 | 129.00 | 130.50 | 2,492,870 | -1.28(-0.97%) |
Apr 02, 2020 | 126.62 | 132.15 | 125.31 | 131.79 | 3,252,422 | +3.40(+2.65%) |
Apr 01, 2020 | 127.17 | 130.60 | 126.37 | 128.39 | 2,254,859 | -5.49(-4.10%) |
Mar 31, 2020 | 134.82 | 137.44 | 132.71 | 133.88 | 2,526,556 | -2.10(-1.54%) |
Mar 30, 2020 | 131.44 | 137.47 | 130.25 | 135.98 | 2,192,014 | +4.52(+3.44%) |
Mar 27, 2020 | 129.13 | 134.45 | 127.19 | 131.46 | 1,706,916 | -3.26(-2.42%) |
Mar 26, 2020 | 131.30 | 136.72 | 128.65 | 134.72 | 2,751,045 | +5.98(+4.64%) |
Mar 25, 2020 | 125.63 | 138.22 | 124.66 | 128.74 | 3,214,626 | +0.16(+0.12%) |
Mar 24, 2020 | 116.47 | 129.40 | 115.36 | 128.59 | 2,969,582 | +19.58(+17.96%) |
Mar 23, 2020 | 111.72 | 113.56 | 103.27 | 109.01 | 3,726,943 | -4.43(-3.90%) |
Mar 20, 2020 | 127.25 | 127.25 | 113.26 | 113.44 | 2,957,659 | -11.57(-9.26%) |
Mar 19, 2020 | 117.67 | 127.74 | 115.39 | 125.01 | 2,561,838 | +5.03(+4.20%) |
Mar 18, 2020 | 118.35 | 121.69 | 109.39 | 119.98 | 2,993,585 | -8.02(-6.27%) |
Mar 17, 2020 | 117.89 | 130.33 | 115.11 | 128.00 | 2,903,012 | +12.06(+10.40%) |
Mar 16, 2020 | 121.52 | 130.08 | 115.85 | 115.94 | 2,854,569 | -18.73(-13.90%) |
Mar 13, 2020 | 129.51 | 135.12 | 124.96 | 134.67 | 3,564,328 | +12.25(+10.01%) |
Mar 12, 2020 | 125.93 | 130.15 | 118.51 | 122.42 | 4,297,402 | -16.38(-11.80%) |
Mar 11, 2020 | 142.75 | 143.94 | 136.29 | 138.79 | 2,778,205 | -8.39(-5.70%) |
Mar 10, 2020 | 147.53 | 148.45 | 139.76 | 147.18 | 2,915,466 | +5.51(+3.89%) |
Mar 09, 2020 | 146.22 | 150.61 | 138.80 | 141.67 | 3,381,933 | -18.43(-11.51%) |
Mar 06, 2020 | 154.84 | 160.70 | 154.09 | 160.10 | 2,359,497 | -0.69(-0.43%) |
Mar 05, 2020 | 162.75 | 164.62 | 159.55 | 160.79 | 2,085,570 | -8.15(-4.82%) |
Mar 04, 2020 | 164.58 | 169.16 | 162.89 | 168.94 | 1,997,960 | +6.77(+4.17%) |
Mar 03, 2020 | 167.18 | 172.05 | 160.55 | 162.18 | 2,322,443 | -5.25(-3.14%) |