Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 246.97 | 250.12 | 243.09 | 245.21 | 1,989,500 | +1.12(+0.46%) |
Feb 25, 2021 | 258.85 | 259.73 | 242.13 | 244.09 | 1,872,552 | -16.59(-6.36%) |
Feb 24, 2021 | 248.89 | 260.89 | 247.00 | 260.68 | 1,294,492 | +7.47(+2.95%) |
Feb 23, 2021 | 251.57 | 254.67 | 246.09 | 253.21 | 1,567,125 | -1.48(-0.58%) |
Feb 22, 2021 | 265.83 | 266.80 | 253.87 | 254.69 | 1,150,938 | -13.38(-4.99%) |
Feb 19, 2021 | 272.61 | 274.83 | 267.35 | 268.07 | 1,111,600 | -2.88(-1.06%) |
Feb 18, 2021 | 278.10 | 279.06 | 269.29 | 270.95 | 1,160,042 | -12.81(-4.51%) |
Feb 17, 2021 | 285.81 | 287.94 | 278.86 | 283.76 | 929,525 | -6.91(-2.38%) |
Feb 16, 2021 | 298.40 | 300.91 | 289.96 | 290.67 | 1,102,404 | -1.42(-0.49%) |
Feb 12, 2021 | 286.71 | 293.31 | 285.09 | 292.09 | 604,700 | +5.39(+1.88%) |
Feb 11, 2021 | 279.08 | 287.11 | 278.38 | 286.70 | 666,464 | +9.83(+3.55%) |
Feb 10, 2021 | 278.03 | 280.24 | 275.50 | 276.87 | 703,308 | -1.29(-0.46%) |
Feb 09, 2021 | 276.48 | 279.93 | 275.41 | 278.16 | 350,278 | +1.68(+0.61%) |
Feb 08, 2021 | 275.30 | 278.39 | 274.19 | 276.48 | 625,168 | +3.56(+1.30%) |
Feb 05, 2021 | 271.86 | 276.97 | 271.61 | 272.92 | 697,500 | +2.83(+1.05%) |
Feb 04, 2021 | 266.12 | 270.27 | 264.72 | 270.09 | 500,920 | +4.88(+1.84%) |
Feb 03, 2021 | 270.00 | 270.37 | 263.52 | 265.21 | 689,013 | -4.55(-1.69%) |
Feb 02, 2021 | 264.01 | 270.16 | 264.01 | 269.76 | 699,975 | +6.19(+2.35%) |
Feb 01, 2021 | 259.96 | 264.82 | 257.41 | 263.57 | 642,958 | +8.12(+3.18%) |
Jan 29, 2021 | 257.08 | 260.61 | 253.72 | 255.45 | 791,300 | -3.71(-1.43%) |
Jan 28, 2021 | 257.50 | 264.18 | 256.02 | 259.16 | 835,501 | +4.63(+1.82%) |
Jan 27, 2021 | 262.59 | 266.51 | 252.10 | 254.53 | 812,778 | -11.56(-4.34%) |
Jan 26, 2021 | 269.83 | 270.17 | 265.31 | 266.09 | 563,335 | -3.54(-1.31%) |
Jan 25, 2021 | 273.25 | 274.49 | 265.04 | 269.63 | 474,968 | -0.51(-0.19%) |
Jan 22, 2021 | 273.23 | 277.22 | 269.75 | 270.14 | 563,000 | -2.73(-1.00%) |
Jan 21, 2021 | 276.20 | 276.20 | 271.26 | 272.87 | 600,012 | -0.56(-0.20%) |
Jan 20, 2021 | 270.83 | 280.11 | 270.83 | 273.43 | 984,447 | +5.23(+1.95%) |
Jan 19, 2021 | 261.66 | 268.64 | 261.10 | 268.20 | 819,292 | +9.28(+3.58%) |
Jan 15, 2021 | 258.68 | 260.86 | 255.00 | 258.92 | 624,100 | +1.01(+0.39%) |
Jan 14, 2021 | 257.12 | 260.48 | 257.00 | 257.91 | 562,972 | +0.77(+0.30%) |
Jan 13, 2021 | 258.95 | 259.88 | 253.46 | 257.14 | 700,804 | -1.44(-0.56%) |
Jan 12, 2021 | 261.48 | 261.84 | 255.82 | 258.58 | 560,164 | -1.85(-0.71%) |
Jan 11, 2021 | 258.16 | 264.62 | 258.16 | 260.43 | 533,258 | -2.37(-0.90%) |
Jan 08, 2021 | 259.99 | 264.33 | 259.29 | 262.80 | 630,400 | +3.96(+1.53%) |
Jan 07, 2021 | 252.68 | 259.44 | 252.23 | 258.84 | 743,501 | +9.14(+3.66%) |
Jan 06, 2021 | 253.29 | 255.04 | 249.26 | 249.70 | 854,350 | -9.19(-3.55%) |
Jan 05, 2021 | 254.76 | 259.51 | 253.79 | 258.89 | 791,753 | +4.19(+1.65%) |
Jan 04, 2021 | 260.00 | 263.00 | 251.35 | 254.70 | 979,694 | -4.54(-1.75%) |
Dec 31, 2020 | 259.24 | 259.24 | 259.24 | 390,059 | +2.33(+0.91%) | |
Dec 30, 2020 | 255.37 | 258.34 | 254.85 | 256.91 | 390,059 | +3.09(+1.22%) |
Dec 29, 2020 | 257.77 | 258.34 | 252.78 | 253.82 | 450,107 | -2.34(-0.91%) |
Dec 28, 2020 | 261.13 | 261.13 | 254.42 | 256.16 | 453,978 | -0.12(-0.05%) |
Dec 24, 2020 | 255.00 | 257.48 | 253.81 | 256.28 | 200,200 | +1.58(+0.62%) |
Dec 23, 2020 | 259.03 | 260.26 | 254.59 | 254.70 | 545,499 | -3.35(-1.30%) |
Dec 22, 2020 | 255.08 | 258.48 | 254.51 | 258.05 | 759,234 | +3.81(+1.50%) |
Dec 21, 2020 | 251.83 | 255.80 | 247.00 | 254.24 | 1,121,440 | -0.76(-0.30%) |
Dec 18, 2020 | 250.83 | 255.72 | 248.20 | 255.00 | 1,604,800 | +4.71(+1.88%) |
Dec 17, 2020 | 249.79 | 253.10 | 246.38 | 250.29 | 847,991 | +2.19(+0.88%) |
Dec 16, 2020 | 244.38 | 249.10 | 243.51 | 248.10 | 912,559 | +5.36(+2.21%) |
Dec 15, 2020 | 241.11 | 243.14 | 239.49 | 242.74 | 581,578 | +3.88(+1.62%) |
Dec 14, 2020 | 236.91 | 242.73 | 235.88 | 238.86 | 715,519 | +2.47(+1.04%) |
Dec 11, 2020 | 234.01 | 236.58 | 232.30 | 236.39 | 718,600 | +2.22(+0.95%) |
Dec 10, 2020 | 231.62 | 235.08 | 229.21 | 234.17 | 702,806 | +1.40(+0.60%) |
Dec 09, 2020 | 238.65 | 238.65 | 231.26 | 232.77 | 801,684 | -5.99(-2.51%) |
Dec 08, 2020 | 241.30 | 241.30 | 236.64 | 238.76 | 747,096 | -0.41(-0.17%) |
Dec 07, 2020 | 238.38 | 241.00 | 236.82 | 239.17 | 622,974 | +2.29(+0.97%) |
Dec 04, 2020 | 235.28 | 240.12 | 234.57 | 236.88 | 1,057,400 | +2.41(+1.03%) |
Dec 03, 2020 | 225.34 | 237.92 | 222.00 | 234.47 | 2,008,499 | +9.75(+4.34%) |
Dec 02, 2020 | 228.35 | 228.51 | 223.92 | 224.72 | 818,055 | -5.30(-2.30%) |
Dec 01, 2020 | 226.36 | 231.12 | 224.07 | 230.02 | 791,440 | +2.52(+1.11%) |
Nov 30, 2020 | 225.72 | 228.20 | 222.79 | 227.50 | 1,071,221 | +2.08(+0.92%) |
Nov 27, 2020 | 219.83 | 225.79 | 219.33 | 225.42 | 384,800 | +8.40(+3.87%) |
Nov 25, 2020 | 216.98 | 220.76 | 216.40 | 217.02 | 701,400 | +1.53(+0.71%) |
Nov 24, 2020 | 215.55 | 217.16 | 211.20 | 215.49 | 914,604 | -0.51(-0.24%) |
Nov 23, 2020 | 218.88 | 220.49 | 213.25 | 216.00 | 708,392 | -2.51(-1.15%) |
Nov 20, 2020 | 221.60 | 224.25 | 218.07 | 218.51 | 723,000 | -2.77(-1.25%) |
Nov 19, 2020 | 218.12 | 223.16 | 216.29 | 221.28 | 819,739 | +3.09(+1.42%) |
Nov 18, 2020 | 220.27 | 221.00 | 216.16 | 218.19 | 1,041,797 | -3.01(-1.36%) |
Nov 17, 2020 | 221.82 | 222.96 | 219.04 | 221.20 | 1,071,486 | -1.14(-0.51%) |
Nov 16, 2020 | 224.58 | 226.17 | 220.66 | 222.34 | 639,387 | -3.89(-1.72%) |
Nov 13, 2020 | 226.02 | 227.50 | 223.88 | 226.23 | 430,000 | +2.47(+1.10%) |
Nov 12, 2020 | 227.66 | 229.01 | 222.81 | 223.76 | 472,752 | -1.14(-0.51%) |
Nov 11, 2020 | 222.44 | 227.78 | 222.07 | 224.90 | 842,841 | +5.57(+2.54%) |
Nov 10, 2020 | 229.67 | 229.67 | 218.58 | 219.33 | 1,315,664 | -14.46(-6.19%) |
Nov 09, 2020 | 244.59 | 246.69 | 233.79 | 233.79 | 983,847 | -7.99(-3.30%) |
Nov 06, 2020 | 240.88 | 243.66 | 237.75 | 241.78 | 586,500 | +1.22(+0.51%) |
Nov 05, 2020 | 239.53 | 241.82 | 237.17 | 240.56 | 632,760 | +7.25(+3.11%) |
Nov 04, 2020 | 229.72 | 234.97 | 227.75 | 233.31 | 1,006,731 | +11.57(+5.22%) |
Nov 03, 2020 | 218.93 | 223.47 | 217.38 | 221.74 | 502,129 | +5.96(+2.76%) |
Nov 02, 2020 | 215.52 | 218.48 | 212.33 | 215.78 | 765,037 | +1.92(+0.90%) |
Oct 30, 2020 | 217.10 | 219.41 | 212.21 | 213.86 | 777,400 | -5.60(-2.55%) |
Oct 29, 2020 | 218.06 | 221.93 | 217.77 | 219.46 | 500,361 | +1.64(+0.75%) |
Oct 28, 2020 | 220.07 | 224.92 | 216.10 | 217.82 | 671,501 | -5.09(-2.28%) |
Oct 27, 2020 | 222.64 | 225.00 | 221.42 | 222.91 | 536,232 | +2.28(+1.03%) |
Oct 26, 2020 | 223.90 | 226.25 | 217.85 | 220.63 | 600,281 | -6.11(-2.69%) |
Oct 23, 2020 | 226.15 | 226.87 | 222.81 | 226.74 | 645,900 | +1.57(+0.70%) |
Oct 22, 2020 | 228.41 | 228.41 | 222.22 | 225.17 | 632,776 | -2.28(-1.00%) |
Oct 21, 2020 | 225.83 | 229.94 | 225.43 | 227.45 | 658,337 | +1.05(+0.46%) |
Oct 20, 2020 | 225.95 | 228.60 | 223.56 | 226.40 | 550,475 | +2.03(+0.90%) |
Oct 19, 2020 | 226.29 | 230.12 | 223.67 | 224.37 | 442,721 | -2.11(-0.93%) |
Oct 16, 2020 | 228.61 | 231.08 | 226.34 | 226.48 | 529,600 | -1.55(-0.68%) |
Oct 15, 2020 | 224.24 | 228.17 | 222.24 | 228.03 | 591,155 | +1.22(+0.54%) |
Oct 14, 2020 | 229.15 | 229.71 | 224.26 | 226.81 | 604,894 | -1.37(-0.60%) |
Oct 13, 2020 | 232.74 | 232.74 | 227.89 | 228.18 | 579,142 | -0.75(-0.33%) |
Oct 12, 2020 | 225.65 | 231.60 | 223.58 | 228.93 | 854,347 | +6.11(+2.74%) |
Oct 09, 2020 | 220.99 | 224.50 | 220.86 | 222.82 | 561,600 | +3.79(+1.73%) |
Oct 08, 2020 | 221.43 | 221.60 | 218.45 | 219.03 | 373,833 | -0.50(-0.23%) |
Oct 07, 2020 | 215.71 | 220.39 | 214.78 | 219.53 | 498,541 | +5.19(+2.42%) |
Oct 06, 2020 | 215.60 | 218.66 | 213.08 | 214.34 | 689,507 | -2.30(-1.06%) |
Oct 05, 2020 | 213.12 | 216.66 | 213.00 | 216.64 | 544,107 | +4.59(+2.16%) |
Oct 02, 2020 | 212.86 | 216.01 | 210.33 | 212.05 | 751,000 | -5.04(-2.32%) |
Oct 01, 2020 | 216.37 | 219.69 | 216.01 | 217.09 | 718,775 | +3.11(+1.45%) |
Sep 30, 2020 | 211.21 | 216.86 | 210.80 | 213.98 | 696,354 | +1.66(+0.78%) |
Sep 29, 2020 | 213.12 | 215.40 | 211.80 | 212.32 | 628,391 | -0.32(-0.15%) |
Sep 28, 2020 | 210.51 | 212.84 | 209.26 | 212.64 | 699,807 | +4.14(+1.99%) |
Sep 25, 2020 | 201.27 | 209.27 | 200.06 | 208.50 | 808,600 | +6.99(+3.47%) |
Sep 24, 2020 | 196.46 | 202.83 | 196.46 | 201.51 | 850,099 | +3.65(+1.84%) |
Sep 23, 2020 | 203.61 | 203.83 | 196.82 | 197.86 | 553,212 | -6.94(-3.39%) |
Sep 22, 2020 | 203.41 | 205.07 | 198.91 | 204.80 | 752,847 | +2.82(+1.40%) |
Sep 21, 2020 | 195.90 | 202.18 | 193.55 | 201.98 | 604,857 | +4.05(+2.05%) |
Sep 18, 2020 | 202.04 | 203.22 | 194.20 | 197.93 | 1,357,300 | -3.93(-1.95%) |
Sep 17, 2020 | 201.04 | 203.81 | 198.19 | 201.86 | 910,521 | -5.00(-2.42%) |
Sep 16, 2020 | 212.47 | 213.20 | 206.71 | 206.86 | 737,179 | -4.09(-1.94%) |
Sep 15, 2020 | 208.13 | 211.83 | 205.98 | 210.95 | 621,933 | +5.41(+2.63%) |
Sep 14, 2020 | 202.24 | 206.68 | 201.80 | 205.54 | 622,149 | +5.30(+2.65%) |
Sep 11, 2020 | 205.55 | 207.06 | 198.52 | 200.24 | 752,600 | -3.04(-1.50%) |
Sep 10, 2020 | 205.84 | 209.11 | 202.13 | 203.28 | 715,226 | -2.05(-1.00%) |
Sep 09, 2020 | 203.23 | 206.80 | 199.16 | 205.33 | 784,359 | +6.34(+3.19%) |
Sep 08, 2020 | 202.95 | 206.13 | 198.47 | 198.99 | 1,456,681 | -9.99(-4.78%) |
Sep 04, 2020 | 213.50 | 215.22 | 202.85 | 208.98 | 1,102,100 | -5.81(-2.70%) |
Sep 03, 2020 | 226.75 | 226.76 | 212.76 | 214.79 | 1,149,858 | -14.57(-6.35%) |
Sep 02, 2020 | 226.66 | 230.12 | 223.23 | 229.36 | 711,275 | +4.02(+1.78%) |
Sep 01, 2020 | 221.18 | 226.21 | 220.24 | 225.34 | 679,263 | +4.04(+1.83%) |
Aug 31, 2020 | 219.17 | 222.03 | 218.35 | 221.30 | 997,927 | +1.81(+0.82%) |
Aug 28, 2020 | 217.16 | 219.89 | 216.79 | 219.49 | 626,800 | +2.32(+1.07%) |
Aug 27, 2020 | 220.47 | 221.00 | 215.31 | 217.17 | 711,229 | -2.60(-1.18%) |
Aug 26, 2020 | 216.89 | 221.32 | 216.66 | 219.77 | 704,714 | +3.60(+1.67%) |
Aug 25, 2020 | 212.71 | 216.21 | 211.77 | 216.17 | 620,980 | +2.40(+1.12%) |
Aug 24, 2020 | 214.90 | 216.64 | 210.56 | 213.77 | 730,437 | +0.67(+0.31%) |
Aug 21, 2020 | 213.61 | 214.45 | 207.29 | 213.10 | 2,014,100 | -2.06(-0.96%) |
Aug 20, 2020 | 206.50 | 216.19 | 202.10 | 215.16 | 2,520,554 | +16.94(+8.55%) |
Aug 19, 2020 | 200.66 | 201.80 | 197.47 | 198.22 | 831,563 | -1.87(-0.93%) |
Aug 18, 2020 | 201.42 | 201.61 | 199.31 | 200.09 | 860,815 | -0.12(-0.06%) |
Aug 17, 2020 | 197.94 | 200.47 | 197.25 | 200.21 | 618,948 | +4.05(+2.06%) |
Aug 14, 2020 | 195.77 | 198.28 | 195.46 | 196.16 | 459,100 | -0.19(-0.10%) |
Aug 13, 2020 | 195.15 | 198.50 | 194.14 | 196.35 | 601,336 | +2.01(+1.03%) |
Aug 12, 2020 | 191.20 | 195.07 | 191.04 | 194.34 | 802,155 | +3.30(+1.73%) |
Aug 11, 2020 | 195.87 | 195.87 | 190.50 | 191.04 | 1,179,718 | -4.60(-2.35%) |
Aug 10, 2020 | 197.91 | 198.19 | 194.40 | 195.64 | 745,817 | -3.15(-1.58%) |
Aug 07, 2020 | 201.35 | 202.22 | 196.14 | 198.79 | 518,300 | -3.47(-1.72%) |
Aug 06, 2020 | 201.21 | 202.58 | 198.90 | 202.26 | 465,906 | +0.70(+0.35%) |
Aug 05, 2020 | 202.44 | 203.71 | 200.76 | 201.56 | 465,224 | -0.29(-0.14%) |
Aug 04, 2020 | 202.00 | 202.80 | 199.45 | 201.85 | 560,519 | -0.95(-0.47%) |
Aug 03, 2020 | 200.74 | 204.11 | 200.02 | 202.80 | 513,134 | +3.58(+1.80%) |
Jul 31, 2020 | 200.60 | 200.60 | 194.93 | 199.22 | 985,400 | -0.12(-0.06%) |
Jul 30, 2020 | 195.43 | 200.10 | 193.90 | 199.34 | 374,824 | +0.92(+0.46%) |
Jul 29, 2020 | 196.00 | 199.85 | 196.00 | 198.42 | 609,094 | +3.52(+1.81%) |
Jul 28, 2020 | 196.65 | 197.87 | 194.37 | 194.90 | 423,865 | -2.19(-1.11%) |
Jul 27, 2020 | 194.61 | 198.09 | 194.12 | 197.09 | 549,199 | +3.72(+1.92%) |
Jul 24, 2020 | 195.82 | 196.28 | 190.92 | 193.37 | 1,206,400 | -4.43(-2.24%) |
Jul 23, 2020 | 201.38 | 204.22 | 196.92 | 197.80 | 499,218 | -2.86(-1.43%) |
Jul 22, 2020 | 201.22 | 202.45 | 198.39 | 200.66 | 530,407 | +0.97(+0.49%) |
Jul 21, 2020 | 203.50 | 203.82 | 198.90 | 199.69 | 617,572 | -2.21(-1.09%) |
Jul 20, 2020 | 196.02 | 202.76 | 196.02 | 201.90 | 777,728 | +5.62(+2.86%) |
Jul 17, 2020 | 194.63 | 197.11 | 192.64 | 196.28 | 691,300 | +3.06(+1.58%) |
Jul 16, 2020 | 192.96 | 193.94 | 189.63 | 193.22 | 745,583 | -1.13(-0.58%) |
Jul 15, 2020 | 195.51 | 196.70 | 192.34 | 194.35 | 954,554 | -0.93(-0.48%) |
Jul 14, 2020 | 192.14 | 195.64 | 188.82 | 195.28 | 978,487 | +1.13(+0.58%) |
Jul 13, 2020 | 200.00 | 201.79 | 193.62 | 194.15 | 829,768 | -3.86(-1.95%) |
Jul 10, 2020 | 203.26 | 204.46 | 196.80 | 198.01 | 1,112,400 | -6.54(-3.20%) |
Jul 09, 2020 | 203.00 | 204.90 | 200.79 | 204.55 | 791,302 | +3.07(+1.52%) |
Jul 08, 2020 | 199.13 | 201.77 | 198.94 | 201.48 | 529,729 | +3.85(+1.95%) |
Jul 07, 2020 | 199.39 | 201.96 | 197.49 | 197.63 | 736,256 | -1.76(-0.88%) |
Jul 06, 2020 | 199.63 | 202.98 | 198.77 | 199.39 | 564,789 | +1.81(+0.92%) |
Jul 02, 2020 | 198.55 | 199.58 | 196.67 | 197.58 | 650,900 | +0.68(+0.35%) |
Jul 01, 2020 | 194.74 | 198.09 | 193.19 | 196.90 | 884,985 | +1.90(+0.97%) |
Jun 30, 2020 | 188.83 | 195.98 | 188.36 | 195.00 | 1,161,120 | +5.28(+2.78%) |
Jun 29, 2020 | 190.63 | 192.85 | 186.32 | 189.72 | 755,936 | -0.70(-0.37%) |
Jun 26, 2020 | 190.31 | 192.08 | 187.33 | 190.42 | 1,495,300 | +0.73(+0.38%) |
Jun 25, 2020 | 191.43 | 191.43 | 185.60 | 189.69 | 711,673 | +0.49(+0.26%) |
Jun 24, 2020 | 192.30 | 193.87 | 187.35 | 189.20 | 1,051,871 | -3.67(-1.90%) |
Jun 23, 2020 | 193.35 | 197.66 | 192.27 | 192.87 | 1,104,228 | -0.40(-0.21%) |
Jun 22, 2020 | 185.69 | 193.27 | 184.52 | 193.27 | 1,007,978 | +8.82(+4.78%) |
Jun 19, 2020 | 192.38 | 193.36 | 184.40 | 184.45 | 1,785,100 | -5.43(-2.86%) |
Jun 18, 2020 | 188.73 | 190.95 | 188.13 | 189.88 | 647,045 | +0.91(+0.48%) |
Jun 17, 2020 | 188.00 | 190.50 | 187.12 | 188.97 | 799,175 | +2.82(+1.51%) |
Jun 16, 2020 | 186.77 | 189.39 | 184.22 | 186.15 | 995,036 | +2.10(+1.14%) |
Jun 15, 2020 | 177.24 | 184.38 | 176.15 | 184.05 | 740,619 | +4.45(+2.48%) |
Jun 12, 2020 | 183.35 | 185.65 | 176.52 | 179.60 | 1,156,600 | +0.08(+0.04%) |
Jun 11, 2020 | 188.43 | 189.10 | 179.28 | 179.52 | 1,143,638 | -9.90(-5.23%) |
Jun 10, 2020 | 191.05 | 192.00 | 187.31 | 189.42 | 1,113,388 | -0.20(-0.11%) |
Jun 09, 2020 | 186.91 | 192.38 | 186.18 | 189.62 | 935,548 | +2.80(+1.50%) |
Jun 08, 2020 | 180.71 | 187.59 | 179.81 | 186.82 | 1,060,890 | +3.85(+2.10%) |
Jun 05, 2020 | 182.09 | 184.41 | 179.01 | 182.97 | 1,500,800 | +0.52(+0.29%) |
Jun 04, 2020 | 183.31 | 184.49 | 180.20 | 182.45 | 689,441 | -1.76(-0.96%) |
Jun 03, 2020 | 184.00 | 184.54 | 181.88 | 184.21 | 838,393 | +1.19(+0.65%) |
Jun 02, 2020 | 183.06 | 183.73 | 179.83 | 183.02 | 981,924 | +0.42(+0.23%) |
Jun 01, 2020 | 180.91 | 184.08 | 180.10 | 182.60 | 1,024,210 | +1.69(+0.93%) |
May 29, 2020 | 175.95 | 181.97 | 175.23 | 180.91 | 1,567,500 | +6.86(+3.94%) |
May 28, 2020 | 170.56 | 178.33 | 169.44 | 174.05 | 1,248,579 | +3.63(+2.13%) |
May 27, 2020 | 169.31 | 170.55 | 163.00 | 170.42 | 1,190,146 | +1.89(+1.12%) |
May 26, 2020 | 172.08 | 172.70 | 168.33 | 168.53 | 1,075,408 | -2.58(-1.51%) |
May 22, 2020 | 169.68 | 171.47 | 167.06 | 171.11 | 1,009,000 | +2.62(+1.55%) |
May 21, 2020 | 167.00 | 169.44 | 164.86 | 168.49 | 1,586,224 | +3.02(+1.83%) |
May 20, 2020 | 164.26 | 167.20 | 164.20 | 165.47 | 1,220,298 | +3.45(+2.13%) |
May 19, 2020 | 160.67 | 164.34 | 160.52 | 162.02 | 1,075,492 | +2.15(+1.34%) |
May 18, 2020 | 159.95 | 161.90 | 158.60 | 159.87 | 830,741 | +1.14(+0.72%) |
May 15, 2020 | 151.59 | 159.58 | 151.52 | 158.73 | 1,562,900 | +0.90(+0.57%) |
May 14, 2020 | 155.17 | 158.00 | 153.67 | 157.83 | 838,558 | +1.63(+1.04%) |
May 13, 2020 | 158.01 | 160.89 | 153.98 | 156.20 | 779,272 | -2.37(-1.49%) |
May 12, 2020 | 162.68 | 162.85 | 158.51 | 158.56 | 674,749 | -3.02(-1.87%) |
May 11, 2020 | 158.63 | 163.30 | 158.34 | 161.58 | 848,818 | +1.41(+0.88%) |
May 08, 2020 | 160.42 | 161.99 | 158.69 | 160.17 | 723,900 | +1.23(+0.77%) |
May 07, 2020 | 158.00 | 160.06 | 157.28 | 158.94 | 827,123 | +2.11(+1.35%) |
May 06, 2020 | 155.01 | 157.97 | 154.59 | 156.83 | 660,332 | +2.59(+1.68%) |
May 05, 2020 | 151.88 | 155.16 | 151.61 | 154.24 | 693,303 | +3.16(+2.09%) |
May 04, 2020 | 148.90 | 151.85 | 147.98 | 151.08 | 913,565 | +1.44(+0.96%) |
May 01, 2020 | 153.68 | 155.49 | 148.20 | 149.64 | 1,188,200 | -7.48(-4.76%) |
Apr 30, 2020 | 157.58 | 158.96 | 156.64 | 157.12 | 1,581,148 | -0.89(-0.56%) |
Apr 29, 2020 | 153.44 | 158.14 | 152.42 | 158.01 | 1,308,103 | +6.18(+4.07%) |
Apr 28, 2020 | 155.00 | 155.90 | 151.45 | 151.83 | 1,052,240 | -2.31(-1.50%) |
Apr 27, 2020 | 155.60 | 155.60 | 153.53 | 154.14 | 559,051 | +1.11(+0.73%) |
Apr 24, 2020 | 152.99 | 153.44 | 150.15 | 153.03 | 910,700 | +1.04(+0.68%) |
Apr 23, 2020 | 149.74 | 152.78 | 149.36 | 151.99 | 920,463 | +1.27(+0.84%) |
Apr 22, 2020 | 148.52 | 151.32 | 147.01 | 150.72 | 912,127 | +5.88(+4.06%) |
Apr 21, 2020 | 149.43 | 149.92 | 142.86 | 144.84 | 1,127,098 | -6.17(-4.09%) |
Apr 20, 2020 | 151.91 | 154.67 | 150.99 | 151.01 | 1,002,612 | -3.97(-2.56%) |
Apr 17, 2020 | 155.53 | 156.09 | 153.07 | 154.98 | 1,431,400 | +3.15(+2.07%) |
Apr 16, 2020 | 147.09 | 152.05 | 147.03 | 151.83 | 1,275,399 | +5.66(+3.87%) |
Apr 15, 2020 | 145.17 | 147.89 | 144.28 | 146.17 | 931,970 | -1.26(-0.85%) |
Apr 14, 2020 | 142.20 | 147.83 | 142.03 | 147.43 | 1,081,802 | +7.30(+5.21%) |
Apr 13, 2020 | 133.85 | 140.52 | 133.27 | 140.13 | 921,054 | +3.55(+2.60%) |
Apr 09, 2020 | 139.68 | 141.03 | 136.10 | 136.58 | 1,104,300 | -2.27(-1.63%) |
Apr 08, 2020 | 138.65 | 139.63 | 135.28 | 138.85 | 657,866 | +3.34(+2.46%) |
Apr 07, 2020 | 138.20 | 140.77 | 135.34 | 135.51 | 1,203,387 | -0.40(-0.29%) |
Apr 06, 2020 | 130.36 | 136.56 | 129.11 | 135.91 | 1,314,210 | +11.36(+9.12%) |
Apr 03, 2020 | 127.81 | 128.64 | 123.94 | 124.55 | 702,300 | -4.10(-3.19%) |
Apr 02, 2020 | 124.68 | 128.79 | 124.00 | 128.65 | 1,843,326 | +2.69(+2.14%) |
Apr 01, 2020 | 122.88 | 127.81 | 122.51 | 125.96 | 1,542,132 | -2.83(-2.20%) |
Mar 31, 2020 | 128.23 | 131.00 | 126.72 | 128.79 | 2,463,849 | -0.52(-0.40%) |
Mar 30, 2020 | 125.70 | 130.46 | 124.43 | 129.31 | 1,502,096 | +4.93(+3.96%) |
Mar 27, 2020 | 123.93 | 128.35 | 120.17 | 124.38 | 1,300,800 | -3.59(-2.81%) |
Mar 26, 2020 | 122.24 | 128.34 | 121.56 | 127.97 | 1,373,501 | +6.65(+5.48%) |
Mar 25, 2020 | 119.99 | 125.63 | 117.91 | 121.32 | 1,528,061 | +0.69(+0.57%) |
Mar 24, 2020 | 114.28 | 121.47 | 114.01 | 120.63 | 1,709,364 | +12.15(+11.20%) |
Mar 23, 2020 | 110.35 | 112.48 | 104.90 | 108.48 | 1,508,889 | -1.52(-1.38%) |
Mar 20, 2020 | 116.60 | 119.56 | 109.21 | 110.00 | 1,825,400 | -4.96(-4.31%) |
Mar 19, 2020 | 113.85 | 117.29 | 108.79 | 114.96 | 1,424,827 | +0.73(+0.64%) |
Mar 18, 2020 | 112.89 | 115.68 | 108.52 | 114.23 | 1,858,075 | -5.39(-4.51%) |
Mar 17, 2020 | 115.02 | 120.65 | 111.10 | 119.62 | 1,780,387 | +6.87(+6.09%) |
Mar 16, 2020 | 112.59 | 125.38 | 109.13 | 112.75 | 2,003,302 | -17.13(-13.19%) |
Mar 13, 2020 | 124.91 | 129.97 | 116.47 | 129.88 | 2,032,200 | +10.73(+9.01%) |
Mar 12, 2020 | 123.12 | 129.04 | 119.06 | 119.15 | 2,429,200 | -12.59(-9.56%) |
Mar 11, 2020 | 131.55 | 135.33 | 128.82 | 131.74 | 2,063,148 | -3.45(-2.55%) |
Mar 10, 2020 | 131.39 | 135.29 | 128.07 | 135.19 | 1,614,376 | +7.49(+5.87%) |
Mar 09, 2020 | 128.11 | 132.67 | 126.00 | 127.70 | 1,870,777 | -10.02(-7.28%) |
Mar 06, 2020 | 136.88 | 139.76 | 133.71 | 137.72 | 1,491,300 | -4.92(-3.45%) |
Mar 05, 2020 | 142.91 | 145.32 | 141.31 | 142.64 | 1,486,626 | -4.18(-2.85%) |
Mar 04, 2020 | 142.58 | 146.96 | 141.62 | 146.82 | 1,529,052 | +6.70(+4.78%) |
Mar 03, 2020 | 141.22 | 144.33 | 138.19 | 140.12 | 2,075,054 | -1.51(-1.07%) |