Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 167.34 | 167.83 | 164.05 | 164.21 | 117,753 | -2.17(-1.30%) |
Feb 25, 2021 | 166.44 | 168.86 | 166.12 | 166.38 | 69,405 | -0.36(-0.21%) |
Feb 24, 2021 | 167.42 | 172.11 | 166.37 | 166.74 | 79,082 | -0.59(-0.35%) |
Feb 23, 2021 | 166.88 | 169.19 | 165.81 | 167.33 | 61,239 | +1.43(+0.86%) |
Feb 22, 2021 | 167.78 | 167.97 | 164.05 | 165.90 | 67,897 | -1.88(-1.12%) |
Feb 19, 2021 | 168.97 | 169.73 | 167.21 | 167.78 | 120,625 | -1.29(-0.76%) |
Feb 18, 2021 | 168.36 | 170.34 | 168.36 | 169.07 | 64,483 | +0.32(+0.19%) |
Feb 17, 2021 | 168.65 | 170.10 | 168.06 | 168.75 | 51,915 | -0.65(-0.38%) |
Feb 16, 2021 | 174.31 | 174.62 | 168.26 | 169.40 | 141,137 | -4.38(-2.52%) |
Feb 12, 2021 | 173.53 | 174.38 | 171.78 | 173.78 | 57,653 | +0.21(+0.12%) |
Feb 11, 2021 | 175.25 | 176.17 | 172.75 | 173.57 | 86,704 | -0.79(-0.45%) |
Feb 10, 2021 | 175.77 | 176.97 | 173.50 | 174.36 | 105,347 | +0.01(+0.01%) |
Feb 09, 2021 | 172.14 | 174.75 | 172.14 | 174.35 | 60,468 | +1.14(+0.66%) |
Feb 08, 2021 | 169.26 | 173.37 | 168.11 | 173.21 | 93,955 | +3.49(+2.06%) |
Feb 05, 2021 | 170.84 | 171.46 | 166.83 | 169.73 | 91,053 | -0.24(-0.14%) |
Feb 04, 2021 | 169.36 | 175.52 | 168.95 | 169.96 | 111,025 | +1.66(+0.98%) |
Feb 03, 2021 | 166.08 | 168.58 | 165.09 | 168.31 | 94,590 | +1.39(+0.83%) |
Feb 02, 2021 | 164.33 | 167.37 | 163.87 | 166.91 | 74,373 | +3.29(+2.01%) |
Feb 01, 2021 | 164.12 | 164.79 | 160.06 | 163.62 | 104,879 | -0.50(-0.30%) |
Jan 29, 2021 | 164.50 | 166.84 | 161.33 | 164.12 | 399,743 | -1.77(-1.07%) |
Jan 28, 2021 | 168.79 | 169.58 | 164.06 | 165.89 | 115,674 | -2.76(-1.64%) |
Jan 27, 2021 | 169.91 | 173.11 | 160.01 | 168.65 | 210,126 | +0.12(+0.07%) |
Jan 26, 2021 | 167.45 | 169.43 | 165.50 | 168.53 | 127,169 | +1.35(+0.81%) |
Jan 25, 2021 | 162.92 | 168.81 | 162.92 | 167.18 | 118,615 | +3.17(+1.93%) |
Jan 22, 2021 | 163.12 | 166.61 | 163.12 | 164.01 | 87,543 | +0.00(+0.00%) |
Jan 21, 2021 | 165.25 | 165.85 | 163.86 | 164.01 | 57,894 | -0.51(-0.31%) |
Jan 20, 2021 | 163.86 | 165.21 | 162.39 | 164.52 | 132,770 | +1.51(+0.93%) |
Jan 19, 2021 | 165.39 | 167.76 | 162.79 | 163.00 | 95,284 | -0.83(-0.51%) |
Jan 15, 2021 | 163.64 | 166.42 | 161.39 | 163.83 | 102,542 | +0.06(+0.03%) |
Jan 14, 2021 | 162.81 | 166.42 | 162.15 | 163.78 | 92,010 | +1.98(+1.23%) |
Jan 13, 2021 | 161.87 | 162.89 | 160.43 | 161.79 | 93,100 | -0.85(-0.53%) |
Jan 12, 2021 | 163.41 | 163.90 | 161.95 | 162.65 | 73,500 | -1.13(-0.69%) |
Jan 11, 2021 | 168.45 | 170.03 | 162.83 | 163.78 | 79,068 | -5.48(-3.24%) |
Jan 08, 2021 | 171.00 | 171.00 | 168.30 | 169.26 | 90,202 | -2.02(-1.18%) |
Jan 07, 2021 | 171.62 | 172.83 | 168.64 | 171.28 | 87,299 | +0.18(+0.10%) |
Jan 06, 2021 | 168.46 | 173.77 | 168.46 | 171.10 | 171,919 | +3.75(+2.24%) |
Jan 05, 2021 | 167.01 | 168.45 | 165.56 | 167.35 | 122,296 | +0.43(+0.26%) |
Jan 04, 2021 | 172.60 | 173.59 | 164.58 | 166.91 | 109,399 | -5.81(-3.36%) |
Dec 31, 2020 | 172.72 | 172.72 | 172.72 | 91,841 | +3.22(+1.90%) | |
Dec 30, 2020 | 168.50 | 170.07 | 168.48 | 169.50 | 91,841 | +1.22(+0.73%) |
Dec 29, 2020 | 167.84 | 168.91 | 166.32 | 168.28 | 97,329 | +1.32(+0.79%) |
Dec 28, 2020 | 165.44 | 167.59 | 164.13 | 166.96 | 108,325 | +3.10(+1.89%) |
Dec 24, 2020 | 162.88 | 164.06 | 161.81 | 163.86 | 35,634 | +2.02(+1.25%) |
Dec 23, 2020 | 160.44 | 162.63 | 159.38 | 161.84 | 98,280 | +2.28(+1.43%) |
Dec 22, 2020 | 161.32 | 161.32 | 159.07 | 159.55 | 138,085 | -1.26(-0.78%) |
Dec 21, 2020 | 158.94 | 161.05 | 156.79 | 160.81 | 102,391 | +0.06(+0.04%) |
Dec 18, 2020 | 161.70 | 163.31 | 160.71 | 160.76 | 248,164 | -1.37(-0.85%) |
Dec 17, 2020 | 160.97 | 162.99 | 159.90 | 162.13 | 115,832 | +0.93(+0.58%) |
Dec 16, 2020 | 162.53 | 163.88 | 159.94 | 161.20 | 83,797 | -0.57(-0.35%) |
Dec 15, 2020 | 163.75 | 165.27 | 160.94 | 161.77 | 108,991 | -1.21(-0.74%) |
Dec 14, 2020 | 163.90 | 165.49 | 162.37 | 162.99 | 96,226 | +0.71(+0.44%) |
Dec 11, 2020 | 160.96 | 163.73 | 160.89 | 162.27 | 76,268 | +0.74(+0.46%) |
Dec 10, 2020 | 163.52 | 164.07 | 160.00 | 161.53 | 67,160 | -1.97(-1.21%) |
Dec 09, 2020 | 165.88 | 166.07 | 159.52 | 163.50 | 107,186 | -1.66(-1.01%) |
Dec 08, 2020 | 162.61 | 170.43 | 162.61 | 165.17 | 326,188 | +1.94(+1.19%) |
Dec 07, 2020 | 160.98 | 163.73 | 159.56 | 163.23 | 242,983 | +1.85(+1.15%) |
Dec 04, 2020 | 158.22 | 161.73 | 158.22 | 161.38 | 132,113 | +3.26(+2.06%) |
Dec 03, 2020 | 156.51 | 158.53 | 154.76 | 158.12 | 101,405 | +1.40(+0.90%) |
Dec 02, 2020 | 159.28 | 160.09 | 155.09 | 156.71 | 135,893 | -3.34(-2.09%) |
Dec 01, 2020 | 159.17 | 160.92 | 156.13 | 160.05 | 192,226 | +1.57(+0.99%) |
Nov 30, 2020 | 158.57 | 159.86 | 156.00 | 158.48 | 177,560 | -1.33(-0.83%) |
Nov 27, 2020 | 159.68 | 160.31 | 156.92 | 159.81 | 97,763 | -0.50(-0.32%) |
Nov 25, 2020 | 164.12 | 166.29 | 159.57 | 160.31 | 645,882 | -3.57(-2.18%) |
Nov 24, 2020 | 163.22 | 165.45 | 160.08 | 163.88 | 269,989 | +2.33(+1.44%) |
Nov 23, 2020 | 161.62 | 162.16 | 158.08 | 161.55 | 210,189 | -0.37(-0.23%) |
Nov 20, 2020 | 160.86 | 162.52 | 159.29 | 161.92 | 141,570 | -0.49(-0.30%) |
Nov 19, 2020 | 165.99 | 165.99 | 161.22 | 162.40 | 103,028 | -4.45(-2.66%) |
Nov 18, 2020 | 168.25 | 168.83 | 166.30 | 166.85 | 131,640 | -1.52(-0.90%) |
Nov 17, 2020 | 166.74 | 168.92 | 166.27 | 168.36 | 105,439 | +0.25(+0.15%) |
Nov 16, 2020 | 165.74 | 168.12 | 164.59 | 168.11 | 97,193 | +4.40(+2.69%) |
Nov 13, 2020 | 163.60 | 164.49 | 160.96 | 163.71 | 83,873 | +1.00(+0.62%) |
Nov 12, 2020 | 160.92 | 162.86 | 160.22 | 162.71 | 116,001 | +1.34(+0.83%) |
Nov 11, 2020 | 162.30 | 162.93 | 159.74 | 161.37 | 94,275 | +0.17(+0.10%) |
Nov 10, 2020 | 158.66 | 162.61 | 158.50 | 161.20 | 140,041 | +3.89(+2.47%) |
Nov 09, 2020 | 167.16 | 169.76 | 157.30 | 157.31 | 207,055 | -0.50(-0.31%) |
Nov 06, 2020 | 157.73 | 159.73 | 156.28 | 157.81 | 118,705 | +0.21(+0.13%) |
Nov 05, 2020 | 158.85 | 160.77 | 156.40 | 157.60 | 121,566 | -1.08(-0.68%) |
Nov 04, 2020 | 152.66 | 161.43 | 152.12 | 158.68 | 183,938 | -6.81(-4.11%) |
Nov 03, 2020 | 160.68 | 166.56 | 160.16 | 165.48 | 145,454 | +6.74(+4.25%) |
Nov 02, 2020 | 157.25 | 159.82 | 155.98 | 158.74 | 75,860 | +3.25(+2.09%) |
Oct 30, 2020 | 154.95 | 156.35 | 152.84 | 155.50 | 287,094 | +0.31(+0.20%) |
Oct 29, 2020 | 155.78 | 156.34 | 153.18 | 155.19 | 153,755 | -1.39(-0.89%) |
Oct 28, 2020 | 164.09 | 164.09 | 156.27 | 156.58 | 129,701 | -9.29(-5.60%) |
Oct 27, 2020 | 167.04 | 168.60 | 165.61 | 165.88 | 88,083 | -1.78(-1.06%) |
Oct 26, 2020 | 169.89 | 170.91 | 166.15 | 167.65 | 101,235 | -3.62(-2.11%) |
Oct 23, 2020 | 171.41 | 171.56 | 169.76 | 171.28 | 67,419 | +0.57(+0.33%) |
Oct 22, 2020 | 168.46 | 170.70 | 167.06 | 170.70 | 108,980 | +3.10(+1.85%) |
Oct 21, 2020 | 164.83 | 168.07 | 164.83 | 167.61 | 82,775 | +2.99(+1.81%) |
Oct 20, 2020 | 164.60 | 166.01 | 163.46 | 164.62 | 93,366 | +1.30(+0.80%) |
Oct 19, 2020 | 163.53 | 165.52 | 161.40 | 163.32 | 96,148 | -0.10(-0.06%) |
Oct 16, 2020 | 165.11 | 166.64 | 162.99 | 163.42 | 82,271 | -2.23(-1.34%) |
Oct 15, 2020 | 164.13 | 166.34 | 163.36 | 165.65 | 69,589 | -0.45(-0.27%) |
Oct 14, 2020 | 167.06 | 168.71 | 165.28 | 166.10 | 54,764 | -0.93(-0.56%) |
Oct 13, 2020 | 167.83 | 169.18 | 164.98 | 167.03 | 65,616 | -1.10(-0.66%) |
Oct 12, 2020 | 165.75 | 169.10 | 165.63 | 168.13 | 63,821 | +2.57(+1.55%) |
Oct 09, 2020 | 167.03 | 167.71 | 164.47 | 165.56 | 71,693 | -0.48(-0.29%) |
Oct 08, 2020 | 166.32 | 168.59 | 165.66 | 166.03 | 78,586 | +1.00(+0.61%) |
Oct 07, 2020 | 165.86 | 165.86 | 163.62 | 165.03 | 135,515 | +0.27(+0.16%) |
Oct 06, 2020 | 167.99 | 168.10 | 163.76 | 164.76 | 87,144 | -2.51(-1.50%) |
Oct 05, 2020 | 166.75 | 167.74 | 166.21 | 167.27 | 59,437 | +1.83(+1.11%) |
Oct 02, 2020 | 164.50 | 166.37 | 163.73 | 165.44 | 83,980 | -0.81(-0.49%) |
Oct 01, 2020 | 167.25 | 167.25 | 163.85 | 166.25 | 78,080 | -1.09(-0.65%) |
Sep 30, 2020 | 166.93 | 169.75 | 166.32 | 167.34 | 114,384 | +0.52(+0.31%) |
Sep 29, 2020 | 171.44 | 171.44 | 166.65 | 166.82 | 95,976 | -4.47(-2.61%) |
Sep 28, 2020 | 169.89 | 172.41 | 169.44 | 171.29 | 99,596 | +2.86(+1.69%) |
Sep 25, 2020 | 166.86 | 169.71 | 166.76 | 168.44 | 86,438 | +1.39(+0.83%) |
Sep 24, 2020 | 165.84 | 169.33 | 164.56 | 167.04 | 83,460 | +1.60(+0.97%) |
Sep 23, 2020 | 166.31 | 167.31 | 164.05 | 165.44 | 136,364 | -0.09(-0.06%) |
Sep 22, 2020 | 164.57 | 167.50 | 163.69 | 165.54 | 96,605 | +1.12(+0.68%) |
Sep 21, 2020 | 165.85 | 166.91 | 162.67 | 164.41 | 103,817 | -3.51(-2.09%) |
Sep 18, 2020 | 167.84 | 169.73 | 165.57 | 167.92 | 301,518 | +1.48(+0.89%) |
Sep 17, 2020 | 165.84 | 167.64 | 165.63 | 166.45 | 94,182 | -1.24(-0.74%) |
Sep 16, 2020 | 166.51 | 169.66 | 166.25 | 167.69 | 101,802 | +1.61(+0.97%) |
Sep 15, 2020 | 173.12 | 173.12 | 165.59 | 166.08 | 165,632 | +0.77(+0.46%) |
Sep 14, 2020 | 162.82 | 165.66 | 160.52 | 165.31 | 78,346 | +2.78(+1.71%) |
Sep 11, 2020 | 164.54 | 165.47 | 161.77 | 162.53 | 86,438 | -2.03(-1.23%) |
Sep 10, 2020 | 165.21 | 166.55 | 164.40 | 164.56 | 75,537 | -1.03(-0.62%) |
Sep 09, 2020 | 164.42 | 167.78 | 164.42 | 165.59 | 68,337 | +1.98(+1.21%) |
Sep 08, 2020 | 166.54 | 166.54 | 163.25 | 163.61 | 87,515 | -4.34(-2.59%) |
Sep 04, 2020 | 166.98 | 168.42 | 164.60 | 167.95 | 72,187 | +2.17(+1.31%) |
Sep 03, 2020 | 167.10 | 168.43 | 164.82 | 165.78 | 57,607 | -1.96(-1.17%) |
Sep 02, 2020 | 165.02 | 169.71 | 165.00 | 167.74 | 123,034 | +2.68(+1.62%) |
Sep 01, 2020 | 165.18 | 166.33 | 162.73 | 165.06 | 119,268 | -0.62(-0.38%) |
Aug 31, 2020 | 162.09 | 166.89 | 160.44 | 165.69 | 180,041 | +2.96(+1.82%) |
Aug 28, 2020 | 161.88 | 163.87 | 159.51 | 162.73 | 115,414 | +1.58(+0.98%) |
Aug 27, 2020 | 160.80 | 171.78 | 158.49 | 161.16 | 164,363 | +3.50(+2.22%) |
Aug 26, 2020 | 157.76 | 159.42 | 156.98 | 157.66 | 130,766 | -0.08(-0.05%) |
Aug 25, 2020 | 160.26 | 160.26 | 157.30 | 157.74 | 64,996 | -1.73(-1.09%) |
Aug 24, 2020 | 156.88 | 159.62 | 156.31 | 159.48 | 80,431 | +3.61(+2.31%) |
Aug 21, 2020 | 155.26 | 156.77 | 154.95 | 155.87 | 85,595 | +0.09(+0.06%) |
Aug 20, 2020 | 155.09 | 157.08 | 153.08 | 155.78 | 103,692 | -0.15(-0.10%) |
Aug 19, 2020 | 156.40 | 156.40 | 154.51 | 155.93 | 70,179 | +0.06(+0.04%) |
Aug 18, 2020 | 157.65 | 157.76 | 155.54 | 155.86 | 90,295 | -2.22(-1.40%) |
Aug 17, 2020 | 157.72 | 159.69 | 157.25 | 158.08 | 49,368 | +0.84(+0.53%) |
Aug 14, 2020 | 158.84 | 160.04 | 156.39 | 157.24 | 72,724 | -2.46(-1.54%) |
Aug 13, 2020 | 159.82 | 161.09 | 158.85 | 159.70 | 66,814 | -0.41(-0.26%) |
Aug 12, 2020 | 158.34 | 161.22 | 158.25 | 160.11 | 77,900 | +2.93(+1.86%) |
Aug 11, 2020 | 158.01 | 159.08 | 156.65 | 157.18 | 91,760 | +0.88(+0.56%) |
Aug 10, 2020 | 154.56 | 156.47 | 153.56 | 156.31 | 90,768 | +2.36(+1.53%) |
Aug 07, 2020 | 149.41 | 154.00 | 149.41 | 153.95 | 89,135 | +4.03(+2.69%) |
Aug 06, 2020 | 148.85 | 150.48 | 148.85 | 149.92 | 59,112 | +0.73(+0.49%) |
Aug 05, 2020 | 151.09 | 151.19 | 148.62 | 149.19 | 88,817 | -0.82(-0.55%) |
Aug 04, 2020 | 148.16 | 150.70 | 147.33 | 150.01 | 76,639 | +0.83(+0.56%) |
Aug 03, 2020 | 148.53 | 149.85 | 146.52 | 149.19 | 79,235 | +1.33(+0.90%) |
Jul 31, 2020 | 146.84 | 148.48 | 146.08 | 147.85 | 159,499 | +0.22(+0.15%) |
Jul 30, 2020 | 146.89 | 148.75 | 146.00 | 147.63 | 105,812 | -0.69(-0.47%) |
Jul 29, 2020 | 147.52 | 150.03 | 146.68 | 148.32 | 70,485 | +1.86(+1.27%) |
Jul 28, 2020 | 147.36 | 150.00 | 145.62 | 146.45 | 101,124 | -1.78(-1.20%) |
Jul 27, 2020 | 146.26 | 148.63 | 145.57 | 148.23 | 100,457 | +2.33(+1.60%) |
Jul 24, 2020 | 148.55 | 152.82 | 145.62 | 145.90 | 70,686 | -2.12(-1.44%) |
Jul 23, 2020 | 148.06 | 149.32 | 146.33 | 148.03 | 102,304 | +0.59(+0.40%) |
Jul 22, 2020 | 145.62 | 148.35 | 144.36 | 147.44 | 108,429 | +1.14(+0.78%) |
Jul 21, 2020 | 146.84 | 149.77 | 146.20 | 146.31 | 102,364 | +0.75(+0.51%) |
Jul 20, 2020 | 145.37 | 146.49 | 143.21 | 145.56 | 67,271 | -0.58(-0.40%) |
Jul 17, 2020 | 147.68 | 148.54 | 146.06 | 146.14 | 86,560 | -1.51(-1.02%) |
Jul 16, 2020 | 145.86 | 148.63 | 145.86 | 147.65 | 94,289 | +1.37(+0.94%) |
Jul 15, 2020 | 147.75 | 149.17 | 145.96 | 146.28 | 125,330 | +0.82(+0.56%) |
Jul 14, 2020 | 143.49 | 145.97 | 142.29 | 145.46 | 81,999 | +2.01(+1.40%) |
Jul 13, 2020 | 146.38 | 147.38 | 143.23 | 143.44 | 88,749 | -2.41(-1.65%) |
Jul 10, 2020 | 143.68 | 146.42 | 142.47 | 145.85 | 82,806 | +3.10(+2.17%) |
Jul 09, 2020 | 145.19 | 145.76 | 141.17 | 142.75 | 141,408 | -3.26(-2.23%) |
Jul 08, 2020 | 147.74 | 148.02 | 143.21 | 146.02 | 69,927 | -1.75(-1.19%) |
Jul 07, 2020 | 146.81 | 148.91 | 146.81 | 147.77 | 72,259 | -0.16(-0.11%) |
Jul 06, 2020 | 148.78 | 149.95 | 147.32 | 147.93 | 124,062 | +1.04(+0.71%) |
Jul 02, 2020 | 146.52 | 148.52 | 146.21 | 146.88 | 130,967 | +2.48(+1.72%) |
Jul 01, 2020 | 143.76 | 146.16 | 142.95 | 144.40 | 132,189 | -0.09(-0.06%) |
Jun 30, 2020 | 141.44 | 144.93 | 141.44 | 144.50 | 123,068 | +3.09(+2.19%) |
Jun 29, 2020 | 138.10 | 143.29 | 137.68 | 141.40 | 122,896 | +4.34(+3.16%) |
Jun 26, 2020 | 141.08 | 141.80 | 136.81 | 137.07 | 356,969 | -4.48(-3.17%) |
Jun 25, 2020 | 139.41 | 142.18 | 139.24 | 141.55 | 155,471 | +1.44(+1.02%) |
Jun 24, 2020 | 140.07 | 142.29 | 138.31 | 140.11 | 538,165 | -0.56(-0.40%) |
Jun 23, 2020 | 142.64 | 143.63 | 138.42 | 140.67 | 202,817 | -1.71(-1.20%) |
Jun 22, 2020 | 143.26 | 143.39 | 141.37 | 142.38 | 96,491 | -1.86(-1.29%) |
Jun 19, 2020 | 146.21 | 149.01 | 143.72 | 144.24 | 226,109 | -1.00(-0.69%) |
Jun 18, 2020 | 147.31 | 148.23 | 144.61 | 145.24 | 101,914 | -2.22(-1.50%) |
Jun 17, 2020 | 148.68 | 152.00 | 146.63 | 147.46 | 147,327 | -0.07(-0.05%) |
Jun 16, 2020 | 152.35 | 153.74 | 147.30 | 147.53 | 121,393 | -1.83(-1.22%) |
Jun 15, 2020 | 142.79 | 149.39 | 142.16 | 149.36 | 154,984 | +4.88(+3.38%) |
Jun 12, 2020 | 148.25 | 148.37 | 142.36 | 144.48 | 135,579 | -0.25(-0.17%) |
Jun 11, 2020 | 149.75 | 150.73 | 144.25 | 144.73 | 168,362 | -7.74(-5.08%) |
Jun 10, 2020 | 153.08 | 153.96 | 149.75 | 152.47 | 189,522 | +0.15(+0.10%) |
Jun 09, 2020 | 154.45 | 154.84 | 151.84 | 152.32 | 182,161 | -3.59(-2.30%) |
Jun 08, 2020 | 153.90 | 156.82 | 153.61 | 155.91 | 194,934 | +2.26(+1.47%) |
Jun 05, 2020 | 147.33 | 153.87 | 146.69 | 153.65 | 199,817 | +9.14(+6.32%) |
Jun 04, 2020 | 142.81 | 145.20 | 142.81 | 144.52 | 119,908 | +0.62(+0.43%) |
Jun 03, 2020 | 143.79 | 144.96 | 142.13 | 143.89 | 113,342 | +1.64(+1.16%) |
Jun 02, 2020 | 142.96 | 143.16 | 140.78 | 142.25 | 61,626 | -0.82(-0.57%) |
Jun 01, 2020 | 143.71 | 144.13 | 141.13 | 143.07 | 124,306 | +0.60(+0.42%) |
May 29, 2020 | 141.14 | 143.03 | 138.46 | 142.46 | 188,075 | -0.02(-0.01%) |
May 28, 2020 | 146.83 | 147.98 | 140.48 | 142.48 | 649,760 | -2.26(-1.56%) |
May 27, 2020 | 140.14 | 145.40 | 138.07 | 144.74 | 294,055 | +7.05(+5.12%) |
May 26, 2020 | 135.73 | 139.99 | 135.07 | 137.69 | 161,032 | +5.12(+3.86%) |
May 22, 2020 | 132.79 | 134.37 | 131.92 | 132.58 | 78,741 | -0.44(-0.33%) |
May 21, 2020 | 134.47 | 136.44 | 132.50 | 133.01 | 147,622 | -2.02(-1.50%) |
May 20, 2020 | 136.84 | 137.58 | 134.74 | 135.04 | 124,013 | -0.21(-0.16%) |
May 19, 2020 | 136.69 | 139.57 | 135.13 | 135.25 | 151,069 | -2.38(-1.73%) |
May 18, 2020 | 136.70 | 138.57 | 135.38 | 137.63 | 124,333 | +2.61(+1.93%) |
May 15, 2020 | 132.66 | 137.25 | 132.66 | 135.02 | 437,227 | +1.79(+1.35%) |
May 14, 2020 | 133.14 | 134.67 | 131.64 | 133.23 | 144,195 | -2.01(-1.49%) |
May 13, 2020 | 134.25 | 135.48 | 132.13 | 135.24 | 160,373 | +0.58(+0.43%) |
May 12, 2020 | 136.26 | 136.89 | 134.46 | 134.66 | 143,857 | -1.62(-1.19%) |
May 11, 2020 | 135.08 | 138.31 | 135.08 | 136.28 | 202,059 | +0.47(+0.34%) |
May 08, 2020 | 131.27 | 136.01 | 130.17 | 135.82 | 142,834 | +6.35(+4.90%) |
May 07, 2020 | 133.08 | 134.05 | 128.18 | 129.47 | 147,447 | -2.17(-1.65%) |
May 06, 2020 | 132.74 | 133.71 | 131.13 | 131.64 | 200,300 | -0.77(-0.58%) |
May 05, 2020 | 132.56 | 137.02 | 128.47 | 132.41 | 327,784 | +7.12(+5.68%) |
May 04, 2020 | 125.32 | 126.59 | 122.55 | 125.29 | 166,325 | -0.07(-0.06%) |
May 01, 2020 | 123.07 | 126.66 | 122.50 | 125.36 | 252,275 | +0.38(+0.30%) |
Apr 30, 2020 | 131.81 | 131.81 | 124.72 | 124.98 | 409,549 | -8.55(-6.40%) |
Apr 29, 2020 | 132.62 | 136.27 | 130.25 | 133.53 | 157,966 | +2.87(+2.20%) |
Apr 28, 2020 | 131.35 | 133.72 | 128.80 | 130.66 | 141,014 | +1.41(+1.09%) |
Apr 27, 2020 | 127.28 | 131.39 | 125.37 | 129.25 | 127,023 | +3.47(+2.76%) |
Apr 24, 2020 | 124.81 | 126.36 | 123.02 | 125.78 | 100,070 | +2.13(+1.72%) |
Apr 23, 2020 | 125.34 | 125.34 | 123.16 | 123.66 | 132,837 | -2.31(-1.84%) |
Apr 22, 2020 | 127.79 | 129.06 | 125.64 | 125.97 | 112,191 | -0.25(-0.20%) |
Apr 21, 2020 | 130.84 | 133.73 | 125.61 | 126.22 | 180,908 | -6.96(-5.23%) |
Apr 20, 2020 | 132.01 | 135.80 | 130.84 | 133.18 | 190,341 | +0.17(+0.13%) |
Apr 17, 2020 | 134.45 | 135.36 | 131.41 | 133.01 | 163,300 | +2.47(+1.89%) |
Apr 16, 2020 | 126.12 | 130.90 | 124.89 | 130.54 | 183,621 | +5.89(+4.72%) |
Apr 15, 2020 | 123.86 | 125.83 | 120.83 | 124.66 | 167,041 | -0.51(-0.41%) |
Apr 14, 2020 | 122.44 | 125.44 | 121.61 | 125.17 | 162,121 | +5.32(+4.44%) |
Apr 13, 2020 | 122.92 | 123.63 | 118.41 | 119.85 | 117,500 | -3.82(-3.08%) |
Apr 09, 2020 | 123.31 | 126.14 | 122.44 | 123.67 | 111,272 | +2.20(+1.81%) |
Apr 08, 2020 | 119.92 | 123.12 | 115.51 | 121.47 | 228,560 | +4.43(+3.78%) |
Apr 07, 2020 | 124.49 | 126.30 | 116.10 | 117.04 | 264,285 | -5.72(-4.66%) |
Apr 06, 2020 | 118.81 | 123.67 | 114.17 | 122.76 | 261,916 | +7.19(+6.23%) |
Apr 03, 2020 | 117.63 | 117.74 | 108.49 | 115.56 | 495,503 | -3.26(-2.74%) |
Apr 02, 2020 | 123.60 | 126.09 | 117.72 | 118.82 | 194,631 | -6.55(-5.23%) |
Apr 01, 2020 | 130.46 | 131.65 | 123.96 | 125.37 | 155,655 | -8.90(-6.63%) |
Mar 31, 2020 | 127.81 | 137.78 | 127.08 | 134.28 | 260,346 | +6.31(+4.93%) |
Mar 30, 2020 | 125.92 | 128.52 | 123.70 | 127.96 | 164,863 | +3.84(+3.10%) |
Mar 27, 2020 | 124.44 | 128.39 | 121.22 | 124.12 | 122,475 | -3.08(-2.42%) |
Mar 26, 2020 | 121.16 | 127.44 | 121.16 | 127.20 | 169,221 | +6.90(+5.73%) |
Mar 25, 2020 | 118.38 | 121.11 | 106.34 | 120.31 | 879,691 | +1.55(+1.31%) |
Mar 24, 2020 | 119.05 | 119.83 | 110.93 | 118.75 | 335,715 | +2.55(+2.20%) |
Mar 23, 2020 | 128.13 | 129.88 | 116.05 | 116.20 | 218,738 | -10.73(-8.45%) |
Mar 20, 2020 | 152.25 | 152.51 | 125.35 | 126.93 | 313,459 | -25.41(-16.68%) |
Mar 19, 2020 | 141.70 | 154.39 | 138.75 | 152.34 | 222,336 | +9.84(+6.91%) |
Mar 18, 2020 | 138.00 | 146.55 | 137.12 | 142.50 | 186,210 | -0.72(-0.51%) |
Mar 17, 2020 | 127.49 | 145.33 | 121.88 | 143.23 | 242,726 | +17.81(+14.20%) |
Mar 16, 2020 | 120.77 | 140.54 | 120.77 | 125.42 | 183,269 | -11.90(-8.67%) |
Mar 13, 2020 | 125.40 | 137.35 | 124.19 | 137.32 | 272,419 | +13.16(+10.60%) |
Mar 12, 2020 | 129.09 | 129.73 | 120.51 | 124.16 | 233,203 | -9.88(-7.37%) |
Mar 11, 2020 | 133.35 | 134.66 | 129.75 | 134.03 | 240,824 | -1.76(-1.30%) |
Mar 10, 2020 | 134.61 | 136.97 | 129.97 | 135.80 | 138,010 | +3.08(+2.32%) |
Mar 09, 2020 | 134.14 | 139.42 | 130.52 | 132.72 | 138,163 | -6.79(-4.86%) |
Mar 06, 2020 | 135.69 | 139.83 | 134.72 | 139.50 | 116,335 | +1.07(+0.77%) |
Mar 05, 2020 | 138.41 | 139.02 | 135.60 | 138.44 | 166,358 | -1.93(-1.38%) |
Mar 04, 2020 | 138.78 | 140.54 | 136.80 | 140.37 | 110,662 | +2.78(+2.02%) |
Mar 03, 2020 | 137.45 | 139.62 | 135.14 | 137.59 | 160,988 | -0.34(-0.25%) |