Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 195.64 | 196.58 | 191.25 | 193.19 | 1,659,718 | -1.37(-0.70%) |
Feb 25, 2021 | 198.25 | 199.35 | 193.09 | 194.56 | 2,254,109 | -4.76(-2.39%) |
Feb 24, 2021 | 193.03 | 200.89 | 191.90 | 199.32 | 1,810,400 | +6.22(+3.22%) |
Feb 23, 2021 | 191.63 | 195.34 | 188.80 | 193.10 | 2,541,373 | +1.80(+0.94%) |
Feb 22, 2021 | 187.68 | 194.26 | 186.46 | 191.31 | 2,595,076 | +1.83(+0.97%) |
Feb 19, 2021 | 189.80 | 191.39 | 188.52 | 189.47 | 2,068,831 | +0.45(+0.24%) |
Feb 18, 2021 | 187.09 | 191.45 | 185.96 | 189.03 | 1,351,641 | +0.85(+0.45%) |
Feb 17, 2021 | 191.25 | 191.25 | 187.50 | 188.18 | 2,324,675 | -3.76(-1.96%) |
Feb 16, 2021 | 193.27 | 193.59 | 189.67 | 191.93 | 1,557,026 | -0.47(-0.24%) |
Feb 12, 2021 | 192.78 | 194.31 | 190.58 | 192.40 | 1,679,702 | -2.40(-1.23%) |
Feb 11, 2021 | 196.84 | 197.99 | 193.64 | 194.80 | 1,739,194 | -2.53(-1.28%) |
Feb 10, 2021 | 198.80 | 199.99 | 196.93 | 197.33 | 1,938,425 | -1.02(-0.52%) |
Feb 09, 2021 | 192.81 | 199.94 | 192.81 | 198.35 | 1,610,455 | +2.88(+1.47%) |
Feb 08, 2021 | 197.35 | 201.84 | 191.87 | 195.48 | 3,511,285 | +2.01(+1.04%) |
Feb 05, 2021 | 194.20 | 195.92 | 192.26 | 193.47 | 1,517,266 | +0.38(+0.20%) |
Feb 04, 2021 | 190.78 | 194.88 | 190.28 | 193.09 | 1,727,962 | +3.78(+1.99%) |
Feb 03, 2021 | 185.88 | 190.19 | 184.24 | 189.31 | 2,274,338 | +3.16(+1.70%) |
Feb 02, 2021 | 181.40 | 187.98 | 180.95 | 186.15 | 1,833,364 | +7.67(+4.30%) |
Feb 01, 2021 | 174.18 | 178.59 | 174.18 | 178.48 | 1,707,068 | +6.24(+3.62%) |
Jan 29, 2021 | 177.88 | 178.70 | 171.34 | 172.24 | 2,698,796 | -5.59(-3.14%) |
Jan 28, 2021 | 175.22 | 180.58 | 175.22 | 177.83 | 2,698,325 | +4.56(+2.63%) |
Jan 27, 2021 | 178.80 | 178.80 | 171.97 | 173.28 | 3,119,206 | -8.55(-4.70%) |
Jan 26, 2021 | 181.27 | 184.14 | 180.37 | 181.82 | 2,065,290 | +1.23(+0.68%) |
Jan 25, 2021 | 182.36 | 183.84 | 178.08 | 180.59 | 1,881,393 | -2.38(-1.30%) |
Jan 22, 2021 | 182.85 | 184.40 | 181.58 | 182.98 | 2,107,877 | -1.70(-0.92%) |
Jan 21, 2021 | 186.48 | 187.24 | 184.48 | 184.67 | 1,505,752 | -1.44(-0.78%) |
Jan 20, 2021 | 184.88 | 187.84 | 183.07 | 186.12 | 2,813,206 | +2.92(+1.59%) |
Jan 19, 2021 | 187.74 | 188.93 | 183.13 | 183.20 | 2,094,992 | -3.54(-1.90%) |
Jan 15, 2021 | 188.28 | 189.04 | 184.60 | 186.74 | 2,042,595 | -2.56(-1.35%) |
Jan 14, 2021 | 195.27 | 195.33 | 188.85 | 189.30 | 2,201,067 | -4.93(-2.54%) |
Jan 13, 2021 | 195.88 | 197.07 | 194.13 | 194.23 | 1,182,819 | -1.45(-0.74%) |
Jan 12, 2021 | 196.02 | 197.20 | 192.58 | 195.68 | 1,274,093 | -0.71(-0.36%) |
Jan 11, 2021 | 199.04 | 200.47 | 195.86 | 196.39 | 1,217,508 | -4.93(-2.45%) |
Jan 08, 2021 | 203.08 | 205.29 | 200.08 | 201.32 | 1,571,479 | -1.76(-0.86%) |
Jan 07, 2021 | 202.79 | 205.33 | 202.16 | 203.08 | 1,116,029 | +0.77(+0.38%) |
Jan 06, 2021 | 200.87 | 207.14 | 200.11 | 202.31 | 1,522,330 | +1.92(+0.96%) |
Jan 05, 2021 | 201.98 | 204.23 | 200.14 | 200.38 | 1,258,975 | -1.82(-0.90%) |
Jan 04, 2021 | 209.87 | 210.29 | 199.10 | 202.20 | 2,194,603 | -8.00(-3.81%) |
Dec 31, 2020 | 210.20 | 210.20 | 210.20 | 1,593,758 | +5.15(+2.51%) | |
Dec 30, 2020 | 205.62 | 208.23 | 204.93 | 205.05 | 1,593,758 | +0.36(+0.18%) |
Dec 29, 2020 | 204.91 | 206.00 | 203.52 | 204.69 | 2,729,316 | +0.77(+0.38%) |
Dec 28, 2020 | 201.48 | 204.80 | 201.38 | 203.92 | 2,064,720 | +3.35(+1.67%) |
Dec 24, 2020 | 195.34 | 200.93 | 195.34 | 200.57 | 977,793 | +5.16(+2.64%) |
Dec 23, 2020 | 193.94 | 196.05 | 192.15 | 195.41 | 1,366,031 | +2.37(+1.23%) |
Dec 22, 2020 | 195.66 | 195.91 | 192.11 | 193.04 | 2,274,806 | -2.53(-1.29%) |
Dec 21, 2020 | 198.95 | 204.58 | 195.14 | 195.56 | 3,880,419 | +3.99(+2.08%) |
Dec 18, 2020 | 190.28 | 192.53 | 188.87 | 191.57 | 2,644,583 | +0.89(+0.47%) |
Dec 17, 2020 | 190.62 | 192.68 | 190.59 | 190.69 | 1,387,041 | +0.73(+0.39%) |
Dec 16, 2020 | 188.68 | 190.74 | 187.39 | 189.95 | 1,162,340 | +1.26(+0.67%) |
Dec 15, 2020 | 187.58 | 189.54 | 186.50 | 188.69 | 1,869,582 | +1.65(+0.88%) |
Dec 14, 2020 | 188.43 | 191.59 | 186.94 | 187.04 | 1,244,643 | -0.18(-0.09%) |
Dec 11, 2020 | 187.50 | 189.80 | 186.69 | 187.22 | 1,137,891 | -2.06(-1.09%) |
Dec 10, 2020 | 189.59 | 192.06 | 188.05 | 189.27 | 1,387,329 | -1.45(-0.76%) |
Dec 09, 2020 | 193.98 | 193.98 | 190.42 | 190.73 | 1,729,197 | -2.85(-1.47%) |
Dec 08, 2020 | 193.00 | 193.69 | 191.81 | 193.57 | 1,297,439 | -0.63(-0.33%) |
Dec 07, 2020 | 193.87 | 195.29 | 193.25 | 194.21 | 1,002,375 | -0.82(-0.42%) |
Dec 04, 2020 | 191.68 | 195.04 | 191.05 | 195.03 | 1,153,074 | +4.21(+2.21%) |
Dec 03, 2020 | 190.37 | 192.40 | 188.98 | 190.81 | 944,659 | +0.36(+0.19%) |
Dec 02, 2020 | 190.08 | 190.85 | 188.34 | 190.45 | 1,160,998 | -0.58(-0.31%) |
Dec 01, 2020 | 192.31 | 193.72 | 190.60 | 191.04 | 1,391,663 | +0.77(+0.40%) |
Nov 30, 2020 | 191.09 | 191.84 | 186.45 | 190.27 | 1,615,947 | -1.79(-0.93%) |
Nov 27, 2020 | 193.01 | 193.01 | 190.84 | 192.06 | 696,974 | +0.02(+0.01%) |
Nov 25, 2020 | 192.15 | 193.36 | 189.83 | 192.04 | 1,340,500 | -1.78(-0.92%) |
Nov 24, 2020 | 188.94 | 194.02 | 187.45 | 193.82 | 2,034,198 | +6.51(+3.48%) |
Nov 23, 2020 | 187.69 | 188.79 | 184.74 | 187.31 | 1,362,002 | +1.41(+0.76%) |
Nov 20, 2020 | 186.78 | 188.03 | 184.37 | 185.89 | 1,532,953 | +0.15(+0.08%) |
Nov 19, 2020 | 182.71 | 186.93 | 179.85 | 185.75 | 1,374,054 | +2.56(+1.40%) |
Nov 18, 2020 | 185.38 | 187.28 | 183.00 | 183.18 | 1,286,426 | -1.86(-1.01%) |
Nov 17, 2020 | 184.03 | 185.46 | 181.03 | 185.04 | 1,853,179 | -0.11(-0.06%) |
Nov 16, 2020 | 185.21 | 189.35 | 184.53 | 185.15 | 2,297,514 | +1.49(+0.81%) |
Nov 13, 2020 | 180.79 | 185.39 | 180.79 | 183.66 | 1,902,265 | +3.88(+2.16%) |
Nov 12, 2020 | 183.94 | 183.94 | 177.24 | 179.78 | 1,926,268 | -4.73(-2.56%) |
Nov 11, 2020 | 190.14 | 190.17 | 181.85 | 184.51 | 2,025,295 | -4.09(-2.17%) |
Nov 10, 2020 | 188.57 | 191.08 | 186.60 | 188.59 | 2,767,432 | -0.18(-0.10%) |
Nov 09, 2020 | 185.28 | 194.66 | 184.53 | 188.78 | 4,946,731 | +19.28(+11.38%) |
Nov 06, 2020 | 169.50 | 170.57 | 167.91 | 169.50 | 1,138,096 | -0.35(-0.21%) |
Nov 05, 2020 | 169.50 | 171.67 | 168.18 | 169.85 | 1,406,681 | +3.30(+1.98%) |
Nov 04, 2020 | 164.74 | 169.11 | 163.88 | 166.55 | 2,309,593 | +4.83(+2.99%) |
Nov 03, 2020 | 158.01 | 162.14 | 157.19 | 161.72 | 2,166,119 | +5.40(+3.45%) |
Nov 02, 2020 | 155.88 | 158.04 | 154.55 | 156.32 | 2,827,705 | +2.55(+1.66%) |
Oct 30, 2020 | 151.41 | 153.83 | 149.46 | 153.76 | 3,263,283 | +1.53(+1.01%) |
Oct 29, 2020 | 150.12 | 157.10 | 150.12 | 152.23 | 3,485,882 | -2.86(-1.84%) |
Oct 28, 2020 | 157.91 | 159.13 | 154.42 | 155.09 | 2,514,663 | -5.52(-3.44%) |
Oct 27, 2020 | 164.50 | 165.32 | 160.28 | 160.61 | 2,423,047 | -3.94(-2.39%) |
Oct 26, 2020 | 170.15 | 170.15 | 163.49 | 164.54 | 1,504,465 | -7.98(-4.63%) |
Oct 23, 2020 | 173.29 | 173.41 | 171.38 | 172.53 | 1,374,867 | +1.04(+0.61%) |
Oct 22, 2020 | 170.15 | 172.40 | 166.64 | 171.48 | 1,228,740 | +1.87(+1.10%) |
Oct 21, 2020 | 169.61 | 171.94 | 169.06 | 169.61 | 1,165,610 | -0.29(-0.17%) |
Oct 20, 2020 | 168.46 | 172.20 | 167.79 | 169.91 | 1,330,250 | +2.27(+1.35%) |
Oct 19, 2020 | 172.79 | 173.42 | 167.10 | 167.63 | 1,341,939 | -4.96(-2.87%) |
Oct 16, 2020 | 172.42 | 175.40 | 172.38 | 172.59 | 1,312,494 | +1.01(+0.59%) |
Oct 15, 2020 | 170.74 | 171.92 | 168.96 | 171.58 | 2,330,387 | -1.14(-0.66%) |
Oct 14, 2020 | 176.03 | 176.74 | 171.32 | 172.72 | 1,271,347 | -2.77(-1.58%) |
Oct 13, 2020 | 178.49 | 179.12 | 175.22 | 175.49 | 899,780 | -3.03(-1.70%) |
Oct 12, 2020 | 179.83 | 180.27 | 177.27 | 178.52 | 1,664,739 | -0.62(-0.35%) |
Oct 09, 2020 | 178.15 | 180.20 | 177.66 | 179.15 | 1,101,576 | +2.17(+1.23%) |
Oct 08, 2020 | 172.99 | 177.11 | 172.98 | 176.97 | 1,032,472 | +4.62(+2.68%) |
Oct 07, 2020 | 172.20 | 173.19 | 171.09 | 172.35 | 820,691 | +1.84(+1.08%) |
Oct 06, 2020 | 172.44 | 175.67 | 170.12 | 170.51 | 1,058,823 | -1.56(-0.91%) |
Oct 05, 2020 | 176.72 | 176.72 | 170.41 | 172.07 | 1,271,726 | -1.86(-1.07%) |
Oct 02, 2020 | 171.49 | 175.61 | 170.78 | 173.93 | 1,303,158 | -0.79(-0.45%) |
Oct 01, 2020 | 174.59 | 178.00 | 172.25 | 174.72 | 1,146,351 | +1.62(+0.94%) |
Sep 30, 2020 | 173.53 | 176.09 | 171.12 | 173.10 | 1,426,626 | +0.08(+0.05%) |
Sep 29, 2020 | 174.66 | 174.94 | 172.69 | 173.02 | 1,038,593 | -1.03(-0.59%) |
Sep 28, 2020 | 173.00 | 175.56 | 172.35 | 174.06 | 1,598,443 | +3.47(+2.03%) |
Sep 25, 2020 | 167.38 | 171.48 | 166.20 | 170.59 | 2,464,337 | +2.50(+1.49%) |
Sep 24, 2020 | 169.61 | 171.07 | 167.40 | 168.08 | 1,204,208 | -2.29(-1.34%) |
Sep 23, 2020 | 174.91 | 175.69 | 169.77 | 170.37 | 1,342,688 | -4.95(-2.82%) |
Sep 22, 2020 | 171.82 | 175.82 | 170.53 | 175.32 | 1,396,184 | +4.19(+2.45%) |
Sep 21, 2020 | 171.72 | 172.12 | 167.30 | 171.13 | 1,652,234 | -3.55(-2.03%) |
Sep 18, 2020 | 177.98 | 179.36 | 174.52 | 174.68 | 2,762,249 | -2.22(-1.26%) |
Sep 17, 2020 | 169.55 | 177.06 | 169.15 | 176.90 | 2,614,348 | +5.55(+3.24%) |
Sep 16, 2020 | 170.44 | 172.59 | 169.64 | 171.36 | 1,475,844 | +2.57(+1.52%) |
Sep 15, 2020 | 167.18 | 171.06 | 167.14 | 168.78 | 1,745,859 | +2.88(+1.74%) |
Sep 14, 2020 | 164.22 | 167.57 | 163.80 | 165.90 | 1,043,760 | +3.82(+2.36%) |
Sep 11, 2020 | 164.83 | 165.09 | 160.42 | 162.08 | 1,144,867 | -1.87(-1.14%) |
Sep 10, 2020 | 165.66 | 169.57 | 163.58 | 163.95 | 1,331,337 | -0.94(-0.57%) |
Sep 09, 2020 | 164.87 | 166.63 | 161.81 | 164.88 | 1,076,317 | +2.20(+1.35%) |
Sep 08, 2020 | 164.48 | 167.45 | 161.86 | 162.69 | 2,044,737 | -5.33(-3.17%) |
Sep 04, 2020 | 172.23 | 174.18 | 165.11 | 168.01 | 2,745,757 | -4.56(-2.64%) |
Sep 03, 2020 | 179.16 | 179.48 | 171.12 | 172.57 | 3,426,553 | -7.41(-4.12%) |
Sep 02, 2020 | 175.30 | 180.38 | 173.72 | 179.98 | 2,224,336 | +5.04(+2.88%) |
Sep 01, 2020 | 172.18 | 175.64 | 171.16 | 174.94 | 2,183,668 | +2.97(+1.73%) |
Aug 31, 2020 | 173.51 | 173.51 | 171.68 | 171.97 | 2,016,026 | -0.63(-0.37%) |
Aug 28, 2020 | 170.06 | 173.17 | 169.03 | 172.60 | 1,479,898 | +2.57(+1.51%) |
Aug 27, 2020 | 171.12 | 171.60 | 169.20 | 170.03 | 1,787,191 | -0.54(-0.31%) |
Aug 26, 2020 | 169.58 | 171.25 | 167.47 | 170.56 | 1,925,570 | +1.26(+0.74%) |
Aug 25, 2020 | 168.28 | 169.97 | 167.77 | 169.31 | 2,740,654 | +1.53(+0.91%) |
Aug 24, 2020 | 164.87 | 167.86 | 163.10 | 167.78 | 2,330,245 | +4.03(+2.46%) |
Aug 21, 2020 | 163.53 | 164.21 | 161.97 | 163.75 | 2,031,433 | +0.41(+0.25%) |
Aug 20, 2020 | 163.45 | 165.62 | 162.62 | 163.34 | 1,842,919 | -1.65(-1.00%) |
Aug 19, 2020 | 167.57 | 167.57 | 164.07 | 164.99 | 1,666,487 | -0.63(-0.38%) |
Aug 18, 2020 | 167.66 | 167.87 | 162.93 | 165.62 | 2,452,339 | -2.11(-1.26%) |
Aug 17, 2020 | 168.46 | 170.00 | 167.45 | 167.73 | 1,600,015 | -0.22(-0.13%) |
Aug 14, 2020 | 168.20 | 169.69 | 167.45 | 167.95 | 1,227,343 | -0.88(-0.52%) |
Aug 13, 2020 | 167.86 | 170.18 | 167.60 | 168.83 | 1,137,023 | +0.39(+0.23%) |
Aug 12, 2020 | 167.72 | 169.86 | 167.72 | 168.44 | 1,754,070 | +2.02(+1.21%) |
Aug 11, 2020 | 167.11 | 169.29 | 164.37 | 166.43 | 1,854,536 | +0.65(+0.39%) |
Aug 10, 2020 | 169.65 | 170.68 | 164.47 | 165.77 | 2,218,770 | -4.45(-2.61%) |
Aug 07, 2020 | 170.36 | 170.70 | 167.60 | 170.22 | 1,582,913 | -1.63(-0.95%) |
Aug 06, 2020 | 169.73 | 172.82 | 168.94 | 171.85 | 1,360,435 | +2.10(+1.24%) |
Aug 05, 2020 | 170.78 | 172.33 | 169.01 | 169.75 | 2,126,153 | +0.11(+0.06%) |
Aug 04, 2020 | 174.28 | 175.66 | 168.07 | 169.64 | 2,648,521 | -4.68(-2.69%) |
Aug 03, 2020 | 176.72 | 180.58 | 172.01 | 174.32 | 4,644,249 | +0.99(+0.57%) |
Jul 31, 2020 | 172.50 | 173.50 | 169.01 | 173.33 | 2,875,783 | +1.89(+1.10%) |
Jul 30, 2020 | 169.90 | 172.16 | 167.56 | 171.44 | 2,106,962 | -1.25(-0.72%) |
Jul 29, 2020 | 169.01 | 173.12 | 168.68 | 172.69 | 1,448,519 | +5.34(+3.19%) |
Jul 28, 2020 | 168.86 | 171.03 | 167.21 | 167.34 | 1,399,980 | -2.36(-1.39%) |
Jul 27, 2020 | 168.68 | 170.35 | 167.06 | 169.70 | 1,226,879 | +1.62(+0.96%) |
Jul 24, 2020 | 169.22 | 169.47 | 166.62 | 168.08 | 1,026,654 | -2.30(-1.35%) |
Jul 23, 2020 | 172.27 | 174.74 | 169.60 | 170.38 | 992,341 | -2.74(-1.58%) |
Jul 22, 2020 | 169.29 | 173.35 | 168.74 | 173.12 | 1,549,030 | +3.65(+2.16%) |
Jul 21, 2020 | 170.25 | 171.43 | 168.62 | 169.46 | 1,222,904 | -0.05(-0.03%) |
Jul 20, 2020 | 166.61 | 170.39 | 165.34 | 169.51 | 1,702,367 | +2.16(+1.29%) |
Jul 17, 2020 | 163.50 | 167.79 | 162.48 | 167.35 | 1,983,880 | +5.19(+3.20%) |
Jul 16, 2020 | 163.28 | 163.94 | 161.05 | 162.16 | 1,280,035 | -2.60(-1.58%) |
Jul 15, 2020 | 161.87 | 167.31 | 161.31 | 164.76 | 2,714,524 | +6.01(+3.78%) |
Jul 14, 2020 | 156.39 | 158.86 | 154.16 | 158.75 | 1,988,144 | +2.22(+1.42%) |
Jul 13, 2020 | 161.59 | 162.00 | 156.19 | 156.53 | 2,210,552 | -3.67(-2.29%) |
Jul 10, 2020 | 158.59 | 160.60 | 157.82 | 160.20 | 1,702,669 | +0.37(+0.23%) |
Jul 09, 2020 | 163.89 | 164.91 | 156.96 | 159.83 | 2,039,108 | -4.15(-2.53%) |
Jul 08, 2020 | 163.77 | 165.59 | 162.12 | 163.98 | 1,463,564 | +0.84(+0.51%) |
Jul 07, 2020 | 165.81 | 169.81 | 162.81 | 163.14 | 1,772,913 | -3.42(-2.05%) |
Jul 06, 2020 | 169.68 | 170.35 | 165.37 | 166.56 | 1,795,401 | -0.38(-0.23%) |
Jul 02, 2020 | 169.01 | 170.74 | 166.71 | 166.94 | 1,557,647 | -0.03(-0.02%) |
Jul 01, 2020 | 165.52 | 169.10 | 165.25 | 166.97 | 2,059,768 | +1.82(+1.10%) |
Jun 30, 2020 | 161.50 | 166.18 | 160.95 | 165.15 | 2,217,768 | +2.97(+1.83%) |
Jun 29, 2020 | 159.54 | 162.43 | 157.64 | 162.18 | 2,320,693 | +3.55(+2.24%) |
Jun 26, 2020 | 162.59 | 163.65 | 158.36 | 158.63 | 13,790,513 | -4.52(-2.77%) |
Jun 25, 2020 | 162.19 | 163.38 | 160.10 | 163.14 | 2,094,947 | +0.63(+0.39%) |
Jun 24, 2020 | 171.09 | 171.40 | 162.40 | 162.51 | 2,402,350 | -10.03(-5.81%) |
Jun 23, 2020 | 174.45 | 174.73 | 171.60 | 172.54 | 1,538,895 | -0.07(-0.04%) |
Jun 22, 2020 | 171.56 | 173.14 | 170.46 | 172.61 | 1,833,858 | +1.17(+0.68%) |
Jun 19, 2020 | 178.88 | 179.40 | 171.36 | 171.44 | 2,248,246 | -4.25(-2.42%) |
Jun 18, 2020 | 175.19 | 176.68 | 173.85 | 175.69 | 1,471,936 | -0.52(-0.29%) |
Jun 17, 2020 | 182.17 | 182.17 | 175.75 | 176.20 | 2,071,290 | -4.83(-2.67%) |
Jun 16, 2020 | 180.99 | 182.64 | 176.61 | 181.03 | 2,042,952 | +5.75(+3.28%) |
Jun 15, 2020 | 169.62 | 175.98 | 168.15 | 175.28 | 1,920,182 | +1.40(+0.81%) |
Jun 12, 2020 | 176.85 | 177.34 | 169.22 | 173.87 | 1,506,808 | +3.08(+1.80%) |
Jun 11, 2020 | 178.18 | 178.71 | 169.30 | 170.80 | 2,537,128 | -13.05(-7.10%) |
Jun 10, 2020 | 180.96 | 186.09 | 179.22 | 183.85 | 1,819,676 | +3.47(+1.92%) |
Jun 09, 2020 | 183.04 | 183.53 | 180.07 | 180.38 | 1,667,381 | -4.21(-2.28%) |
Jun 08, 2020 | 182.87 | 185.56 | 182.57 | 184.59 | 1,265,175 | +0.37(+0.20%) |
Jun 05, 2020 | 182.61 | 185.48 | 180.21 | 184.22 | 2,132,128 | +5.73(+3.21%) |
Jun 04, 2020 | 182.29 | 183.10 | 176.23 | 178.49 | 1,830,587 | -5.45(-2.96%) |
Jun 03, 2020 | 177.48 | 184.17 | 176.19 | 183.94 | 2,230,808 | +7.52(+4.26%) |
Jun 02, 2020 | 178.48 | 178.85 | 175.66 | 176.42 | 1,592,693 | -0.29(-0.17%) |
Jun 01, 2020 | 174.77 | 177.83 | 174.28 | 176.71 | 1,440,884 | +2.13(+1.22%) |
May 29, 2020 | 172.88 | 174.91 | 171.95 | 174.58 | 1,898,126 | +1.51(+0.87%) |
May 28, 2020 | 173.77 | 176.58 | 172.11 | 173.07 | 1,324,878 | +0.19(+0.11%) |
May 27, 2020 | 173.46 | 174.67 | 168.27 | 172.89 | 1,799,046 | +0.31(+0.18%) |
May 26, 2020 | 177.32 | 177.79 | 171.74 | 172.58 | 1,600,486 | +0.66(+0.38%) |
May 22, 2020 | 171.56 | 173.15 | 170.22 | 171.91 | 918,116 | +0.33(+0.19%) |
May 21, 2020 | 175.36 | 175.64 | 171.04 | 171.58 | 1,121,782 | -3.95(-2.25%) |
May 20, 2020 | 176.75 | 179.44 | 175.08 | 175.53 | 1,849,579 | +0.54(+0.31%) |
May 19, 2020 | 174.33 | 180.41 | 173.42 | 174.99 | 2,190,555 | -0.19(-0.11%) |
May 18, 2020 | 172.13 | 176.90 | 171.35 | 175.17 | 2,770,537 | +9.95(+6.02%) |
May 15, 2020 | 159.34 | 165.44 | 158.08 | 165.22 | 1,536,431 | +5.41(+3.38%) |
May 14, 2020 | 156.40 | 159.81 | 153.75 | 159.81 | 1,619,087 | +1.31(+0.83%) |
May 13, 2020 | 162.08 | 164.10 | 156.73 | 158.50 | 1,868,952 | -4.24(-2.61%) |
May 12, 2020 | 168.18 | 168.68 | 162.64 | 162.74 | 1,131,688 | -5.22(-3.11%) |
May 11, 2020 | 168.66 | 169.90 | 167.29 | 167.97 | 1,227,449 | -2.28(-1.34%) |
May 08, 2020 | 171.23 | 172.56 | 167.96 | 170.25 | 1,632,253 | +0.27(+0.16%) |
May 07, 2020 | 169.48 | 174.08 | 169.48 | 169.98 | 1,929,046 | +4.53(+2.74%) |
May 06, 2020 | 174.93 | 177.70 | 165.22 | 165.45 | 3,245,456 | +3.06(+1.89%) |
May 05, 2020 | 161.00 | 164.13 | 160.85 | 162.38 | 1,621,536 | +4.42(+2.80%) |
May 04, 2020 | 155.26 | 158.53 | 153.32 | 157.97 | 1,141,179 | +0.75(+0.48%) |
May 01, 2020 | 156.99 | 158.97 | 154.94 | 157.22 | 1,146,977 | -4.26(-2.64%) |
Apr 30, 2020 | 163.32 | 163.48 | 159.79 | 161.48 | 1,993,309 | -3.70(-2.24%) |
Apr 29, 2020 | 164.09 | 168.74 | 163.89 | 165.17 | 2,423,914 | +6.76(+4.27%) |
Apr 28, 2020 | 158.78 | 161.30 | 155.31 | 158.41 | 2,213,904 | +3.93(+2.54%) |
Apr 27, 2020 | 150.26 | 155.00 | 150.26 | 154.49 | 1,588,992 | +5.66(+3.80%) |
Apr 24, 2020 | 144.76 | 149.47 | 143.25 | 148.82 | 1,374,502 | +5.59(+3.90%) |
Apr 23, 2020 | 144.36 | 145.85 | 142.91 | 143.23 | 1,171,392 | -0.35(-0.24%) |
Apr 22, 2020 | 141.23 | 144.72 | 140.07 | 143.58 | 1,840,359 | +6.16(+4.48%) |
Apr 21, 2020 | 141.01 | 141.36 | 136.12 | 137.43 | 1,993,811 | -6.73(-4.67%) |
Apr 20, 2020 | 147.84 | 148.39 | 142.99 | 144.16 | 2,276,006 | -6.49(-4.31%) |
Apr 17, 2020 | 143.04 | 151.12 | 142.74 | 150.64 | 3,298,434 | +13.50(+9.84%) |
Apr 16, 2020 | 138.02 | 138.02 | 134.22 | 137.14 | 1,951,777 | +0.21(+0.16%) |
Apr 15, 2020 | 137.90 | 138.45 | 134.73 | 136.93 | 1,980,453 | -5.36(-3.77%) |
Apr 14, 2020 | 143.78 | 144.73 | 141.12 | 142.29 | 2,330,120 | +2.56(+1.83%) |
Apr 13, 2020 | 144.73 | 145.04 | 135.21 | 139.73 | 2,585,119 | -7.17(-4.88%) |
Apr 09, 2020 | 147.78 | 151.05 | 144.54 | 146.90 | 1,651,787 | +1.69(+1.17%) |
Apr 08, 2020 | 139.01 | 146.33 | 136.59 | 145.21 | 2,180,433 | +7.99(+5.83%) |
Apr 07, 2020 | 147.08 | 148.44 | 135.91 | 137.21 | 4,244,450 | -2.60(-1.86%) |
Apr 06, 2020 | 131.66 | 140.47 | 127.84 | 139.81 | 3,044,822 | +16.96(+13.81%) |
Apr 03, 2020 | 125.47 | 127.61 | 121.14 | 122.84 | 2,283,262 | -4.27(-3.36%) |
Apr 02, 2020 | 128.33 | 131.85 | 123.82 | 127.11 | 2,913,145 | -2.35(-1.82%) |
Apr 01, 2020 | 132.26 | 134.22 | 126.44 | 129.47 | 2,560,776 | -10.81(-7.71%) |
Mar 31, 2020 | 144.59 | 145.93 | 138.81 | 140.28 | 3,650,915 | -6.81(-4.63%) |
Mar 30, 2020 | 140.73 | 148.25 | 138.40 | 147.09 | 2,726,276 | +6.10(+4.33%) |
Mar 27, 2020 | 141.05 | 146.36 | 139.23 | 140.99 | 2,649,275 | -7.69(-5.17%) |
Mar 26, 2020 | 145.42 | 151.59 | 141.10 | 148.69 | 3,274,765 | +6.00(+4.21%) |
Mar 25, 2020 | 138.02 | 149.95 | 135.74 | 142.69 | 3,507,132 | +5.32(+3.87%) |
Mar 24, 2020 | 118.58 | 138.89 | 118.16 | 137.37 | 4,783,479 | +24.47(+21.68%) |
Mar 23, 2020 | 113.49 | 115.44 | 102.65 | 112.89 | 5,227,659 | -2.85(-2.46%) |
Mar 20, 2020 | 129.24 | 131.61 | 114.17 | 115.75 | 5,358,594 | -11.20(-8.83%) |
Mar 19, 2020 | 129.33 | 133.34 | 119.31 | 126.95 | 5,507,096 | -3.93(-3.00%) |
Mar 18, 2020 | 131.65 | 135.73 | 113.06 | 130.88 | 5,001,552 | -12.89(-8.96%) |
Mar 17, 2020 | 138.09 | 144.29 | 130.60 | 143.77 | 5,402,628 | +7.76(+5.71%) |
Mar 16, 2020 | 145.91 | 150.83 | 132.99 | 136.00 | 5,615,223 | -32.25(-19.17%) |
Mar 13, 2020 | 161.03 | 168.78 | 151.74 | 168.26 | 3,055,591 | +15.45(+10.11%) |
Mar 12, 2020 | 155.62 | 165.35 | 147.58 | 152.81 | 3,637,218 | -14.44(-8.63%) |
Mar 11, 2020 | 171.51 | 173.91 | 163.96 | 167.25 | 3,335,002 | -9.35(-5.29%) |
Mar 10, 2020 | 165.46 | 178.42 | 160.79 | 176.60 | 4,462,502 | +16.54(+10.33%) |
Mar 09, 2020 | 162.00 | 165.83 | 156.76 | 160.06 | 3,236,819 | -14.39(-8.25%) |
Mar 06, 2020 | 175.08 | 175.91 | 168.89 | 174.45 | 2,664,837 | -5.99(-3.32%) |
Mar 05, 2020 | 183.95 | 185.09 | 177.65 | 180.44 | 2,486,424 | -7.96(-4.22%) |
Mar 04, 2020 | 184.78 | 188.69 | 182.70 | 188.40 | 1,533,778 | +6.16(+3.38%) |
Mar 03, 2020 | 186.93 | 189.75 | 179.56 | 182.24 | 2,448,441 | -4.67(-2.50%) |