Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 195.52 | 195.52 | 191.47 | 191.57 | 3,986,456 | -2.52(-1.30%) |
Feb 25, 2021 | 195.12 | 196.15 | 193.37 | 194.09 | 4,462,016 | -1.40(-0.72%) |
Feb 24, 2021 | 191.05 | 197.16 | 190.24 | 195.49 | 2,543,789 | +3.88(+2.02%) |
Feb 23, 2021 | 191.67 | 192.65 | 189.50 | 191.61 | 2,891,900 | +0.12(+0.06%) |
Feb 22, 2021 | 191.78 | 194.77 | 191.35 | 191.49 | 2,998,182 | -2.06(-1.07%) |
Feb 19, 2021 | 192.61 | 195.87 | 192.48 | 193.56 | 3,370,735 | +1.85(+0.97%) |
Feb 18, 2021 | 193.71 | 194.23 | 189.02 | 191.71 | 3,846,969 | -3.86(-1.97%) |
Feb 17, 2021 | 197.43 | 198.02 | 194.25 | 195.57 | 3,491,841 | -2.55(-1.29%) |
Feb 16, 2021 | 197.77 | 199.45 | 194.85 | 198.12 | 3,171,466 | +0.77(+0.39%) |
Feb 12, 2021 | 190.92 | 197.85 | 190.92 | 197.35 | 3,584,160 | +5.49(+2.86%) |
Feb 11, 2021 | 189.90 | 192.46 | 189.20 | 191.86 | 2,870,865 | +3.45(+1.83%) |
Feb 10, 2021 | 190.66 | 190.90 | 187.67 | 188.41 | 1,907,639 | -1.06(-0.56%) |
Feb 09, 2021 | 189.28 | 190.35 | 187.51 | 189.47 | 1,648,882 | +0.49(+0.26%) |
Feb 08, 2021 | 190.08 | 190.08 | 187.13 | 188.99 | 2,155,152 | -0.07(-0.04%) |
Feb 05, 2021 | 191.24 | 192.28 | 188.74 | 189.06 | 2,264,834 | -0.23(-0.12%) |
Feb 04, 2021 | 189.60 | 191.33 | 188.30 | 189.29 | 2,756,523 | +0.08(+0.04%) |
Feb 03, 2021 | 189.93 | 190.64 | 188.74 | 189.21 | 1,870,238 | -1.45(-0.76%) |
Feb 02, 2021 | 185.67 | 191.77 | 185.21 | 190.66 | 4,011,553 | +6.79(+3.69%) |
Feb 01, 2021 | 184.08 | 185.83 | 183.57 | 183.87 | 2,407,202 | +1.05(+0.57%) |
Jan 29, 2021 | 184.69 | 185.91 | 182.18 | 182.83 | 3,789,053 | -3.54(-1.90%) |
Jan 28, 2021 | 182.75 | 189.78 | 180.95 | 186.37 | 3,679,164 | +6.44(+3.58%) |
Jan 27, 2021 | 181.49 | 184.06 | 178.82 | 179.92 | 4,094,156 | -5.30(-2.86%) |
Jan 26, 2021 | 191.94 | 191.94 | 184.62 | 185.22 | 4,176,564 | -5.93(-3.10%) |
Jan 25, 2021 | 189.95 | 191.79 | 186.21 | 191.15 | 5,200,852 | -0.62(-0.32%) |
Jan 22, 2021 | 192.22 | 193.50 | 188.17 | 191.77 | 4,634,113 | -0.71(-0.37%) |
Jan 21, 2021 | 194.43 | 200.82 | 192.47 | 192.48 | 6,851,235 | -9.52(-4.71%) |
Jan 20, 2021 | 200.99 | 202.26 | 199.72 | 202.00 | 3,497,072 | +2.69(+1.35%) |
Jan 19, 2021 | 202.03 | 202.59 | 199.18 | 199.32 | 3,068,717 | -1.22(-0.61%) |
Jan 15, 2021 | 198.60 | 201.39 | 197.44 | 200.54 | 2,511,418 | +0.41(+0.20%) |
Jan 14, 2021 | 201.79 | 201.95 | 199.72 | 200.13 | 1,857,745 | -0.42(-0.21%) |
Jan 13, 2021 | 201.45 | 202.76 | 199.39 | 200.55 | 1,583,445 | -1.88(-0.93%) |
Jan 12, 2021 | 200.97 | 204.09 | 198.00 | 202.43 | 3,484,311 | +1.19(+0.59%) |
Jan 11, 2021 | 203.85 | 204.60 | 200.86 | 201.23 | 3,207,357 | -1.36(-0.67%) |
Jan 08, 2021 | 201.84 | 204.87 | 200.90 | 202.59 | 4,237,073 | +5.65(+2.87%) |
Jan 07, 2021 | 194.99 | 197.53 | 193.61 | 196.95 | 2,185,061 | +2.70(+1.39%) |
Jan 06, 2021 | 190.31 | 195.92 | 189.92 | 194.24 | 2,713,604 | +3.98(+2.09%) |
Jan 05, 2021 | 187.85 | 191.12 | 187.81 | 190.26 | 2,297,630 | +2.31(+1.23%) |
Jan 04, 2021 | 192.61 | 193.53 | 186.45 | 187.96 | 2,854,053 | -4.82(-2.50%) |
Dec 31, 2020 | 192.78 | 192.78 | 192.78 | 1,382,136 | +2.07(+1.09%) | |
Dec 30, 2020 | 189.68 | 191.19 | 189.44 | 190.71 | 1,382,136 | +1.44(+0.76%) |
Dec 29, 2020 | 191.00 | 191.49 | 188.30 | 189.26 | 1,874,157 | -1.14(-0.60%) |
Dec 28, 2020 | 188.85 | 191.22 | 188.46 | 190.40 | 1,933,534 | +2.09(+1.11%) |
Dec 24, 2020 | 186.34 | 188.74 | 185.62 | 188.31 | 747,096 | +2.06(+1.10%) |
Dec 23, 2020 | 187.79 | 188.42 | 186.14 | 186.25 | 1,930,784 | -0.32(-0.17%) |
Dec 22, 2020 | 186.87 | 188.42 | 186.50 | 186.58 | 1,559,911 | -0.90(-0.48%) |
Dec 21, 2020 | 184.81 | 188.68 | 184.81 | 187.48 | 2,198,132 | -1.03(-0.54%) |
Dec 18, 2020 | 187.10 | 189.33 | 185.85 | 188.50 | 6,392,819 | +1.30(+0.69%) |
Dec 17, 2020 | 185.20 | 187.77 | 184.25 | 187.21 | 2,922,592 | +3.10(+1.68%) |
Dec 16, 2020 | 185.95 | 186.10 | 183.88 | 184.11 | 2,262,620 | -1.34(-0.72%) |
Dec 15, 2020 | 184.07 | 186.49 | 182.82 | 185.45 | 2,116,434 | +2.13(+1.16%) |
Dec 14, 2020 | 190.05 | 190.22 | 183.24 | 183.32 | 2,336,185 | -4.68(-2.49%) |
Dec 11, 2020 | 185.80 | 188.64 | 185.17 | 188.00 | 2,073,335 | +0.50(+0.27%) |
Dec 10, 2020 | 189.77 | 190.49 | 186.46 | 187.50 | 2,382,265 | -3.11(-1.63%) |
Dec 09, 2020 | 188.72 | 191.64 | 188.72 | 190.61 | 2,092,857 | +0.62(+0.33%) |
Dec 08, 2020 | 188.55 | 191.37 | 188.14 | 189.99 | 2,207,244 | +0.20(+0.11%) |
Dec 07, 2020 | 190.35 | 190.66 | 188.71 | 189.79 | 2,237,332 | -0.98(-0.51%) |
Dec 04, 2020 | 187.12 | 191.11 | 187.12 | 190.77 | 3,218,551 | +3.51(+1.87%) |
Dec 03, 2020 | 189.35 | 190.04 | 186.84 | 187.26 | 7,260,919 | -1.20(-0.64%) |
Dec 02, 2020 | 186.93 | 189.36 | 186.49 | 188.47 | 2,890,644 | +1.07(+0.57%) |
Dec 01, 2020 | 190.45 | 192.85 | 187.14 | 187.39 | 4,840,066 | -1.56(-0.82%) |
Nov 30, 2020 | 191.17 | 191.42 | 187.85 | 188.95 | 2,740,149 | -1.44(-0.76%) |
Nov 27, 2020 | 192.18 | 192.44 | 189.80 | 190.39 | 1,543,660 | -0.58(-0.31%) |
Nov 25, 2020 | 192.23 | 192.23 | 189.90 | 190.97 | 2,221,226 | -1.35(-0.70%) |
Nov 24, 2020 | 193.02 | 194.57 | 192.13 | 192.32 | 2,958,231 | +1.21(+0.63%) |
Nov 23, 2020 | 189.07 | 191.26 | 188.58 | 191.11 | 2,342,704 | +3.69(+1.97%) |
Nov 20, 2020 | 188.77 | 189.82 | 186.71 | 187.43 | 2,073,752 | -1.07(-0.57%) |
Nov 19, 2020 | 186.72 | 188.73 | 184.88 | 188.50 | 2,132,398 | +0.48(+0.25%) |
Nov 18, 2020 | 189.04 | 191.56 | 187.94 | 188.02 | 2,435,277 | -1.68(-0.88%) |
Nov 17, 2020 | 189.01 | 190.39 | 185.77 | 189.69 | 2,692,346 | -0.79(-0.42%) |
Nov 16, 2020 | 190.29 | 193.46 | 188.47 | 190.49 | 3,327,284 | +3.01(+1.61%) |
Nov 13, 2020 | 186.28 | 188.47 | 185.31 | 187.47 | 2,487,092 | +2.72(+1.47%) |
Nov 12, 2020 | 183.87 | 185.49 | 182.23 | 184.75 | 3,172,105 | +0.45(+0.24%) |
Nov 11, 2020 | 185.76 | 186.10 | 182.22 | 184.30 | 3,401,747 | -1.16(-0.63%) |
Nov 10, 2020 | 183.25 | 187.53 | 182.41 | 185.47 | 4,644,321 | +3.00(+1.65%) |
Nov 09, 2020 | 185.06 | 191.47 | 180.92 | 182.46 | 4,869,118 | +7.31(+4.17%) |
Nov 06, 2020 | 176.24 | 176.76 | 174.20 | 175.15 | 2,170,115 | -1.84(-1.04%) |
Nov 05, 2020 | 174.74 | 178.68 | 174.44 | 177.00 | 4,339,467 | +4.91(+2.85%) |
Nov 04, 2020 | 174.74 | 176.68 | 171.77 | 172.08 | 4,765,922 | +1.25(+0.73%) |
Nov 03, 2020 | 167.25 | 172.29 | 166.63 | 170.83 | 4,322,841 | +5.66(+3.43%) |
Nov 02, 2020 | 165.62 | 167.43 | 163.02 | 165.17 | 4,043,840 | +1.89(+1.16%) |
Oct 30, 2020 | 161.53 | 163.47 | 159.54 | 163.28 | 4,067,094 | +1.06(+0.65%) |
Oct 29, 2020 | 159.27 | 163.72 | 158.04 | 162.22 | 6,498,015 | +2.46(+1.54%) |
Oct 28, 2020 | 161.99 | 164.23 | 159.49 | 159.76 | 4,440,189 | -5.71(-3.45%) |
Oct 27, 2020 | 170.00 | 170.19 | 164.09 | 165.48 | 4,928,974 | -4.73(-2.78%) |
Oct 26, 2020 | 171.89 | 172.26 | 167.72 | 170.20 | 4,348,216 | -3.17(-1.83%) |
Oct 23, 2020 | 170.50 | 174.86 | 170.48 | 173.37 | 4,228,892 | +0.92(+0.53%) |
Oct 22, 2020 | 178.76 | 179.02 | 171.25 | 172.45 | 8,224,788 | -11.37(-6.19%) |
Oct 21, 2020 | 184.35 | 186.40 | 183.06 | 183.82 | 4,493,511 | -6.73(-3.53%) |
Oct 20, 2020 | 190.34 | 193.60 | 189.84 | 190.55 | 1,703,872 | +1.03(+0.54%) |
Oct 19, 2020 | 192.03 | 194.12 | 189.07 | 189.52 | 2,290,023 | -3.86(-2.00%) |
Oct 16, 2020 | 192.94 | 194.39 | 191.50 | 193.38 | 3,612,952 | +0.96(+0.50%) |
Oct 15, 2020 | 186.29 | 192.99 | 185.33 | 192.42 | 2,808,646 | +3.69(+1.95%) |
Oct 14, 2020 | 187.63 | 189.25 | 187.47 | 188.74 | 2,227,967 | +1.67(+0.89%) |
Oct 13, 2020 | 189.39 | 190.62 | 186.84 | 187.07 | 2,042,698 | -3.09(-1.62%) |
Oct 12, 2020 | 192.30 | 192.43 | 189.34 | 190.16 | 2,209,284 | +0.53(+0.28%) |
Oct 09, 2020 | 188.58 | 190.28 | 188.50 | 189.63 | 1,871,369 | +1.84(+0.98%) |
Oct 08, 2020 | 188.81 | 189.37 | 185.74 | 187.79 | 1,866,748 | -0.77(-0.41%) |
Oct 07, 2020 | 185.30 | 189.45 | 185.22 | 188.56 | 2,403,135 | +4.80(+2.61%) |
Oct 06, 2020 | 186.15 | 187.99 | 183.65 | 183.76 | 3,693,574 | -1.76(-0.95%) |
Oct 05, 2020 | 182.65 | 186.38 | 181.95 | 185.52 | 3,663,841 | +4.58(+2.53%) |
Oct 02, 2020 | 176.04 | 183.00 | 175.89 | 180.94 | 3,506,605 | +1.95(+1.09%) |
Oct 01, 2020 | 182.46 | 182.46 | 177.02 | 178.99 | 3,415,086 | -2.43(-1.34%) |
Sep 30, 2020 | 182.58 | 186.33 | 180.91 | 181.42 | 3,913,293 | -0.34(-0.19%) |
Sep 29, 2020 | 183.93 | 184.65 | 181.22 | 181.76 | 2,490,282 | -2.04(-1.11%) |
Sep 28, 2020 | 185.77 | 186.33 | 183.50 | 183.80 | 2,247,322 | +1.20(+0.66%) |
Sep 25, 2020 | 179.72 | 183.87 | 179.38 | 182.60 | 1,858,129 | +2.29(+1.27%) |
Sep 24, 2020 | 179.05 | 182.73 | 177.80 | 180.31 | 1,850,269 | +1.24(+0.69%) |
Sep 23, 2020 | 182.55 | 185.06 | 178.43 | 179.07 | 2,386,302 | -2.77(-1.52%) |
Sep 22, 2020 | 179.09 | 182.45 | 178.97 | 181.83 | 2,023,463 | +3.06(+1.71%) |
Sep 21, 2020 | 180.62 | 181.46 | 175.76 | 178.77 | 3,234,454 | -5.34(-2.90%) |
Sep 18, 2020 | 185.42 | 188.48 | 184.02 | 184.12 | 4,519,283 | -1.71(-0.92%) |
Sep 17, 2020 | 183.05 | 187.36 | 181.37 | 185.82 | 2,833,750 | +0.21(+0.11%) |
Sep 16, 2020 | 187.75 | 189.63 | 185.33 | 185.61 | 3,249,912 | -0.88(-0.47%) |
Sep 15, 2020 | 183.86 | 186.93 | 183.86 | 186.49 | 2,525,410 | +3.25(+1.78%) |
Sep 14, 2020 | 181.75 | 184.16 | 180.53 | 183.24 | 1,805,236 | +2.67(+1.48%) |
Sep 11, 2020 | 178.78 | 181.84 | 178.66 | 180.56 | 2,075,814 | +2.64(+1.48%) |
Sep 10, 2020 | 178.58 | 179.36 | 176.97 | 177.93 | 2,261,891 | +0.20(+0.11%) |
Sep 09, 2020 | 175.26 | 179.65 | 175.21 | 177.72 | 2,985,011 | +3.87(+2.23%) |
Sep 08, 2020 | 175.69 | 176.43 | 173.71 | 173.85 | 2,922,119 | -2.28(-1.30%) |
Sep 04, 2020 | 176.92 | 178.88 | 173.86 | 176.14 | 3,933,184 | +0.54(+0.31%) |
Sep 03, 2020 | 182.23 | 182.42 | 174.45 | 175.59 | 4,536,859 | -5.28(-2.92%) |
Sep 02, 2020 | 180.70 | 182.06 | 179.15 | 180.88 | 3,683,458 | +0.44(+0.25%) |
Sep 01, 2020 | 177.15 | 180.52 | 176.09 | 180.43 | 2,048,954 | +3.10(+1.75%) |
Aug 31, 2020 | 179.70 | 180.79 | 176.97 | 177.34 | 2,237,167 | -2.48(-1.38%) |
Aug 28, 2020 | 178.33 | 180.29 | 177.72 | 179.82 | 2,007,014 | +1.53(+0.86%) |
Aug 27, 2020 | 178.87 | 179.53 | 178.14 | 178.29 | 1,675,179 | +0.11(+0.06%) |
Aug 26, 2020 | 177.65 | 179.11 | 176.33 | 178.18 | 1,650,609 | -0.53(-0.30%) |
Aug 25, 2020 | 177.61 | 178.88 | 176.76 | 178.71 | 2,248,871 | +2.15(+1.22%) |
Aug 24, 2020 | 176.09 | 177.02 | 175.22 | 176.56 | 2,230,525 | +0.91(+0.52%) |
Aug 21, 2020 | 174.64 | 175.86 | 173.08 | 175.66 | 2,245,886 | +1.51(+0.87%) |
Aug 20, 2020 | 173.59 | 174.90 | 172.45 | 174.14 | 2,270,988 | -0.94(-0.54%) |
Aug 19, 2020 | 175.71 | 176.21 | 174.88 | 175.09 | 1,856,267 | +0.23(+0.13%) |
Aug 18, 2020 | 177.88 | 178.24 | 174.76 | 174.86 | 1,841,518 | -2.91(-1.63%) |
Aug 17, 2020 | 176.97 | 178.88 | 176.38 | 177.76 | 3,885,835 | +1.79(+1.02%) |
Aug 14, 2020 | 173.84 | 177.54 | 173.43 | 175.97 | 2,729,461 | +2.02(+1.16%) |
Aug 13, 2020 | 174.22 | 175.75 | 173.38 | 173.96 | 2,452,523 | -1.94(-1.10%) |
Aug 12, 2020 | 175.92 | 177.42 | 174.91 | 175.89 | 3,130,908 | +1.36(+0.78%) |
Aug 11, 2020 | 173.91 | 177.78 | 172.99 | 174.54 | 4,597,245 | +3.21(+1.87%) |
Aug 10, 2020 | 168.48 | 171.72 | 168.21 | 171.33 | 3,673,708 | +3.59(+2.14%) |
Aug 07, 2020 | 164.75 | 167.76 | 164.27 | 167.73 | 2,391,155 | +3.04(+1.85%) |
Aug 06, 2020 | 162.96 | 165.57 | 162.48 | 164.69 | 2,150,032 | +1.96(+1.21%) |
Aug 05, 2020 | 159.97 | 163.20 | 159.80 | 162.73 | 3,327,691 | +3.47(+2.18%) |
Aug 04, 2020 | 157.60 | 159.27 | 157.21 | 159.25 | 1,850,355 | +1.49(+0.94%) |
Aug 03, 2020 | 159.42 | 159.95 | 157.40 | 157.76 | 2,162,446 | -1.18(-0.74%) |
Jul 31, 2020 | 158.09 | 159.26 | 153.65 | 158.95 | 5,550,642 | +0.50(+0.32%) |
Jul 30, 2020 | 161.26 | 161.76 | 158.05 | 158.44 | 3,027,030 | -4.75(-2.91%) |
Jul 29, 2020 | 159.95 | 163.56 | 159.81 | 163.19 | 2,984,722 | +3.27(+2.05%) |
Jul 28, 2020 | 161.71 | 162.55 | 159.62 | 159.92 | 2,143,868 | -2.21(-1.36%) |
Jul 27, 2020 | 160.98 | 164.35 | 160.52 | 162.13 | 2,986,306 | +0.64(+0.40%) |
Jul 24, 2020 | 161.05 | 162.36 | 160.20 | 161.49 | 2,966,777 | +1.03(+0.64%) |
Jul 23, 2020 | 163.92 | 164.61 | 158.48 | 160.46 | 4,373,986 | -4.02(-2.44%) |
Jul 22, 2020 | 162.61 | 165.50 | 162.45 | 164.48 | 3,218,707 | +0.66(+0.40%) |
Jul 21, 2020 | 163.06 | 165.41 | 163.06 | 163.82 | 2,432,869 | +1.16(+0.72%) |
Jul 20, 2020 | 165.29 | 166.00 | 161.64 | 162.65 | 3,147,359 | -3.54(-2.13%) |
Jul 17, 2020 | 163.06 | 167.36 | 162.19 | 166.19 | 6,688,581 | +4.02(+2.48%) |
Jul 16, 2020 | 159.75 | 163.56 | 159.52 | 162.18 | 3,620,497 | +2.27(+1.42%) |
Jul 15, 2020 | 160.25 | 160.90 | 159.01 | 159.90 | 2,718,909 | +2.29(+1.45%) |
Jul 14, 2020 | 154.28 | 158.25 | 154.05 | 157.61 | 3,288,507 | +2.49(+1.61%) |
Jul 13, 2020 | 154.25 | 156.76 | 152.86 | 155.12 | 3,245,503 | +2.55(+1.67%) |
Jul 10, 2020 | 152.21 | 153.36 | 150.99 | 152.57 | 2,508,722 | +0.37(+0.24%) |
Jul 09, 2020 | 155.41 | 155.41 | 151.03 | 152.20 | 3,247,442 | -2.80(-1.80%) |
Jul 08, 2020 | 155.50 | 157.96 | 154.77 | 155.00 | 3,667,235 | -0.68(-0.44%) |
Jul 07, 2020 | 156.24 | 157.89 | 155.19 | 155.68 | 2,596,547 | -2.18(-1.38%) |
Jul 06, 2020 | 156.87 | 158.04 | 155.98 | 157.86 | 2,724,445 | +2.82(+1.82%) |
Jul 02, 2020 | 155.12 | 156.51 | 153.94 | 155.03 | 2,477,203 | +2.02(+1.32%) |
Jul 01, 2020 | 155.41 | 156.55 | 152.42 | 153.02 | 3,178,295 | -2.01(-1.30%) |
Jun 30, 2020 | 150.91 | 156.07 | 150.71 | 155.02 | 4,437,245 | +3.26(+2.15%) |
Jun 29, 2020 | 150.23 | 152.15 | 148.72 | 151.76 | 2,899,752 | +2.63(+1.76%) |
Jun 26, 2020 | 153.16 | 154.17 | 148.66 | 149.13 | 9,260,668 | -4.02(-2.62%) |
Jun 25, 2020 | 151.43 | 153.35 | 149.26 | 153.14 | 3,752,933 | +1.35(+0.89%) |
Jun 24, 2020 | 153.78 | 154.91 | 151.32 | 151.80 | 3,496,773 | -3.49(-2.25%) |
Jun 23, 2020 | 156.22 | 157.03 | 155.18 | 155.29 | 3,142,532 | +1.06(+0.69%) |
Jun 22, 2020 | 153.18 | 154.82 | 152.12 | 154.23 | 2,887,468 | +0.32(+0.21%) |
Jun 19, 2020 | 159.11 | 159.11 | 152.94 | 153.91 | 7,764,683 | -2.75(-1.76%) |
Jun 18, 2020 | 155.90 | 157.61 | 155.62 | 156.66 | 2,960,761 | -0.29(-0.19%) |
Jun 17, 2020 | 157.89 | 159.13 | 156.49 | 156.95 | 3,773,069 | +0.18(+0.12%) |
Jun 16, 2020 | 158.89 | 159.98 | 154.37 | 156.77 | 3,876,070 | +2.79(+1.81%) |
Jun 15, 2020 | 148.28 | 155.09 | 148.00 | 153.98 | 3,215,760 | +1.61(+1.05%) |
Jun 12, 2020 | 154.24 | 154.56 | 148.96 | 152.37 | 3,678,943 | +2.65(+1.77%) |
Jun 11, 2020 | 155.88 | 156.00 | 149.65 | 149.72 | 6,799,607 | -11.13(-6.92%) |
Jun 10, 2020 | 163.07 | 163.91 | 160.41 | 160.85 | 3,622,084 | -2.50(-1.53%) |
Jun 09, 2020 | 163.27 | 165.43 | 162.29 | 163.36 | 3,893,122 | -3.21(-1.93%) |
Jun 08, 2020 | 168.68 | 170.54 | 164.91 | 166.57 | 3,748,032 | -2.91(-1.71%) |
Jun 05, 2020 | 167.90 | 172.22 | 167.27 | 169.47 | 6,116,776 | +7.70(+4.76%) |
Jun 04, 2020 | 161.73 | 162.93 | 160.70 | 161.77 | 3,199,126 | -1.49(-0.91%) |
Jun 03, 2020 | 159.21 | 163.99 | 158.65 | 163.26 | 4,251,140 | +6.52(+4.16%) |
Jun 02, 2020 | 156.56 | 159.09 | 155.42 | 156.74 | 3,271,823 | +1.32(+0.85%) |
Jun 01, 2020 | 155.29 | 156.31 | 153.84 | 155.42 | 3,195,232 | -0.33(-0.21%) |
May 29, 2020 | 156.05 | 157.19 | 154.37 | 155.75 | 4,010,160 | -0.60(-0.38%) |
May 28, 2020 | 158.66 | 159.21 | 155.26 | 156.34 | 4,434,187 | -2.16(-1.37%) |
May 27, 2020 | 156.70 | 158.73 | 156.01 | 158.51 | 3,481,519 | +3.59(+2.32%) |
May 26, 2020 | 155.30 | 155.93 | 153.44 | 154.92 | 4,551,985 | +4.32(+2.87%) |
May 22, 2020 | 149.24 | 150.84 | 147.86 | 150.59 | 1,945,373 | +1.43(+0.96%) |
May 21, 2020 | 150.68 | 151.34 | 148.63 | 149.16 | 2,497,322 | -2.22(-1.47%) |
May 20, 2020 | 150.45 | 153.82 | 149.67 | 151.39 | 4,709,688 | +6.17(+4.25%) |
May 19, 2020 | 145.09 | 148.54 | 144.75 | 145.21 | 3,439,753 | +0.13(+0.09%) |
May 18, 2020 | 143.57 | 146.67 | 142.09 | 145.09 | 5,947,506 | +7.19(+5.21%) |
May 15, 2020 | 137.67 | 139.40 | 136.55 | 137.90 | 5,623,903 | -1.09(-0.79%) |
May 14, 2020 | 137.51 | 139.21 | 134.08 | 139.00 | 4,310,551 | -0.27(-0.20%) |
May 13, 2020 | 139.45 | 140.37 | 137.26 | 139.27 | 3,838,226 | -1.14(-0.81%) |
May 12, 2020 | 142.53 | 143.32 | 140.41 | 140.41 | 2,943,322 | -2.61(-1.82%) |
May 11, 2020 | 142.86 | 144.02 | 142.06 | 143.02 | 3,133,803 | -1.28(-0.89%) |
May 08, 2020 | 144.69 | 145.31 | 143.96 | 144.30 | 2,532,670 | +1.86(+1.31%) |
May 07, 2020 | 142.75 | 144.03 | 141.82 | 142.44 | 2,644,798 | +1.75(+1.24%) |
May 06, 2020 | 142.77 | 143.27 | 140.32 | 140.69 | 2,297,822 | -1.90(-1.33%) |
May 05, 2020 | 142.76 | 145.14 | 142.13 | 142.59 | 2,488,991 | +1.42(+1.01%) |
May 04, 2020 | 141.46 | 141.51 | 138.95 | 141.17 | 2,649,881 | -1.66(-1.16%) |
May 01, 2020 | 143.79 | 143.79 | 141.09 | 142.82 | 3,387,678 | -2.87(-1.97%) |
Apr 30, 2020 | 146.38 | 147.58 | 144.27 | 145.70 | 4,120,535 | -2.97(-2.00%) |
Apr 29, 2020 | 150.59 | 151.57 | 148.42 | 148.67 | 3,047,417 | +1.54(+1.05%) |
Apr 28, 2020 | 147.28 | 148.13 | 144.98 | 147.13 | 3,479,922 | +2.19(+1.51%) |
Apr 27, 2020 | 145.79 | 147.01 | 144.08 | 144.94 | 5,082,217 | +2.62(+1.84%) |
Apr 24, 2020 | 142.68 | 144.13 | 139.91 | 142.32 | 5,264,506 | +3.47(+2.50%) |
Apr 23, 2020 | 143.08 | 144.30 | 138.59 | 138.86 | 6,835,478 | +4.73(+3.53%) |
Apr 22, 2020 | 133.61 | 135.28 | 132.09 | 134.13 | 4,354,889 | +2.45(+1.86%) |
Apr 21, 2020 | 129.94 | 132.95 | 128.76 | 131.67 | 4,440,813 | -2.01(-1.50%) |
Apr 20, 2020 | 134.32 | 136.02 | 131.81 | 133.68 | 4,704,131 | -2.99(-2.19%) |
Apr 17, 2020 | 135.49 | 137.55 | 134.59 | 136.67 | 5,572,905 | +5.38(+4.10%) |
Apr 16, 2020 | 133.65 | 134.05 | 128.81 | 131.29 | 5,499,518 | -2.43(-1.82%) |
Apr 15, 2020 | 134.42 | 134.42 | 130.96 | 133.72 | 3,791,370 | -2.11(-1.55%) |
Apr 14, 2020 | 135.94 | 137.98 | 134.77 | 135.83 | 2,452,153 | +1.89(+1.41%) |
Apr 13, 2020 | 134.80 | 135.93 | 131.94 | 133.94 | 2,769,339 | -1.67(-1.23%) |
Apr 09, 2020 | 137.92 | 139.68 | 134.08 | 135.61 | 4,974,641 | -0.81(-0.59%) |
Apr 08, 2020 | 134.51 | 137.49 | 132.59 | 136.42 | 3,976,367 | +3.52(+2.65%) |
Apr 07, 2020 | 138.90 | 139.97 | 132.45 | 132.91 | 5,186,772 | -1.91(-1.41%) |
Apr 06, 2020 | 132.92 | 136.12 | 132.86 | 134.81 | 5,336,577 | +8.46(+6.70%) |
Apr 03, 2020 | 128.45 | 129.98 | 124.54 | 126.35 | 4,483,527 | -2.95(-2.28%) |
Apr 02, 2020 | 123.34 | 129.81 | 122.91 | 129.29 | 6,590,276 | +4.84(+3.89%) |
Apr 01, 2020 | 122.21 | 125.80 | 120.82 | 124.45 | 5,621,426 | -4.15(-3.23%) |
Mar 31, 2020 | 125.57 | 131.95 | 125.40 | 128.60 | 4,657,872 | +0.77(+0.60%) |
Mar 30, 2020 | 125.41 | 130.67 | 124.30 | 127.83 | 3,629,481 | +1.05(+0.83%) |
Mar 27, 2020 | 123.66 | 130.95 | 122.33 | 126.79 | 5,442,285 | -3.14(-2.41%) |
Mar 26, 2020 | 124.94 | 130.74 | 122.20 | 129.92 | 6,655,686 | +8.73(+7.21%) |
Mar 25, 2020 | 116.15 | 128.65 | 115.80 | 121.19 | 7,592,892 | +3.68(+3.14%) |
Mar 24, 2020 | 110.66 | 118.64 | 108.32 | 117.50 | 7,697,801 | +13.52(+13.00%) |
Mar 23, 2020 | 100.65 | 108.81 | 99.94 | 103.98 | 6,592,722 | -3.47(-3.22%) |
Mar 20, 2020 | 113.16 | 114.66 | 103.45 | 107.45 | 7,313,081 | -3.47(-3.13%) |
Mar 19, 2020 | 104.20 | 112.77 | 101.83 | 110.92 | 9,337,944 | +5.99(+5.71%) |
Mar 18, 2020 | 110.12 | 112.44 | 95.81 | 104.93 | 11,921,357 | -12.35(-10.53%) |
Mar 17, 2020 | 116.10 | 121.01 | 109.76 | 117.28 | 8,797,572 | +3.22(+2.82%) |
Mar 16, 2020 | 116.76 | 123.89 | 111.51 | 114.07 | 7,789,710 | -17.10(-13.03%) |
Mar 13, 2020 | 127.24 | 131.16 | 122.92 | 131.16 | 8,649,223 | +6.97(+5.61%) |
Mar 12, 2020 | 118.67 | 129.64 | 113.98 | 124.20 | 9,656,840 | -4.88(-3.78%) |
Mar 11, 2020 | 129.49 | 130.78 | 126.66 | 129.07 | 7,759,691 | -4.80(-3.58%) |
Mar 10, 2020 | 129.32 | 134.03 | 126.90 | 133.87 | 8,872,868 | +10.01(+8.08%) |
Mar 09, 2020 | 132.39 | 132.74 | 121.43 | 123.86 | 10,309,319 | -18.46(-12.97%) |
Mar 06, 2020 | 136.33 | 143.09 | 135.75 | 142.32 | 5,092,429 | +1.03(+0.73%) |
Mar 05, 2020 | 143.74 | 145.71 | 140.16 | 141.29 | 5,376,074 | -6.57(-4.45%) |
Mar 04, 2020 | 145.75 | 148.61 | 144.27 | 147.87 | 4,842,000 | +4.40(+3.07%) |
Mar 03, 2020 | 146.53 | 152.84 | 142.56 | 143.46 | 6,200,891 | -2.74(-1.87%) |