Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 225.16 | 228.91 | 223.24 | 226.00 | 38,887,256 | +3.30(+1.48%) |
Feb 25, 2021 | 225.71 | 228.15 | 221.62 | 222.70 | 40,594,108 | -5.41(-2.37%) |
Feb 24, 2021 | 223.69 | 228.74 | 222.71 | 228.11 | 27,044,446 | +1.25(+0.55%) |
Feb 23, 2021 | 223.99 | 228.38 | 222.45 | 226.86 | 31,034,832 | -1.21(-0.53%) |
Feb 22, 2021 | 230.90 | 231.40 | 226.02 | 228.07 | 37,449,808 | -6.28(-2.68%) |
Feb 19, 2021 | 237.06 | 237.16 | 233.58 | 234.35 | 25,976,042 | -2.74(-1.16%) |
Feb 18, 2021 | 235.16 | 237.23 | 234.25 | 237.09 | 17,389,608 | -0.40(-0.17%) |
Feb 17, 2021 | 234.69 | 237.60 | 234.32 | 237.49 | 22,266,692 | +1.03(+0.44%) |
Feb 16, 2021 | 237.75 | 238.82 | 235.71 | 236.46 | 27,525,968 | -1.25(-0.53%) |
Feb 12, 2021 | 236.69 | 238.01 | 235.52 | 237.71 | 17,067,922 | +0.48(+0.20%) |
Feb 11, 2021 | 237.51 | 237.87 | 234.96 | 237.23 | 16,224,046 | +1.62(+0.69%) |
Feb 10, 2021 | 237.72 | 238.62 | 233.74 | 235.61 | 22,825,096 | -0.92(-0.39%) |
Feb 09, 2021 | 234.69 | 237.49 | 234.21 | 236.53 | 24,280,946 | +1.26(+0.54%) |
Feb 08, 2021 | 235.93 | 236.44 | 233.66 | 235.27 | 22,886,164 | +0.26(+0.11%) |
Feb 05, 2021 | 235.04 | 236.06 | 233.28 | 235.01 | 18,607,342 | +0.19(+0.08%) |
Feb 04, 2021 | 235.45 | 236.02 | 233.23 | 234.82 | 26,035,114 | -0.96(-0.41%) |
Feb 03, 2021 | 232.46 | 237.81 | 232.15 | 235.78 | 27,900,520 | +3.39(+1.46%) |
Feb 02, 2021 | 234.13 | 235.11 | 231.60 | 232.40 | 26,637,680 | -0.14(-0.06%) |
Feb 01, 2021 | 228.08 | 235.30 | 225.53 | 232.53 | 34,308,048 | +7.46(+3.31%) |
Jan 29, 2021 | 228.43 | 230.95 | 224.48 | 225.07 | 43,804,092 | -6.76(-2.92%) |
Jan 28, 2021 | 228.61 | 235.43 | 228.11 | 231.83 | 50,525,492 | +5.85(+2.59%) |
Jan 27, 2021 | 230.93 | 233.30 | 223.31 | 225.98 | 71,882,112 | +0.55(+0.25%) |
Jan 26, 2021 | 224.97 | 227.22 | 223.25 | 225.43 | 50,238,800 | +2.72(+1.22%) |
Jan 25, 2021 | 222.31 | 222.96 | 217.56 | 222.71 | 34,129,160 | +3.47(+1.58%) |
Jan 22, 2021 | 220.34 | 223.24 | 219.09 | 219.24 | 31,096,162 | +0.95(+0.44%) |
Jan 21, 2021 | 218.03 | 219.58 | 215.81 | 218.29 | 31,642,138 | +0.61(+0.28%) |
Jan 20, 2021 | 211.23 | 219.08 | 210.84 | 217.68 | 38,787,652 | +7.66(+3.65%) |
Jan 19, 2021 | 207.40 | 210.54 | 206.31 | 210.01 | 31,238,560 | +3.68(+1.78%) |
Jan 15, 2021 | 207.18 | 208.14 | 205.73 | 206.33 | 32,718,238 | -0.36(-0.17%) |
Jan 14, 2021 | 209.50 | 211.00 | 206.42 | 206.69 | 30,215,590 | -3.22(-1.53%) |
Jan 13, 2021 | 207.66 | 210.32 | 207.58 | 209.91 | 20,664,042 | +1.37(+0.66%) |
Jan 12, 2021 | 210.07 | 210.65 | 206.98 | 208.55 | 23,938,978 | -2.48(-1.18%) |
Jan 11, 2021 | 211.98 | 212.41 | 210.29 | 211.03 | 23,736,192 | -2.07(-0.97%) |
Jan 08, 2021 | 212.19 | 214.03 | 210.58 | 213.10 | 23,658,876 | +1.29(+0.61%) |
Jan 07, 2021 | 207.68 | 212.83 | 207.36 | 211.81 | 28,517,902 | +5.86(+2.85%) |
Jan 06, 2021 | 205.87 | 210.06 | 205.65 | 205.95 | 36,982,300 | -5.48(-2.59%) |
Jan 05, 2021 | 210.81 | 212.03 | 209.29 | 211.43 | 24,529,062 | +0.20(+0.10%) |
Jan 04, 2021 | 215.92 | 216.38 | 208.43 | 211.22 | 38,249,368 | -4.59(-2.13%) |
Dec 31, 2020 | 215.81 | 215.81 | 215.81 | 20,875,040 | +0.72(+0.33%) | |
Dec 30, 2020 | 218.54 | 218.93 | 214.89 | 215.10 | 20,875,040 | -2.70(-1.24%) |
Dec 29, 2020 | 219.59 | 220.43 | 216.94 | 217.79 | 17,884,106 | -0.48(-0.22%) |
Dec 28, 2020 | 217.78 | 219.32 | 216.40 | 218.28 | 18,459,600 | +2.15(+0.99%) |
Dec 24, 2020 | 214.84 | 216.97 | 214.63 | 216.13 | 10,873,444 | +1.68(+0.78%) |
Dec 23, 2020 | 216.48 | 216.92 | 214.24 | 214.46 | 19,265,382 | -2.83(-1.30%) |
Dec 22, 2020 | 216.08 | 218.93 | 215.26 | 217.29 | 23,306,512 | +1.31(+0.61%) |
Dec 21, 2020 | 211.09 | 217.35 | 210.83 | 215.98 | 38,269,596 | +3.88(+1.83%) |
Dec 18, 2020 | 212.10 | 213.16 | 209.60 | 212.10 | 65,294,152 | -0.80(-0.38%) |
Dec 17, 2020 | 213.34 | 214.33 | 211.45 | 212.90 | 33,467,836 | +0.14(+0.06%) |
Dec 16, 2020 | 208.37 | 213.57 | 208.34 | 212.77 | 36,075,876 | +5.00(+2.41%) |
Dec 15, 2020 | 208.77 | 209.02 | 205.94 | 207.77 | 27,827,406 | -0.07(-0.03%) |
Dec 14, 2020 | 206.77 | 209.79 | 206.56 | 207.84 | 29,667,100 | +0.91(+0.44%) |
Dec 11, 2020 | 203.81 | 206.98 | 202.90 | 206.93 | 31,927,658 | +2.66(+1.30%) |
Dec 10, 2020 | 205.48 | 206.75 | 204.11 | 204.27 | 27,242,520 | -1.24(-0.60%) |
Dec 09, 2020 | 208.77 | 208.84 | 204.94 | 205.51 | 33,406,426 | -4.09(-1.95%) |
Dec 08, 2020 | 207.62 | 210.51 | 206.57 | 209.59 | 23,979,238 | +1.67(+0.80%) |
Dec 07, 2020 | 208.00 | 209.14 | 206.66 | 207.93 | 25,315,058 | -0.07(-0.03%) |
Dec 04, 2020 | 207.86 | 208.98 | 206.85 | 207.99 | 25,421,010 | +0.12(+0.06%) |
Dec 03, 2020 | 208.24 | 209.95 | 207.31 | 207.88 | 25,864,702 | -1.10(-0.52%) |
Dec 02, 2020 | 208.50 | 209.07 | 206.48 | 208.97 | 24,437,368 | -0.82(-0.39%) |
Dec 01, 2020 | 208.14 | 210.87 | 207.01 | 209.79 | 31,850,486 | +2.08(+1.00%) |
Nov 30, 2020 | 207.74 | 208.38 | 204.58 | 207.71 | 34,048,812 | -1.13(-0.54%) |
Nov 27, 2020 | 208.47 | 209.85 | 207.68 | 208.84 | 14,956,409 | +1.32(+0.64%) |
Nov 25, 2020 | 208.72 | 208.90 | 206.15 | 207.52 | 21,655,988 | +0.01(+0.00%) |
Nov 24, 2020 | 203.37 | 207.89 | 202.66 | 207.51 | 34,952,724 | +3.64(+1.78%) |
Nov 23, 2020 | 204.69 | 205.99 | 201.98 | 203.87 | 26,417,502 | -0.27(-0.13%) |
Nov 20, 2020 | 205.90 | 206.95 | 203.76 | 204.14 | 23,542,312 | -1.97(-0.96%) |
Nov 19, 2020 | 205.10 | 206.70 | 203.69 | 206.11 | 25,526,944 | +1.30(+0.63%) |
Nov 18, 2020 | 207.31 | 208.78 | 204.66 | 204.81 | 29,208,688 | -2.74(-1.32%) |
Nov 17, 2020 | 209.13 | 210.66 | 207.18 | 207.55 | 24,929,894 | -2.68(-1.28%) |
Nov 16, 2020 | 207.94 | 210.72 | 207.60 | 210.23 | 25,754,838 | +0.70(+0.33%) |
Nov 13, 2020 | 209.39 | 210.41 | 207.26 | 209.53 | 19,250,828 | +1.03(+0.50%) |
Nov 12, 2020 | 210.21 | 212.05 | 207.55 | 208.50 | 22,313,642 | -1.07(-0.51%) |
Nov 11, 2020 | 205.54 | 211.01 | 205.36 | 209.57 | 30,398,248 | +5.36(+2.63%) |
Nov 10, 2020 | 207.59 | 209.52 | 202.96 | 204.21 | 45,453,364 | -7.14(-3.38%) |
Nov 09, 2020 | 217.20 | 220.77 | 210.86 | 211.35 | 45,810,572 | -5.16(-2.38%) |
Nov 06, 2020 | 215.10 | 217.13 | 211.00 | 216.51 | 26,072,208 | +0.42(+0.19%) |
Nov 05, 2020 | 214.88 | 216.90 | 214.02 | 216.09 | 37,220,280 | +6.68(+3.19%) |
Nov 04, 2020 | 207.12 | 211.28 | 205.57 | 209.41 | 43,661,780 | +9.64(+4.82%) |
Nov 03, 2020 | 197.32 | 201.41 | 196.57 | 199.78 | 28,356,506 | +3.97(+2.03%) |
Nov 02, 2020 | 197.71 | 198.66 | 193.67 | 195.81 | 31,817,240 | -0.14(-0.07%) |
Oct 30, 2020 | 196.94 | 197.71 | 193.19 | 195.94 | 38,211,812 | -2.18(-1.10%) |
Oct 29, 2020 | 197.49 | 200.68 | 196.81 | 198.12 | 32,456,406 | +1.97(+1.01%) |
Oct 28, 2020 | 200.98 | 202.11 | 195.59 | 196.15 | 52,844,876 | -10.23(-4.96%) |
Oct 27, 2020 | 204.77 | 207.75 | 203.55 | 206.38 | 37,749,928 | +3.07(+1.51%) |
Oct 26, 2020 | 206.96 | 209.37 | 201.39 | 203.31 | 38,312,172 | -5.95(-2.84%) |
Oct 23, 2020 | 208.10 | 209.31 | 206.29 | 209.26 | 19,508,432 | +1.30(+0.62%) |
Oct 22, 2020 | 207.03 | 209.09 | 204.88 | 207.96 | 23,090,978 | +0.09(+0.04%) |
Oct 21, 2020 | 206.25 | 209.93 | 206.25 | 207.88 | 23,454,824 | +0.15(+0.07%) |
Oct 20, 2020 | 208.84 | 210.36 | 206.22 | 207.73 | 23,488,034 | +0.42(+0.20%) |
Oct 19, 2020 | 213.31 | 215.13 | 206.83 | 207.31 | 28,528,308 | -5.27(-2.48%) |
Oct 16, 2020 | 213.05 | 215.12 | 212.25 | 212.58 | 26,925,720 | +0.00(+0.00%) |
Oct 15, 2020 | 210.10 | 213.26 | 209.05 | 212.58 | 23,481,034 | -1.16(-0.54%) |
Oct 14, 2020 | 215.81 | 216.99 | 212.07 | 213.74 | 24,216,780 | -1.93(-0.90%) |
Oct 13, 2020 | 215.54 | 217.95 | 213.32 | 215.68 | 29,904,480 | +1.41(+0.66%) |
Oct 12, 2020 | 211.74 | 216.64 | 209.82 | 214.26 | 41,790,316 | +5.41(+2.59%) |
Oct 09, 2020 | 204.42 | 208.90 | 204.42 | 208.85 | 27,339,248 | +5.06(+2.48%) |
Oct 08, 2020 | 203.72 | 204.38 | 201.60 | 203.79 | 20,580,340 | +0.73(+0.36%) |
Oct 07, 2020 | 200.39 | 203.34 | 200.06 | 203.07 | 26,514,218 | +3.79(+1.90%) |
Oct 06, 2020 | 202.09 | 203.41 | 198.22 | 199.27 | 29,479,046 | -4.33(-2.12%) |
Oct 05, 2020 | 200.54 | 203.63 | 200.31 | 203.60 | 22,019,526 | +4.05(+2.03%) |
Oct 02, 2020 | 201.29 | 204.19 | 198.91 | 199.54 | 34,259,000 | -6.07(-2.95%) |
Oct 01, 2020 | 206.61 | 207.09 | 204.51 | 205.61 | 28,052,636 | +2.06(+1.01%) |
Sep 30, 2020 | 201.03 | 205.15 | 199.88 | 203.55 | 34,941,548 | +2.97(+1.48%) |
Sep 29, 2020 | 202.60 | 203.30 | 200.14 | 200.58 | 25,065,198 | -2.11(-1.04%) |
Sep 28, 2020 | 204.08 | 205.72 | 201.35 | 202.69 | 33,043,436 | +1.57(+0.78%) |
Sep 25, 2020 | 196.99 | 202.30 | 196.01 | 201.12 | 30,417,782 | +4.48(+2.28%) |
Sep 24, 2020 | 193.41 | 198.94 | 192.78 | 196.64 | 32,206,424 | +2.52(+1.30%) |
Sep 23, 2020 | 201.20 | 201.39 | 193.58 | 194.12 | 31,781,508 | -6.61(-3.29%) |
Sep 22, 2020 | 198.45 | 201.39 | 195.56 | 200.73 | 34,590,376 | +4.72(+2.41%) |
Sep 21, 2020 | 190.83 | 196.18 | 190.05 | 196.01 | 41,116,816 | +2.08(+1.07%) |
Sep 18, 2020 | 196.26 | 197.09 | 189.92 | 193.93 | 57,064,716 | -2.44(-1.24%) |
Sep 17, 2020 | 193.60 | 197.74 | 193.51 | 196.37 | 35,124,136 | -2.07(-1.04%) |
Sep 16, 2020 | 203.83 | 203.86 | 198.04 | 198.44 | 27,229,276 | -3.61(-1.79%) |
Sep 15, 2020 | 201.70 | 203.02 | 200.26 | 202.05 | 22,506,966 | +3.26(+1.64%) |
Sep 14, 2020 | 197.66 | 202.46 | 197.45 | 198.79 | 31,369,002 | +1.34(+0.68%) |
Sep 11, 2020 | 200.52 | 201.91 | 194.75 | 197.45 | 34,739,796 | -1.30(-0.65%) |
Sep 10, 2020 | 206.52 | 207.82 | 197.53 | 198.75 | 36,620,400 | -5.73(-2.80%) |
Sep 09, 2020 | 200.91 | 207.91 | 200.04 | 204.48 | 47,159,796 | +8.35(+4.26%) |
Sep 08, 2020 | 199.84 | 203.26 | 195.68 | 196.13 | 54,632,660 | -11.22(-5.41%) |
Sep 04, 2020 | 208.17 | 211.32 | 198.58 | 207.34 | 61,651,256 | -2.95(-1.40%) |
Sep 03, 2020 | 221.88 | 221.92 | 208.03 | 210.30 | 60,229,232 | -13.89(-6.19%) |
Sep 02, 2020 | 220.62 | 225.35 | 220.02 | 224.18 | 35,198,924 | +4.24(+1.93%) |
Sep 01, 2020 | 218.24 | 220.12 | 217.20 | 219.94 | 26,620,806 | +1.68(+0.77%) |
Aug 31, 2020 | 219.68 | 221.33 | 217.08 | 218.26 | 29,709,634 | -3.27(-1.48%) |
Aug 28, 2020 | 220.82 | 223.21 | 219.28 | 221.53 | 27,168,546 | +2.25(+1.03%) |
Aug 27, 2020 | 215.71 | 223.70 | 212.33 | 219.28 | 59,488,936 | +5.26(+2.46%) |
Aug 26, 2020 | 210.86 | 214.93 | 210.35 | 214.02 | 40,890,296 | +4.53(+2.16%) |
Aug 25, 2020 | 206.23 | 209.63 | 206.23 | 209.49 | 23,789,024 | +2.69(+1.30%) |
Aug 24, 2020 | 207.87 | 208.57 | 205.58 | 206.80 | 26,292,860 | +0.65(+0.31%) |
Aug 21, 2020 | 206.97 | 209.28 | 205.99 | 206.15 | 37,456,672 | -1.51(-0.73%) |
Aug 20, 2020 | 202.79 | 208.07 | 202.18 | 207.66 | 27,862,354 | +4.72(+2.33%) |
Aug 19, 2020 | 204.67 | 205.26 | 202.50 | 202.94 | 28,527,054 | -1.24(-0.61%) |
Aug 18, 2020 | 203.25 | 205.02 | 201.98 | 204.18 | 22,094,590 | +1.17(+0.58%) |
Aug 17, 2020 | 202.35 | 203.89 | 201.69 | 203.01 | 20,889,932 | +1.33(+0.66%) |
Aug 14, 2020 | 201.54 | 202.34 | 200.34 | 201.68 | 18,601,924 | +0.19(+0.10%) |
Aug 13, 2020 | 202.20 | 204.04 | 200.96 | 201.49 | 23,378,172 | -0.47(-0.23%) |
Aug 12, 2020 | 198.19 | 203.01 | 197.67 | 201.96 | 29,025,512 | +5.61(+2.86%) |
Aug 11, 2020 | 199.99 | 200.47 | 196.12 | 196.35 | 37,719,028 | -4.70(-2.34%) |
Aug 10, 2020 | 204.35 | 204.56 | 199.22 | 201.05 | 38,007,816 | -4.08(-1.99%) |
Aug 07, 2020 | 207.42 | 208.24 | 203.64 | 205.13 | 28,816,520 | -3.74(-1.79%) |
Aug 06, 2020 | 205.00 | 208.89 | 204.24 | 208.87 | 33,813,420 | +3.29(+1.60%) |
Aug 05, 2020 | 207.47 | 207.57 | 204.26 | 205.58 | 29,871,546 | -0.34(-0.16%) |
Aug 04, 2020 | 206.77 | 207.35 | 203.04 | 205.92 | 51,026,100 | -3.14(-1.50%) |
Aug 03, 2020 | 204.21 | 210.12 | 203.17 | 209.06 | 81,759,280 | +11.13(+5.62%) |
Jul 31, 2020 | 197.33 | 198.01 | 192.13 | 197.92 | 53,082,848 | +1.07(+0.54%) |
Jul 30, 2020 | 194.05 | 197.39 | 192.67 | 196.85 | 25,934,176 | -0.15(-0.08%) |
Jul 29, 2020 | 195.50 | 197.58 | 195.03 | 197.01 | 20,329,300 | +1.97(+1.01%) |
Jul 28, 2020 | 196.57 | 197.62 | 194.77 | 195.04 | 24,072,410 | -1.77(-0.90%) |
Jul 27, 2020 | 194.51 | 196.92 | 193.92 | 196.80 | 31,223,536 | +2.46(+1.27%) |
Jul 24, 2020 | 193.49 | 195.85 | 190.68 | 194.34 | 41,252,916 | -1.20(-0.61%) |
Jul 23, 2020 | 200.03 | 203.63 | 195.16 | 195.54 | 69,825,944 | -8.89(-4.35%) |
Jul 22, 2020 | 201.97 | 204.96 | 201.19 | 204.43 | 51,171,652 | +2.90(+1.44%) |
Jul 21, 2020 | 206.27 | 206.54 | 200.84 | 201.53 | 39,430,416 | -2.75(-1.35%) |
Jul 20, 2020 | 197.91 | 204.96 | 195.99 | 204.28 | 38,159,380 | +8.42(+4.30%) |
Jul 17, 2020 | 197.40 | 197.95 | 194.43 | 195.87 | 32,767,910 | -1.00(-0.51%) |
Jul 16, 2020 | 198.30 | 198.59 | 195.32 | 196.87 | 30,993,878 | -3.98(-1.98%) |
Jul 15, 2020 | 202.32 | 204.03 | 197.94 | 200.85 | 33,319,100 | -0.93(-0.46%) |
Jul 14, 2020 | 199.00 | 201.78 | 195.05 | 201.78 | 38,912,680 | +1.86(+0.93%) |
Jul 13, 2020 | 207.07 | 208.34 | 199.36 | 199.91 | 39,474,200 | -6.37(-3.09%) |
Jul 10, 2020 | 206.24 | 206.68 | 203.78 | 206.28 | 27,114,898 | -0.63(-0.30%) |
Jul 09, 2020 | 208.85 | 208.90 | 204.16 | 206.91 | 34,272,960 | +0.97(+0.47%) |
Jul 08, 2020 | 202.81 | 205.89 | 201.48 | 205.94 | 34,787,876 | +1.14(+0.56%) |
Jul 07, 2020 | 203.18 | 207.25 | 200.80 | 204.80 | 34,760,216 | +1.38(+0.68%) |
Jul 06, 2020 | 201.61 | 203.83 | 200.90 | 203.42 | 33,005,934 | +4.29(+2.15%) |
Jul 02, 2020 | 198.57 | 200.83 | 197.91 | 199.13 | 30,365,360 | +1.51(+0.76%) |
Jul 01, 2020 | 196.12 | 199.22 | 194.79 | 197.62 | 33,195,874 | +1.15(+0.58%) |
Jun 30, 2020 | 191.04 | 197.33 | 190.91 | 196.47 | 35,529,812 | +4.89(+2.56%) |
Jun 29, 2020 | 189.01 | 191.67 | 186.86 | 191.58 | 27,648,222 | +2.04(+1.07%) |
Jun 26, 2020 | 192.83 | 192.98 | 188.14 | 189.54 | 56,633,384 | -3.87(-2.00%) |
Jun 25, 2020 | 190.96 | 193.68 | 188.71 | 193.41 | 28,775,236 | +2.41(+1.26%) |
Jun 24, 2020 | 194.63 | 196.22 | 189.76 | 191.00 | 38,038,824 | -3.93(-2.02%) |
Jun 23, 2020 | 195.10 | 196.90 | 194.47 | 194.93 | 32,007,446 | +1.29(+0.67%) |
Jun 22, 2020 | 189.02 | 193.82 | 188.48 | 193.64 | 33,960,324 | +5.23(+2.78%) |
Jun 19, 2020 | 191.72 | 192.40 | 187.65 | 188.40 | 46,032,328 | -1.13(-0.60%) |
Jun 18, 2020 | 187.29 | 189.70 | 187.29 | 189.53 | 23,863,630 | +1.86(+0.99%) |
Jun 17, 2020 | 188.29 | 189.53 | 187.00 | 187.67 | 26,591,556 | +0.79(+0.42%) |
Jun 16, 2020 | 186.22 | 188.82 | 184.84 | 186.88 | 44,043,464 | +3.54(+1.93%) |
Jun 15, 2020 | 178.20 | 184.22 | 177.65 | 183.34 | 33,908,952 | +2.09(+1.15%) |
Jun 12, 2020 | 183.95 | 185.09 | 178.78 | 181.25 | 44,926,504 | +1.42(+0.79%) |
Jun 11, 2020 | 185.77 | 188.99 | 179.64 | 179.83 | 54,695,384 | -10.21(-5.37%) |
Jun 10, 2020 | 184.52 | 191.66 | 184.41 | 190.04 | 45,403,404 | +6.80(+3.71%) |
Jun 09, 2020 | 181.50 | 184.11 | 180.79 | 183.24 | 30,821,996 | +1.39(+0.76%) |
Jun 08, 2020 | 179.51 | 182.03 | 178.06 | 181.85 | 34,379,608 | +1.12(+0.62%) |
Jun 05, 2020 | 176.31 | 181.24 | 175.72 | 180.73 | 41,322,004 | +4.13(+2.34%) |
Jun 04, 2020 | 177.93 | 179.42 | 176.00 | 176.60 | 29,776,372 | -2.36(-1.32%) |
Jun 03, 2020 | 178.43 | 179.51 | 177.23 | 178.95 | 28,267,064 | +0.44(+0.24%) |
Jun 02, 2020 | 177.88 | 178.60 | 175.08 | 178.52 | 31,866,232 | +2.01(+1.14%) |
Jun 01, 2020 | 176.23 | 176.67 | 175.19 | 176.51 | 23,457,716 | -0.41(-0.23%) |
May 29, 2020 | 176.41 | 177.90 | 174.17 | 176.91 | 43,655,776 | +1.79(+1.02%) |
May 28, 2020 | 174.49 | 177.78 | 174.15 | 175.13 | 35,029,268 | -0.40(-0.23%) |
May 27, 2020 | 173.97 | 175.70 | 170.50 | 175.53 | 40,921,060 | +0.23(+0.13%) |
May 26, 2020 | 179.90 | 180.05 | 174.84 | 175.29 | 37,336,208 | -1.87(-1.06%) |
May 22, 2020 | 176.86 | 178.08 | 176.23 | 177.17 | 21,572,512 | +0.08(+0.04%) |
May 21, 2020 | 178.99 | 180.22 | 176.95 | 177.09 | 30,146,404 | -2.15(-1.20%) |
May 20, 2020 | 178.42 | 179.43 | 177.58 | 179.24 | 32,358,112 | +2.45(+1.39%) |
May 19, 2020 | 178.14 | 179.65 | 176.66 | 176.79 | 27,818,354 | -1.23(-0.69%) |
May 18, 2020 | 178.83 | 179.26 | 177.11 | 178.02 | 36,659,768 | +1.69(+0.96%) |
May 15, 2020 | 172.39 | 180.09 | 170.41 | 176.34 | 48,413,656 | +2.53(+1.46%) |
May 14, 2020 | 170.81 | 173.96 | 169.14 | 173.81 | 43,469,220 | +0.75(+0.43%) |
May 13, 2020 | 175.75 | 177.19 | 169.96 | 173.06 | 46,409,396 | -1.78(-1.02%) |
May 12, 2020 | 179.84 | 180.07 | 174.84 | 174.84 | 33,218,434 | -4.95(-2.75%) |
May 11, 2020 | 176.33 | 180.53 | 176.04 | 179.78 | 32,056,218 | +1.98(+1.12%) |
May 08, 2020 | 178.09 | 178.11 | 176.53 | 177.80 | 32,108,610 | +1.04(+0.59%) |
May 07, 2020 | 177.31 | 177.68 | 175.78 | 176.76 | 29,388,856 | +1.02(+0.58%) |
May 06, 2020 | 175.30 | 177.34 | 174.86 | 175.74 | 33,369,104 | +1.71(+0.98%) |
May 05, 2020 | 173.89 | 176.81 | 173.20 | 174.03 | 38,244,828 | +1.85(+1.07%) |
May 04, 2020 | 167.33 | 172.33 | 167.33 | 172.18 | 31,530,712 | +4.11(+2.45%) |
May 01, 2020 | 169.25 | 171.99 | 167.53 | 168.07 | 40,893,644 | -4.47(-2.59%) |
Apr 30, 2020 | 173.29 | 173.68 | 169.67 | 172.53 | 55,909,480 | +1.71(+1.00%) |
Apr 29, 2020 | 166.77 | 171.06 | 165.48 | 170.82 | 53,079,240 | +7.34(+4.49%) |
Apr 28, 2020 | 169.05 | 169.13 | 163.08 | 163.49 | 35,670,556 | -4.08(-2.44%) |
Apr 27, 2020 | 170.01 | 170.31 | 166.84 | 167.57 | 34,461,652 | -0.48(-0.29%) |
Apr 24, 2020 | 165.65 | 168.06 | 164.35 | 168.05 | 35,632,576 | +3.01(+1.83%) |
Apr 23, 2020 | 167.62 | 168.54 | 164.54 | 165.03 | 34,043,240 | -2.02(-1.21%) |
Apr 22, 2020 | 165.01 | 167.52 | 164.46 | 167.06 | 35,979,364 | +5.49(+3.40%) |
Apr 21, 2020 | 167.04 | 167.20 | 159.92 | 161.57 | 58,353,280 | -6.97(-4.14%) |
Apr 20, 2020 | 170.05 | 172.09 | 168.47 | 168.54 | 38,054,744 | -3.41(-1.98%) |
Apr 17, 2020 | 172.81 | 173.29 | 169.32 | 171.95 | 54,807,104 | +1.50(+0.88%) |
Apr 16, 2020 | 167.81 | 170.68 | 166.46 | 170.44 | 52,315,364 | +4.97(+3.00%) |
Apr 15, 2020 | 165.19 | 167.10 | 162.94 | 165.48 | 42,490,260 | -1.75(-1.05%) |
Apr 14, 2020 | 162.71 | 167.28 | 161.74 | 167.23 | 54,850,988 | +7.88(+4.95%) |
Apr 13, 2020 | 158.23 | 159.40 | 156.25 | 159.34 | 43,481,832 | +0.36(+0.22%) |
Apr 09, 2020 | 160.16 | 161.14 | 157.25 | 158.99 | 53,421,596 | +0.01(+0.01%) |
Apr 08, 2020 | 159.50 | 160.46 | 157.41 | 158.98 | 50,125,612 | +1.58(+1.00%) |
Apr 07, 2020 | 163.27 | 163.67 | 157.18 | 157.40 | 65,157,676 | -1.71(-1.08%) |
Apr 06, 2020 | 154.35 | 160.30 | 151.71 | 159.11 | 69,649,776 | +11.01(+7.44%) |
Apr 03, 2020 | 149.32 | 151.52 | 146.52 | 148.10 | 42,838,904 | -1.38(-0.92%) |
Apr 02, 2020 | 146.20 | 149.69 | 144.76 | 149.48 | 51,526,936 | +3.03(+2.07%) |
Apr 01, 2020 | 147.30 | 151.87 | 145.20 | 146.44 | 60,157,624 | -5.39(-3.55%) |
Mar 31, 2020 | 153.46 | 158.64 | 150.73 | 151.84 | 80,864,608 | -2.43(-1.57%) |
Mar 30, 2020 | 146.76 | 154.62 | 144.42 | 154.26 | 65,794,820 | +10.14(+7.03%) |
Mar 27, 2020 | 146.10 | 149.12 | 143.64 | 144.12 | 59,249,168 | -5.56(-3.72%) |
Mar 26, 2020 | 143.45 | 150.82 | 142.84 | 149.69 | 67,129,456 | +8.24(+5.83%) |
Mar 25, 2020 | 143.36 | 148.58 | 139.06 | 141.45 | 78,533,104 | -1.37(-0.96%) |
Mar 24, 2020 | 138.40 | 144.03 | 136.01 | 142.81 | 85,657,208 | +10.21(+7.70%) |
Mar 23, 2020 | 131.91 | 135.33 | 127.58 | 132.60 | 81,929,720 | +0.37(+0.28%) |
Mar 20, 2020 | 140.56 | 141.62 | 130.80 | 132.23 | 88,149,680 | -4.48(-3.27%) |
Mar 19, 2020 | 137.45 | 144.56 | 133.82 | 136.71 | 89,213,048 | +1.54(+1.14%) |
Mar 18, 2020 | 132.86 | 140.56 | 129.99 | 135.17 | 84,603,176 | -2.37(-1.72%) |
Mar 17, 2020 | 134.78 | 142.01 | 129.97 | 137.54 | 84,141,160 | +4.53(+3.41%) |
Mar 16, 2020 | 134.78 | 143.79 | 129.97 | 133.00 | 91,210,864 | -19.91(-13.02%) |
Mar 13, 2020 | 142.01 | 155.88 | 135.49 | 152.91 | 96,315,032 | +22.70(+17.43%) |
Mar 12, 2020 | 139.89 | 147.75 | 130.21 | 130.21 | 96,748,824 | -17.70(-11.96%) |
Mar 11, 2020 | 151.28 | 151.83 | 145.52 | 147.91 | 58,631,928 | -7.02(-4.53%) |
Mar 10, 2020 | 152.27 | 155.03 | 146.90 | 154.93 | 67,837,288 | +9.92(+6.84%) |
Mar 09, 2020 | 145.38 | 151.87 | 144.41 | 145.01 | 73,054,624 | -10.54(-6.78%) |
Mar 06, 2020 | 156.55 | 157.03 | 150.19 | 155.55 | 75,638,448 | -4.53(-2.83%) |
Mar 05, 2020 | 159.85 | 164.50 | 159.52 | 160.08 | 49,612,124 | -4.12(-2.51%) |
Mar 04, 2020 | 162.21 | 164.34 | 159.45 | 164.20 | 51,662,428 | +5.81(+3.67%) |
Mar 03, 2020 | 165.79 | 168.48 | 156.22 | 158.38 | 74,367,016 | -7.97(-4.79%) |