Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 231.19 | 232.81 | 228.13 | 228.50 | 2,276,323 | -3.84(-1.65%) |
Mar 30, 2021 | 233.17 | 234.91 | 230.34 | 232.33 | 1,868,052 | -1.65(-0.71%) |
Mar 29, 2021 | 228.89 | 235.21 | 228.76 | 233.99 | 1,907,213 | +3.56(+1.55%) |
Mar 26, 2021 | 229.86 | 230.63 | 227.19 | 230.43 | 1,744,575 | +2.26(+0.99%) |
Mar 25, 2021 | 227.12 | 228.51 | 222.75 | 228.17 | 1,834,414 | +0.80(+0.35%) |
Mar 24, 2021 | 225.90 | 230.65 | 225.50 | 227.36 | 1,909,049 | +1.98(+0.88%) |
Mar 23, 2021 | 229.31 | 230.76 | 224.39 | 225.38 | 1,649,676 | -3.74(-1.63%) |
Mar 22, 2021 | 229.93 | 230.04 | 225.91 | 229.12 | 1,516,590 | -0.81(-0.35%) |
Mar 19, 2021 | 230.22 | 233.24 | 228.78 | 229.93 | 5,353,380 | -0.53(-0.23%) |
Mar 18, 2021 | 228.69 | 234.78 | 228.69 | 230.46 | 2,132,701 | +1.81(+0.79%) |
Mar 17, 2021 | 228.79 | 230.80 | 226.53 | 228.66 | 1,875,135 | +0.21(+0.09%) |
Mar 16, 2021 | 232.03 | 232.03 | 228.38 | 228.45 | 1,639,532 | -3.59(-1.55%) |
Mar 15, 2021 | 230.04 | 234.06 | 229.77 | 232.04 | 2,068,881 | +1.92(+0.83%) |
Mar 12, 2021 | 227.23 | 230.54 | 226.09 | 230.12 | 1,332,605 | +4.11(+1.82%) |
Mar 11, 2021 | 224.19 | 227.56 | 223.99 | 226.01 | 1,733,532 | +0.84(+0.37%) |
Mar 10, 2021 | 224.38 | 227.65 | 222.71 | 225.17 | 2,414,974 | +1.52(+0.68%) |
Mar 09, 2021 | 221.43 | 228.89 | 220.10 | 223.65 | 2,460,630 | +1.66(+0.75%) |
Mar 08, 2021 | 217.85 | 223.53 | 217.61 | 221.99 | 2,461,255 | +4.93(+2.27%) |
Mar 05, 2021 | 213.04 | 218.78 | 211.33 | 217.06 | 2,502,102 | +5.68(+2.69%) |
Mar 04, 2021 | 208.01 | 214.59 | 207.55 | 211.38 | 2,939,776 | +3.72(+1.79%) |
Mar 03, 2021 | 205.86 | 209.22 | 204.62 | 207.66 | 1,517,572 | +1.05(+0.51%) |
Mar 02, 2021 | 203.79 | 207.51 | 202.47 | 206.60 | 2,382,476 | +4.29(+2.12%) |
Mar 01, 2021 | 199.88 | 203.42 | 198.63 | 202.31 | 1,948,006 | +4.75(+2.41%) |
Feb 26, 2021 | 197.66 | 200.00 | 195.88 | 197.56 | 2,894,789 | +0.53(+0.27%) |
Feb 25, 2021 | 201.78 | 203.91 | 195.99 | 197.03 | 1,689,979 | -5.27(-2.61%) |
Feb 24, 2021 | 199.20 | 203.26 | 199.20 | 202.30 | 1,426,687 | +2.14(+1.07%) |
Feb 23, 2021 | 198.50 | 202.78 | 197.36 | 200.17 | 2,595,586 | +3.31(+1.68%) |
Feb 22, 2021 | 191.01 | 197.55 | 189.78 | 196.85 | 1,587,416 | +4.60(+2.39%) |
Feb 19, 2021 | 193.56 | 194.10 | 190.60 | 192.25 | 1,806,082 | -1.31(-0.68%) |
Feb 18, 2021 | 195.76 | 196.99 | 193.43 | 193.56 | 1,539,589 | -2.23(-1.14%) |
Feb 17, 2021 | 191.14 | 196.64 | 190.54 | 195.79 | 2,184,348 | +4.47(+2.34%) |
Feb 16, 2021 | 194.68 | 195.31 | 191.02 | 191.32 | 2,671,418 | -3.45(-1.77%) |
Feb 12, 2021 | 196.82 | 198.64 | 193.77 | 194.76 | 1,801,832 | -1.44(-0.73%) |
Feb 11, 2021 | 199.91 | 200.48 | 195.57 | 196.20 | 1,686,304 | -2.55(-1.28%) |
Feb 10, 2021 | 199.84 | 202.96 | 198.55 | 198.75 | 1,653,820 | +0.17(+0.09%) |
Feb 09, 2021 | 194.92 | 199.46 | 194.44 | 198.59 | 2,178,469 | +4.65(+2.40%) |
Feb 08, 2021 | 192.06 | 194.95 | 191.16 | 193.94 | 2,017,007 | +2.47(+1.29%) |
Feb 05, 2021 | 195.29 | 196.78 | 191.40 | 191.47 | 2,998,592 | -1.84(-0.95%) |
Feb 04, 2021 | 197.65 | 203.58 | 192.71 | 193.31 | 4,034,523 | -13.22(-6.40%) |
Feb 03, 2021 | 204.93 | 208.51 | 203.57 | 206.53 | 1,628,032 | +1.52(+0.74%) |
Feb 02, 2021 | 206.99 | 209.65 | 204.89 | 205.00 | 1,307,732 | +0.95(+0.47%) |
Feb 01, 2021 | 205.29 | 206.17 | 200.90 | 204.05 | 1,498,642 | -0.23(-0.12%) |
Jan 29, 2021 | 205.47 | 207.62 | 201.33 | 204.29 | 1,390,340 | -1.64(-0.80%) |
Jan 28, 2021 | 202.52 | 209.68 | 200.86 | 205.93 | 1,638,319 | +5.86(+2.93%) |
Jan 27, 2021 | 199.86 | 202.97 | 197.23 | 200.06 | 2,374,416 | -3.01(-1.48%) |
Jan 26, 2021 | 207.17 | 208.53 | 202.51 | 203.07 | 1,526,631 | -4.08(-1.97%) |
Jan 25, 2021 | 208.92 | 209.16 | 204.39 | 207.15 | 1,974,149 | -3.13(-1.49%) |
Jan 22, 2021 | 212.26 | 214.05 | 210.11 | 210.28 | 1,511,780 | -2.61(-1.22%) |
Jan 21, 2021 | 215.64 | 217.32 | 212.79 | 212.89 | 2,225,788 | -2.10(-0.98%) |
Jan 20, 2021 | 208.28 | 215.65 | 206.15 | 214.99 | 2,148,145 | +7.17(+3.45%) |
Jan 19, 2021 | 209.09 | 210.77 | 206.05 | 207.82 | 1,868,928 | +1.79(+0.87%) |
Jan 15, 2021 | 207.12 | 207.12 | 203.71 | 206.03 | 1,553,853 | -1.77(-0.85%) |
Jan 14, 2021 | 211.34 | 212.49 | 207.13 | 207.80 | 1,249,085 | -2.85(-1.35%) |
Jan 13, 2021 | 212.53 | 213.44 | 210.24 | 210.65 | 1,506,149 | -1.33(-0.63%) |
Jan 12, 2021 | 206.67 | 213.89 | 206.05 | 211.98 | 2,257,088 | +4.99(+2.41%) |
Jan 11, 2021 | 206.37 | 209.73 | 205.50 | 206.99 | 1,226,578 | -0.83(-0.40%) |
Jan 08, 2021 | 207.07 | 209.99 | 206.16 | 207.82 | 2,492,540 | +0.28(+0.14%) |
Jan 07, 2021 | 200.48 | 207.55 | 197.89 | 207.54 | 2,987,833 | +10.42(+5.29%) |
Jan 06, 2021 | 182.91 | 197.94 | 179.66 | 197.12 | 3,706,610 | +5.65(+2.95%) |
Jan 05, 2021 | 193.45 | 195.21 | 191.13 | 191.47 | 1,878,815 | -2.16(-1.11%) |
Jan 04, 2021 | 196.84 | 197.65 | 188.75 | 193.62 | 2,777,468 | -2.32(-1.18%) |
Dec 31, 2020 | 195.94 | 195.94 | 195.94 | 1,269,458 | +3.89(+2.02%) | |
Dec 30, 2020 | 191.92 | 193.48 | 191.58 | 192.05 | 1,269,458 | +0.00(+0.00%) |
Dec 29, 2020 | 191.94 | 194.15 | 191.67 | 192.05 | 1,241,697 | +1.78(+0.93%) |
Dec 28, 2020 | 188.54 | 192.24 | 188.01 | 190.28 | 1,337,726 | +3.14(+1.68%) |
Dec 24, 2020 | 187.78 | 187.82 | 185.66 | 187.14 | 528,682 | -0.14(-0.08%) |
Dec 23, 2020 | 185.02 | 188.75 | 184.95 | 187.28 | 1,939,177 | +3.78(+2.06%) |
Dec 22, 2020 | 184.51 | 185.42 | 182.50 | 183.51 | 1,490,487 | -2.27(-1.22%) |
Dec 21, 2020 | 181.74 | 186.38 | 180.27 | 185.78 | 1,422,826 | +0.28(+0.15%) |
Dec 18, 2020 | 189.83 | 190.78 | 183.01 | 185.49 | 6,533,197 | -5.22(-2.74%) |
Dec 17, 2020 | 191.36 | 193.30 | 189.34 | 190.72 | 3,000,197 | +0.22(+0.11%) |
Dec 16, 2020 | 192.87 | 193.12 | 189.84 | 190.50 | 1,682,557 | -2.93(-1.51%) |
Dec 15, 2020 | 194.16 | 194.67 | 190.37 | 193.43 | 1,679,712 | +2.22(+1.16%) |
Dec 14, 2020 | 199.31 | 199.31 | 190.70 | 191.21 | 2,153,956 | -5.84(-2.96%) |
Dec 11, 2020 | 199.25 | 200.09 | 196.02 | 197.04 | 1,417,433 | -3.11(-1.55%) |
Dec 10, 2020 | 202.00 | 204.73 | 198.86 | 200.15 | 1,594,275 | -4.09(-2.00%) |
Dec 09, 2020 | 205.94 | 207.42 | 202.83 | 204.24 | 1,461,610 | -1.57(-0.76%) |
Dec 08, 2020 | 203.73 | 206.87 | 203.16 | 205.81 | 1,455,148 | +0.07(+0.04%) |
Dec 07, 2020 | 203.56 | 206.15 | 200.95 | 205.74 | 1,626,949 | +0.88(+0.43%) |
Dec 04, 2020 | 200.85 | 207.02 | 200.85 | 204.85 | 1,731,178 | +4.01(+2.00%) |
Dec 03, 2020 | 198.59 | 202.57 | 198.59 | 200.84 | 1,481,938 | +1.30(+0.65%) |
Dec 02, 2020 | 195.31 | 200.88 | 194.85 | 199.55 | 1,453,767 | +4.24(+2.17%) |
Dec 01, 2020 | 200.98 | 202.25 | 195.21 | 195.31 | 1,910,073 | -1.53(-0.78%) |
Nov 30, 2020 | 197.82 | 199.55 | 195.54 | 196.84 | 4,028,851 | -3.16(-1.58%) |
Nov 27, 2020 | 195.09 | 200.56 | 194.50 | 200.01 | 829,678 | +5.17(+2.65%) |
Nov 25, 2020 | 197.59 | 197.84 | 193.04 | 194.84 | 1,716,516 | -2.83(-1.43%) |
Nov 24, 2020 | 195.95 | 201.66 | 194.59 | 197.67 | 1,692,026 | +2.90(+1.49%) |
Nov 23, 2020 | 194.40 | 197.18 | 193.35 | 194.77 | 1,780,154 | +2.00(+1.04%) |
Nov 20, 2020 | 191.34 | 194.20 | 190.03 | 192.78 | 1,544,078 | +0.07(+0.04%) |
Nov 19, 2020 | 196.37 | 197.73 | 191.40 | 192.70 | 2,179,173 | -5.83(-2.93%) |
Nov 18, 2020 | 203.28 | 203.33 | 198.29 | 198.53 | 1,769,741 | -3.65(-1.81%) |
Nov 17, 2020 | 203.14 | 204.24 | 195.91 | 202.18 | 2,934,302 | -3.28(-1.60%) |
Nov 16, 2020 | 209.99 | 210.50 | 204.72 | 205.47 | 1,849,161 | -1.31(-0.63%) |
Nov 13, 2020 | 207.07 | 208.60 | 205.39 | 206.77 | 1,572,659 | -0.43(-0.21%) |
Nov 12, 2020 | 206.59 | 209.40 | 204.79 | 207.21 | 1,608,627 | -0.90(-0.43%) |
Nov 11, 2020 | 207.35 | 211.73 | 207.07 | 208.11 | 2,188,831 | +0.86(+0.41%) |
Nov 10, 2020 | 200.16 | 208.48 | 197.89 | 207.25 | 3,017,909 | +8.47(+4.26%) |
Nov 09, 2020 | 202.40 | 204.44 | 193.89 | 198.78 | 2,854,055 | +9.16(+4.83%) |
Nov 06, 2020 | 200.09 | 200.31 | 188.89 | 189.62 | 3,876,400 | -11.94(-5.93%) |
Nov 05, 2020 | 196.24 | 204.95 | 195.72 | 201.57 | 4,718,742 | +3.33(+1.68%) |
Nov 04, 2020 | 183.83 | 200.08 | 183.51 | 198.24 | 7,490,745 | +25.17(+14.54%) |
Nov 03, 2020 | 167.03 | 174.34 | 166.85 | 173.07 | 2,376,064 | +8.51(+5.17%) |
Nov 02, 2020 | 159.90 | 164.95 | 157.76 | 164.56 | 2,051,394 | +7.41(+4.71%) |
Oct 30, 2020 | 153.85 | 157.66 | 153.62 | 157.15 | 2,140,227 | +3.36(+2.19%) |
Oct 29, 2020 | 157.70 | 157.73 | 150.94 | 153.79 | 2,523,573 | -4.64(-2.93%) |
Oct 28, 2020 | 164.04 | 166.03 | 158.17 | 158.43 | 2,289,019 | -9.37(-5.59%) |
Oct 27, 2020 | 169.53 | 171.76 | 166.87 | 167.81 | 2,133,626 | -3.38(-1.97%) |
Oct 26, 2020 | 172.01 | 173.29 | 169.35 | 171.19 | 1,968,439 | -2.46(-1.41%) |
Oct 23, 2020 | 169.81 | 173.84 | 169.42 | 173.64 | 1,823,188 | +4.86(+2.88%) |
Oct 22, 2020 | 164.69 | 169.37 | 164.48 | 168.79 | 1,507,241 | +4.49(+2.73%) |
Oct 21, 2020 | 160.86 | 165.78 | 159.30 | 164.30 | 2,021,558 | +3.27(+2.03%) |
Oct 20, 2020 | 162.49 | 163.39 | 160.82 | 161.03 | 2,139,937 | -0.54(-0.33%) |
Oct 19, 2020 | 167.45 | 167.75 | 160.63 | 161.57 | 2,060,430 | -5.87(-3.51%) |
Oct 16, 2020 | 166.31 | 168.84 | 165.29 | 167.44 | 1,578,502 | +1.02(+0.61%) |
Oct 15, 2020 | 162.04 | 166.92 | 161.89 | 166.42 | 1,434,371 | +2.19(+1.34%) |
Oct 14, 2020 | 164.42 | 166.43 | 162.95 | 164.23 | 1,491,392 | -0.09(-0.05%) |
Oct 13, 2020 | 165.38 | 167.44 | 163.49 | 164.32 | 1,163,334 | -2.71(-1.62%) |
Oct 12, 2020 | 165.78 | 168.49 | 165.17 | 167.03 | 1,260,781 | +1.00(+0.60%) |
Oct 09, 2020 | 168.01 | 168.14 | 165.45 | 166.03 | 1,231,289 | -1.38(-0.83%) |
Oct 08, 2020 | 166.03 | 167.67 | 164.83 | 167.41 | 1,216,008 | +1.48(+0.89%) |
Oct 07, 2020 | 162.17 | 166.63 | 162.17 | 165.94 | 1,686,754 | +5.10(+3.17%) |
Oct 06, 2020 | 163.10 | 165.28 | 160.72 | 160.83 | 1,570,584 | -1.26(-0.78%) |
Oct 05, 2020 | 159.25 | 163.14 | 158.79 | 162.09 | 2,009,121 | +4.70(+2.98%) |
Oct 02, 2020 | 154.79 | 160.15 | 154.40 | 157.40 | 1,893,310 | -0.14(-0.09%) |
Oct 01, 2020 | 159.39 | 159.88 | 156.31 | 157.54 | 1,425,625 | -1.91(-1.20%) |
Sep 30, 2020 | 154.43 | 160.77 | 154.04 | 159.45 | 2,473,523 | +4.80(+3.10%) |
Sep 29, 2020 | 155.06 | 155.73 | 152.87 | 154.65 | 1,551,890 | +0.02(+0.01%) |
Sep 28, 2020 | 155.22 | 156.91 | 154.25 | 154.63 | 1,234,414 | +1.73(+1.13%) |
Sep 25, 2020 | 149.70 | 153.14 | 149.65 | 152.90 | 1,969,170 | +1.48(+0.98%) |
Sep 24, 2020 | 150.59 | 153.43 | 149.50 | 151.42 | 1,909,618 | +0.36(+0.24%) |
Sep 23, 2020 | 152.85 | 154.46 | 150.88 | 151.06 | 3,059,464 | -1.17(-0.77%) |
Sep 22, 2020 | 154.97 | 156.81 | 152.06 | 152.23 | 2,462,512 | -3.03(-1.95%) |
Sep 21, 2020 | 155.30 | 156.45 | 150.61 | 155.26 | 2,685,031 | -2.79(-1.76%) |
Sep 18, 2020 | 158.00 | 159.50 | 156.87 | 158.05 | 3,205,135 | -1.02(-0.64%) |
Sep 17, 2020 | 157.49 | 160.16 | 157.03 | 159.06 | 3,357,174 | +0.39(+0.24%) |
Sep 16, 2020 | 158.69 | 161.56 | 157.21 | 158.68 | 5,597,459 | +1.97(+1.26%) |
Sep 15, 2020 | 163.17 | 163.73 | 156.22 | 156.71 | 3,036,605 | -5.04(-3.11%) |
Sep 14, 2020 | 160.32 | 163.29 | 159.33 | 161.75 | 1,662,532 | +2.34(+1.47%) |
Sep 11, 2020 | 160.64 | 160.82 | 157.85 | 159.40 | 1,593,696 | -0.36(-0.22%) |
Sep 10, 2020 | 164.17 | 165.47 | 159.71 | 159.76 | 1,430,366 | -4.04(-2.46%) |
Sep 09, 2020 | 164.63 | 165.87 | 161.98 | 163.80 | 1,771,146 | +0.05(+0.03%) |
Sep 08, 2020 | 167.53 | 167.53 | 162.79 | 163.75 | 1,606,153 | -4.36(-2.59%) |
Sep 04, 2020 | 168.90 | 169.37 | 165.00 | 168.11 | 1,926,884 | +0.17(+0.10%) |
Sep 03, 2020 | 171.87 | 174.36 | 166.41 | 167.94 | 1,758,249 | -2.74(-1.60%) |
Sep 02, 2020 | 166.72 | 171.38 | 165.75 | 170.68 | 1,798,717 | +4.88(+2.95%) |
Sep 01, 2020 | 165.65 | 166.88 | 164.24 | 165.79 | 1,996,114 | -1.15(-0.69%) |
Aug 31, 2020 | 168.80 | 172.00 | 166.86 | 166.94 | 3,230,056 | -3.56(-2.09%) |
Aug 28, 2020 | 166.98 | 170.77 | 165.62 | 170.50 | 1,605,701 | +3.83(+2.30%) |
Aug 27, 2020 | 164.84 | 167.87 | 164.04 | 166.67 | 1,750,889 | +2.81(+1.71%) |
Aug 26, 2020 | 166.62 | 166.62 | 162.04 | 163.86 | 2,059,752 | -3.12(-1.87%) |
Aug 25, 2020 | 167.97 | 167.97 | 165.66 | 166.98 | 1,421,268 | -0.25(-0.15%) |
Aug 24, 2020 | 168.88 | 169.17 | 165.29 | 167.23 | 1,544,886 | -0.58(-0.35%) |
Aug 21, 2020 | 168.07 | 169.89 | 166.91 | 167.82 | 1,472,362 | +0.27(+0.16%) |
Aug 20, 2020 | 169.47 | 169.91 | 167.02 | 167.54 | 1,325,762 | -3.05(-1.79%) |
Aug 19, 2020 | 171.69 | 172.71 | 170.39 | 170.59 | 1,793,710 | -0.64(-0.37%) |
Aug 18, 2020 | 171.30 | 172.73 | 170.13 | 171.23 | 1,216,621 | -0.25(-0.14%) |
Aug 17, 2020 | 172.52 | 173.11 | 170.92 | 171.48 | 1,617,642 | -1.14(-0.66%) |
Aug 14, 2020 | 169.10 | 173.80 | 168.23 | 172.62 | 1,287,600 | +2.37(+1.39%) |
Aug 13, 2020 | 171.71 | 171.93 | 169.15 | 170.25 | 1,286,306 | -3.24(-1.87%) |
Aug 12, 2020 | 174.25 | 175.79 | 171.06 | 173.48 | 2,288,793 | +1.83(+1.06%) |
Aug 11, 2020 | 174.12 | 176.19 | 171.32 | 171.66 | 2,048,495 | -0.58(-0.34%) |
Aug 10, 2020 | 166.73 | 172.46 | 166.73 | 172.24 | 2,176,138 | +4.53(+2.70%) |
Aug 07, 2020 | 163.02 | 167.83 | 162.81 | 167.71 | 1,913,391 | +4.82(+2.96%) |
Aug 06, 2020 | 163.03 | 165.29 | 161.34 | 162.90 | 1,886,723 | -1.69(-1.03%) |
Aug 05, 2020 | 165.12 | 166.41 | 163.08 | 164.59 | 2,581,846 | +1.29(+0.79%) |
Aug 04, 2020 | 162.35 | 165.46 | 161.67 | 163.30 | 1,976,498 | +0.47(+0.29%) |
Aug 03, 2020 | 163.67 | 163.77 | 160.80 | 162.83 | 2,192,353 | +0.29(+0.18%) |
Jul 31, 2020 | 166.63 | 166.72 | 160.96 | 162.54 | 2,605,905 | -5.44(-3.24%) |
Jul 30, 2020 | 168.67 | 170.57 | 166.59 | 167.98 | 1,838,298 | -3.13(-1.83%) |
Jul 29, 2020 | 166.71 | 172.56 | 166.22 | 171.11 | 2,264,283 | +5.69(+3.44%) |
Jul 28, 2020 | 164.94 | 167.41 | 163.94 | 165.42 | 1,929,849 | +0.24(+0.14%) |
Jul 27, 2020 | 169.32 | 169.50 | 165.08 | 165.18 | 2,003,890 | -5.20(-3.05%) |
Jul 24, 2020 | 170.18 | 173.34 | 169.33 | 170.38 | 2,404,993 | +1.79(+1.06%) |
Jul 23, 2020 | 166.64 | 170.54 | 166.41 | 168.59 | 2,169,717 | +2.06(+1.24%) |
Jul 22, 2020 | 167.85 | 167.99 | 164.90 | 166.53 | 1,708,845 | -1.29(-0.77%) |
Jul 21, 2020 | 167.53 | 167.99 | 165.90 | 167.82 | 2,701,544 | +2.30(+1.39%) |
Jul 20, 2020 | 169.39 | 169.64 | 165.39 | 165.52 | 2,127,547 | -3.72(-2.20%) |
Jul 17, 2020 | 170.62 | 171.22 | 168.75 | 169.24 | 2,695,896 | -0.18(-0.11%) |
Jul 16, 2020 | 170.36 | 170.70 | 168.38 | 169.42 | 1,813,465 | -0.98(-0.57%) |
Jul 15, 2020 | 172.34 | 173.86 | 169.60 | 170.40 | 1,929,948 | -1.06(-0.62%) |
Jul 14, 2020 | 166.57 | 171.67 | 165.02 | 171.46 | 1,911,261 | +4.52(+2.71%) |
Jul 13, 2020 | 165.98 | 169.54 | 165.85 | 166.94 | 1,841,917 | +1.72(+1.04%) |
Jul 10, 2020 | 164.10 | 165.70 | 160.75 | 165.22 | 1,615,795 | +1.54(+0.94%) |
Jul 09, 2020 | 168.95 | 169.72 | 161.67 | 163.68 | 2,476,585 | -5.82(-3.43%) |
Jul 08, 2020 | 171.75 | 173.68 | 166.73 | 169.49 | 2,693,535 | -1.85(-1.08%) |
Jul 07, 2020 | 175.96 | 177.13 | 170.86 | 171.35 | 2,320,202 | -6.85(-3.85%) |
Jul 06, 2020 | 180.52 | 181.47 | 177.90 | 178.20 | 1,669,329 | -1.09(-0.61%) |
Jul 02, 2020 | 180.67 | 183.08 | 178.91 | 179.29 | 948,142 | -0.01(-0.01%) |
Jul 01, 2020 | 176.91 | 181.04 | 176.46 | 179.30 | 2,129,137 | +2.68(+1.52%) |
Jun 30, 2020 | 176.50 | 177.69 | 173.51 | 176.62 | 2,280,989 | +0.09(+0.05%) |
Jun 29, 2020 | 175.71 | 176.72 | 172.89 | 176.52 | 1,375,250 | +2.34(+1.35%) |
Jun 26, 2020 | 174.05 | 174.72 | 171.71 | 174.18 | 2,560,963 | -0.39(-0.23%) |
Jun 25, 2020 | 172.34 | 175.03 | 170.41 | 174.57 | 1,302,027 | +1.42(+0.82%) |
Jun 24, 2020 | 178.92 | 180.69 | 171.50 | 173.15 | 1,761,640 | -7.85(-4.34%) |
Jun 23, 2020 | 180.84 | 182.59 | 178.49 | 181.00 | 1,792,635 | +1.82(+1.01%) |
Jun 22, 2020 | 179.10 | 181.09 | 176.17 | 179.19 | 1,540,630 | -0.96(-0.53%) |
Jun 19, 2020 | 182.67 | 185.28 | 179.53 | 180.15 | 2,393,731 | +1.34(+0.75%) |
Jun 18, 2020 | 179.17 | 179.55 | 176.27 | 178.81 | 1,998,687 | -1.71(-0.95%) |
Jun 17, 2020 | 183.08 | 183.53 | 179.61 | 180.52 | 1,242,596 | -1.15(-0.63%) |
Jun 16, 2020 | 182.45 | 184.63 | 178.36 | 181.67 | 1,432,677 | +5.54(+3.15%) |
Jun 15, 2020 | 174.38 | 178.25 | 171.64 | 176.13 | 2,237,022 | -2.72(-1.52%) |
Jun 12, 2020 | 186.20 | 186.75 | 176.90 | 178.85 | 2,130,452 | -1.45(-0.80%) |
Jun 11, 2020 | 192.18 | 192.74 | 178.20 | 180.30 | 3,119,757 | -16.41(-8.34%) |
Jun 10, 2020 | 201.86 | 201.89 | 194.49 | 196.71 | 1,522,825 | -5.18(-2.56%) |
Jun 09, 2020 | 201.41 | 204.53 | 199.07 | 201.89 | 1,591,170 | -1.26(-0.62%) |
Jun 08, 2020 | 195.75 | 203.23 | 195.04 | 203.15 | 2,223,550 | +5.99(+3.04%) |
Jun 05, 2020 | 192.95 | 201.00 | 191.45 | 197.16 | 2,078,285 | +6.67(+3.50%) |
Jun 04, 2020 | 187.73 | 192.38 | 186.79 | 190.49 | 1,337,899 | +0.97(+0.51%) |
Jun 03, 2020 | 191.59 | 192.82 | 188.79 | 189.52 | 1,492,430 | +0.05(+0.02%) |
Jun 02, 2020 | 186.56 | 190.60 | 184.71 | 189.47 | 2,087,590 | +3.02(+1.62%) |
Jun 01, 2020 | 184.89 | 187.12 | 183.18 | 186.45 | 1,129,259 | +0.73(+0.40%) |
May 29, 2020 | 188.78 | 191.41 | 184.17 | 185.72 | 2,450,892 | -3.06(-1.62%) |
May 28, 2020 | 188.24 | 192.95 | 187.83 | 188.78 | 1,554,414 | +1.04(+0.56%) |
May 27, 2020 | 185.08 | 187.91 | 181.93 | 187.73 | 1,368,647 | +3.33(+1.81%) |
May 26, 2020 | 182.37 | 186.36 | 181.52 | 184.40 | 1,639,012 | +6.51(+3.66%) |
May 22, 2020 | 178.32 | 178.59 | 175.89 | 177.89 | 869,733 | +0.30(+0.17%) |
May 21, 2020 | 176.91 | 179.05 | 175.69 | 177.59 | 1,139,319 | +0.39(+0.22%) |
May 20, 2020 | 182.54 | 183.11 | 176.48 | 177.20 | 1,718,336 | -3.30(-1.83%) |
May 19, 2020 | 181.52 | 183.52 | 179.30 | 180.50 | 1,059,547 | -1.63(-0.89%) |
May 18, 2020 | 183.76 | 184.66 | 181.99 | 182.13 | 1,336,545 | +3.16(+1.77%) |
May 15, 2020 | 172.87 | 179.22 | 172.49 | 178.97 | 1,386,621 | +5.36(+3.08%) |
May 14, 2020 | 169.12 | 173.62 | 166.14 | 173.62 | 1,953,591 | +3.25(+1.91%) |
May 13, 2020 | 177.26 | 177.89 | 168.18 | 170.37 | 1,961,059 | -8.05(-4.51%) |
May 12, 2020 | 179.49 | 182.79 | 178.41 | 178.41 | 1,417,994 | +0.54(+0.30%) |
May 11, 2020 | 176.60 | 180.28 | 176.53 | 177.88 | 1,134,800 | -0.26(-0.15%) |
May 08, 2020 | 176.12 | 178.29 | 175.16 | 178.14 | 1,381,734 | +4.79(+2.76%) |
May 07, 2020 | 174.61 | 176.66 | 172.52 | 173.35 | 1,198,753 | +0.71(+0.41%) |
May 06, 2020 | 180.98 | 182.06 | 172.25 | 172.65 | 1,528,477 | -6.55(-3.66%) |
May 05, 2020 | 176.03 | 181.46 | 175.64 | 179.20 | 1,530,224 | +5.44(+3.13%) |
May 04, 2020 | 170.36 | 175.46 | 169.92 | 173.76 | 1,620,866 | -2.34(-1.33%) |
May 01, 2020 | 180.71 | 183.42 | 174.46 | 176.09 | 1,715,029 | -8.18(-4.44%) |
Apr 30, 2020 | 185.65 | 190.83 | 182.70 | 184.27 | 2,902,800 | -0.08(-0.05%) |
Apr 29, 2020 | 181.57 | 185.72 | 176.76 | 184.35 | 1,956,379 | +5.91(+3.31%) |
Apr 28, 2020 | 184.98 | 185.41 | 173.96 | 178.44 | 1,431,782 | -3.03(-1.67%) |
Apr 27, 2020 | 179.18 | 182.54 | 178.83 | 181.47 | 1,625,277 | +4.34(+2.45%) |
Apr 24, 2020 | 174.62 | 177.73 | 172.24 | 177.13 | 1,430,820 | +3.69(+2.13%) |
Apr 23, 2020 | 172.24 | 175.49 | 171.91 | 173.45 | 1,088,011 | +1.59(+0.93%) |
Apr 22, 2020 | 172.19 | 176.77 | 170.22 | 171.85 | 1,866,489 | +4.41(+2.63%) |
Apr 21, 2020 | 173.22 | 176.95 | 167.30 | 167.45 | 2,606,127 | -10.16(-5.72%) |
Apr 20, 2020 | 180.23 | 182.15 | 177.31 | 177.61 | 1,977,758 | -5.11(-2.80%) |
Apr 17, 2020 | 186.95 | 187.63 | 179.49 | 182.72 | 3,700,137 | -1.15(-0.62%) |
Apr 16, 2020 | 173.89 | 184.79 | 172.48 | 183.87 | 2,846,207 | +12.00(+6.98%) |
Apr 15, 2020 | 172.01 | 176.59 | 168.69 | 171.87 | 2,759,976 | -2.84(-1.63%) |
Apr 14, 2020 | 170.40 | 177.27 | 170.40 | 174.71 | 1,911,849 | +7.66(+4.59%) |
Apr 13, 2020 | 169.90 | 171.30 | 163.82 | 167.05 | 1,786,602 | -4.09(-2.39%) |
Apr 09, 2020 | 175.90 | 177.55 | 170.12 | 171.14 | 2,640,754 | -4.13(-2.36%) |
Apr 08, 2020 | 169.08 | 178.12 | 164.84 | 175.27 | 2,707,924 | +8.52(+5.11%) |
Apr 07, 2020 | 170.80 | 175.45 | 165.85 | 166.75 | 2,498,383 | +3.46(+2.12%) |
Apr 06, 2020 | 161.59 | 166.31 | 160.38 | 163.29 | 3,251,810 | +9.08(+5.89%) |
Apr 03, 2020 | 157.49 | 159.79 | 150.02 | 154.21 | 2,413,705 | -4.68(-2.94%) |
Apr 02, 2020 | 158.54 | 162.76 | 154.63 | 158.88 | 2,657,690 | -4.01(-2.46%) |