Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 245.29 | 250.02 | 240.33 | 241.22 | 267,500 | -5.38(-2.18%) |
Jan 28, 2021 | 260.62 | 261.65 | 241.23 | 246.60 | 481,139 | -12.61(-4.86%) |
Jan 27, 2021 | 251.15 | 263.77 | 246.51 | 259.21 | 533,577 | +6.62(+2.62%) |
Jan 26, 2021 | 256.27 | 257.97 | 251.36 | 252.59 | 122,831 | -0.50(-0.20%) |
Jan 25, 2021 | 254.99 | 255.87 | 251.59 | 253.09 | 161,683 | -0.57(-0.22%) |
Jan 22, 2021 | 248.70 | 254.43 | 247.83 | 253.66 | 124,500 | +4.56(+1.83%) |
Jan 21, 2021 | 249.50 | 250.35 | 246.33 | 249.10 | 171,644 | -0.70(-0.28%) |
Jan 20, 2021 | 248.11 | 254.83 | 248.11 | 249.80 | 219,260 | +1.97(+0.79%) |
Jan 19, 2021 | 246.64 | 249.00 | 245.52 | 247.83 | 185,131 | +2.58(+1.05%) |
Jan 15, 2021 | 242.39 | 246.11 | 240.32 | 245.25 | 136,600 | +2.56(+1.05%) |
Jan 14, 2021 | 239.99 | 246.13 | 238.75 | 242.69 | 126,604 | +3.59(+1.50%) |
Jan 13, 2021 | 243.64 | 244.44 | 238.56 | 239.10 | 189,661 | -2.71(-1.12%) |
Jan 12, 2021 | 238.79 | 242.45 | 237.72 | 241.81 | 154,965 | +1.96(+0.82%) |
Jan 11, 2021 | 235.72 | 242.04 | 235.72 | 239.85 | 161,212 | +1.39(+0.58%) |
Jan 08, 2021 | 242.00 | 243.97 | 237.28 | 238.46 | 229,500 | -1.41(-0.59%) |
Jan 07, 2021 | 239.66 | 241.58 | 236.70 | 239.87 | 275,635 | +1.22(+0.51%) |
Jan 06, 2021 | 238.13 | 242.10 | 233.12 | 238.65 | 396,888 | -0.51(-0.21%) |
Jan 05, 2021 | 241.00 | 244.28 | 236.20 | 239.16 | 164,106 | -2.00(-0.83%) |
Jan 04, 2021 | 249.33 | 249.33 | 240.96 | 241.16 | 163,083 | -8.17(-3.28%) |
Dec 31, 2020 | 249.33 | 249.33 | 249.33 | 67,632 | +1.22(+0.49%) | |
Dec 30, 2020 | 249.80 | 251.41 | 247.70 | 248.11 | 67,632 | -0.94(-0.38%) |
Dec 29, 2020 | 249.62 | 250.03 | 246.96 | 249.05 | 101,293 | -0.47(-0.19%) |
Dec 28, 2020 | 248.01 | 251.17 | 247.77 | 249.52 | 81,857 | +3.02(+1.23%) |
Dec 24, 2020 | 249.19 | 249.19 | 244.53 | 246.50 | 59,100 | -2.01(-0.81%) |
Dec 23, 2020 | 247.00 | 248.98 | 245.47 | 248.51 | 98,835 | +2.56(+1.04%) |
Dec 22, 2020 | 243.37 | 247.56 | 243.37 | 245.95 | 172,927 | +1.10(+0.45%) |
Dec 21, 2020 | 245.00 | 246.69 | 241.05 | 244.85 | 122,938 | -2.92(-1.18%) |
Dec 18, 2020 | 244.71 | 248.20 | 242.79 | 247.77 | 472,900 | +4.41(+1.81%) |
Dec 17, 2020 | 246.40 | 248.40 | 242.44 | 243.36 | 166,232 | -1.58(-0.65%) |
Dec 16, 2020 | 246.18 | 247.00 | 243.72 | 244.94 | 101,892 | +0.26(+0.11%) |
Dec 15, 2020 | 242.87 | 244.68 | 240.92 | 244.68 | 104,408 | +2.73(+1.13%) |
Dec 14, 2020 | 243.64 | 246.46 | 241.80 | 241.95 | 124,048 | -0.93(-0.38%) |
Dec 11, 2020 | 242.75 | 248.38 | 240.78 | 242.88 | 183,400 | +0.27(+0.11%) |
Dec 10, 2020 | 241.91 | 244.58 | 238.04 | 242.61 | 132,176 | -1.48(-0.61%) |
Dec 09, 2020 | 248.26 | 248.59 | 241.91 | 244.09 | 163,687 | -3.63(-1.47%) |
Dec 08, 2020 | 245.99 | 248.36 | 245.64 | 247.72 | 99,158 | +1.07(+0.43%) |
Dec 07, 2020 | 245.60 | 246.89 | 243.46 | 246.65 | 123,420 | -0.24(-0.10%) |
Dec 04, 2020 | 243.06 | 247.96 | 243.06 | 246.89 | 121,600 | +4.39(+1.81%) |
Dec 03, 2020 | 239.63 | 243.81 | 237.27 | 242.50 | 134,768 | +1.69(+0.70%) |
Dec 02, 2020 | 240.26 | 242.24 | 238.44 | 240.81 | 103,291 | +1.40(+0.58%) |
Dec 01, 2020 | 238.54 | 240.03 | 236.47 | 239.41 | 269,986 | +2.12(+0.89%) |
Nov 30, 2020 | 241.31 | 243.19 | 236.38 | 237.29 | 253,260 | -4.97(-2.05%) |
Nov 27, 2020 | 242.63 | 242.79 | 239.17 | 242.26 | 35,500 | +0.84(+0.35%) |
Nov 25, 2020 | 241.56 | 242.08 | 239.23 | 241.42 | 66,000 | +0.28(+0.12%) |
Nov 24, 2020 | 241.26 | 243.13 | 238.78 | 241.14 | 123,033 | +1.65(+0.69%) |
Nov 23, 2020 | 236.83 | 241.03 | 236.07 | 239.49 | 99,883 | +2.40(+1.01%) |
Nov 20, 2020 | 238.99 | 238.99 | 235.36 | 237.09 | 169,300 | -0.92(-0.39%) |
Nov 19, 2020 | 237.32 | 238.80 | 234.41 | 238.01 | 163,751 | -0.25(-0.10%) |
Nov 18, 2020 | 240.45 | 240.45 | 236.07 | 238.26 | 105,453 | -1.20(-0.50%) |
Nov 17, 2020 | 238.14 | 240.31 | 236.41 | 239.46 | 154,635 | -0.36(-0.15%) |
Nov 16, 2020 | 240.38 | 241.28 | 237.06 | 239.82 | 134,385 | +3.00(+1.27%) |
Nov 13, 2020 | 233.46 | 238.24 | 232.70 | 236.82 | 105,100 | +4.69(+2.02%) |
Nov 12, 2020 | 232.68 | 234.11 | 230.05 | 232.13 | 149,370 | -0.83(-0.36%) |
Nov 11, 2020 | 237.09 | 237.09 | 230.05 | 232.96 | 169,234 | -2.16(-0.92%) |
Nov 10, 2020 | 233.67 | 236.46 | 230.59 | 235.12 | 128,760 | +0.88(+0.38%) |
Nov 09, 2020 | 236.83 | 238.63 | 233.37 | 234.24 | 187,265 | +7.79(+3.44%) |
Nov 06, 2020 | 228.97 | 228.97 | 222.49 | 226.45 | 165,800 | -3.51(-1.53%) |
Nov 05, 2020 | 232.71 | 235.50 | 227.76 | 229.96 | 234,615 | -2.04(-0.88%) |
Nov 04, 2020 | 221.69 | 233.01 | 221.69 | 232.00 | 196,076 | +12.21(+5.56%) |
Nov 03, 2020 | 218.51 | 222.86 | 217.63 | 219.79 | 164,861 | +3.54(+1.64%) |
Nov 02, 2020 | 211.00 | 216.26 | 211.00 | 216.25 | 208,371 | +7.72(+3.70%) |
Oct 30, 2020 | 203.53 | 209.33 | 203.53 | 208.53 | 264,300 | +4.98(+2.45%) |
Oct 29, 2020 | 202.45 | 208.85 | 200.33 | 203.55 | 370,872 | +4.58(+2.30%) |
Oct 28, 2020 | 200.00 | 203.04 | 198.46 | 198.97 | 192,503 | -3.36(-1.66%) |
Oct 27, 2020 | 206.23 | 206.23 | 202.16 | 202.33 | 148,021 | -3.48(-1.69%) |
Oct 26, 2020 | 210.54 | 212.14 | 204.05 | 205.81 | 132,052 | -6.90(-3.24%) |
Oct 23, 2020 | 213.42 | 215.38 | 211.09 | 212.71 | 110,400 | +0.51(+0.24%) |
Oct 22, 2020 | 211.00 | 213.53 | 211.00 | 212.20 | 128,781 | +1.20(+0.57%) |
Oct 21, 2020 | 211.92 | 214.06 | 209.57 | 211.00 | 147,816 | -1.00(-0.47%) |
Oct 20, 2020 | 210.27 | 215.29 | 210.15 | 212.00 | 150,348 | +2.02(+0.96%) |
Oct 19, 2020 | 215.29 | 218.46 | 209.61 | 209.98 | 151,563 | -5.50(-2.55%) |
Oct 16, 2020 | 216.39 | 217.71 | 214.13 | 215.48 | 135,000 | -0.30(-0.14%) |
Oct 15, 2020 | 214.07 | 216.81 | 213.02 | 215.78 | 135,353 | -1.41(-0.65%) |
Oct 14, 2020 | 216.74 | 219.95 | 216.64 | 217.19 | 146,862 | -0.79(-0.36%) |
Oct 13, 2020 | 215.93 | 219.10 | 215.69 | 217.98 | 168,080 | +1.24(+0.57%) |
Oct 12, 2020 | 215.56 | 219.04 | 213.80 | 216.74 | 236,573 | +3.30(+1.55%) |
Oct 09, 2020 | 212.57 | 216.59 | 211.86 | 213.44 | 150,900 | +2.36(+1.12%) |
Oct 08, 2020 | 213.63 | 215.53 | 210.42 | 211.08 | 142,423 | -0.51(-0.24%) |
Oct 07, 2020 | 213.80 | 215.34 | 209.63 | 211.59 | 233,740 | -0.91(-0.43%) |
Oct 06, 2020 | 215.99 | 218.30 | 212.30 | 212.50 | 129,302 | -2.59(-1.20%) |
Oct 05, 2020 | 217.33 | 218.43 | 213.18 | 215.09 | 313,519 | -0.49(-0.23%) |
Oct 02, 2020 | 211.01 | 217.47 | 211.01 | 215.58 | 132,800 | +0.35(+0.16%) |
Oct 01, 2020 | 213.81 | 215.72 | 210.70 | 215.23 | 156,771 | +2.07(+0.97%) |
Sep 30, 2020 | 214.37 | 216.23 | 211.94 | 213.16 | 129,446 | -1.64(-0.76%) |
Sep 29, 2020 | 218.29 | 218.29 | 213.44 | 214.80 | 144,559 | -2.88(-1.32%) |
Sep 28, 2020 | 219.03 | 221.55 | 217.38 | 217.68 | 104,682 | +1.78(+0.82%) |
Sep 25, 2020 | 211.70 | 216.65 | 210.90 | 215.90 | 106,800 | +3.03(+1.42%) |
Sep 24, 2020 | 216.24 | 217.51 | 212.25 | 212.87 | 113,063 | -4.32(-1.99%) |
Sep 23, 2020 | 224.61 | 226.25 | 215.44 | 217.19 | 278,919 | -8.04(-3.57%) |
Sep 22, 2020 | 221.16 | 225.98 | 219.81 | 225.23 | 148,060 | +9.79(+4.54%) |
Sep 21, 2020 | 214.89 | 216.16 | 212.45 | 215.44 | 142,973 | -2.71(-1.24%) |
Sep 18, 2020 | 222.89 | 222.89 | 216.10 | 218.15 | 368,700 | -3.18(-1.44%) |
Sep 17, 2020 | 220.47 | 223.72 | 217.59 | 221.33 | 171,499 | -2.39(-1.07%) |
Sep 16, 2020 | 225.58 | 227.47 | 223.23 | 223.72 | 168,919 | -1.57(-0.70%) |
Sep 15, 2020 | 226.26 | 228.96 | 224.46 | 225.29 | 131,355 | +2.92(+1.31%) |
Sep 14, 2020 | 223.95 | 226.74 | 221.85 | 222.37 | 238,830 | +0.28(+0.13%) |
Sep 11, 2020 | 223.90 | 224.78 | 219.06 | 222.09 | 254,000 | -1.33(-0.60%) |
Sep 10, 2020 | 226.42 | 228.25 | 222.86 | 223.42 | 112,425 | -1.66(-0.74%) |
Sep 09, 2020 | 227.11 | 227.11 | 221.29 | 225.08 | 188,157 | +1.82(+0.82%) |
Sep 08, 2020 | 222.63 | 226.05 | 220.19 | 223.26 | 211,989 | -3.57(-1.57%) |
Sep 04, 2020 | 230.94 | 231.33 | 223.42 | 226.83 | 147,300 | -4.19(-1.81%) |
Sep 03, 2020 | 238.98 | 239.41 | 229.01 | 231.02 | 167,554 | -9.32(-3.88%) |
Sep 02, 2020 | 238.00 | 241.20 | 237.72 | 240.34 | 150,591 | +3.34(+1.41%) |
Sep 01, 2020 | 235.14 | 237.10 | 232.04 | 237.00 | 149,987 | +2.81(+1.20%) |
Aug 31, 2020 | 234.96 | 235.90 | 232.12 | 234.19 | 129,372 | -1.29(-0.55%) |
Aug 28, 2020 | 235.39 | 236.12 | 233.28 | 235.48 | 108,300 | +0.25(+0.11%) |
Aug 27, 2020 | 232.96 | 236.11 | 231.04 | 235.23 | 114,998 | +2.80(+1.20%) |
Aug 26, 2020 | 233.74 | 233.74 | 229.79 | 232.43 | 153,672 | -1.39(-0.59%) |
Aug 25, 2020 | 235.65 | 237.22 | 231.79 | 233.82 | 125,456 | -1.59(-0.68%) |
Aug 24, 2020 | 233.30 | 236.31 | 232.75 | 235.41 | 144,071 | +3.28(+1.41%) |
Aug 21, 2020 | 229.52 | 232.37 | 227.90 | 232.13 | 205,200 | +3.25(+1.42%) |
Aug 20, 2020 | 227.24 | 229.99 | 226.76 | 228.88 | 225,593 | +0.46(+0.20%) |
Aug 19, 2020 | 225.21 | 229.85 | 223.56 | 228.42 | 215,861 | +2.55(+1.13%) |
Aug 18, 2020 | 228.95 | 229.19 | 225.74 | 225.87 | 200,595 | -3.70(-1.61%) |
Aug 17, 2020 | 230.65 | 232.52 | 228.87 | 229.57 | 295,939 | +0.02(+0.01%) |
Aug 14, 2020 | 225.95 | 236.41 | 225.95 | 229.55 | 303,300 | +4.61(+2.05%) |
Aug 13, 2020 | 220.11 | 229.17 | 218.51 | 224.94 | 589,325 | +11.96(+5.62%) |
Aug 12, 2020 | 214.79 | 216.50 | 211.70 | 212.98 | 286,466 | +0.47(+0.22%) |
Aug 11, 2020 | 212.13 | 215.90 | 211.60 | 212.51 | 221,538 | +1.43(+0.68%) |
Aug 10, 2020 | 210.65 | 214.17 | 210.65 | 211.08 | 252,900 | +0.20(+0.09%) |
Aug 07, 2020 | 202.48 | 211.16 | 202.48 | 210.88 | 229,000 | +4.50(+2.18%) |
Aug 06, 2020 | 204.89 | 206.88 | 203.95 | 206.38 | 207,588 | +0.90(+0.44%) |
Aug 05, 2020 | 207.96 | 209.44 | 205.19 | 205.48 | 148,041 | -1.10(-0.53%) |
Aug 04, 2020 | 210.01 | 211.96 | 205.86 | 206.58 | 213,646 | -5.10(-2.41%) |
Aug 03, 2020 | 208.51 | 212.08 | 206.86 | 211.68 | 217,063 | +3.86(+1.86%) |
Jul 31, 2020 | 205.05 | 207.96 | 202.13 | 207.82 | 214,100 | +3.15(+1.54%) |
Jul 30, 2020 | 200.92 | 204.98 | 198.92 | 204.67 | 140,579 | +1.34(+0.66%) |
Jul 29, 2020 | 199.90 | 203.98 | 198.32 | 203.33 | 187,674 | +4.37(+2.20%) |
Jul 28, 2020 | 201.00 | 203.18 | 198.96 | 198.96 | 180,354 | -2.54(-1.26%) |
Jul 27, 2020 | 204.08 | 207.81 | 200.95 | 201.50 | 162,566 | -3.05(-1.49%) |
Jul 24, 2020 | 205.01 | 207.44 | 204.04 | 204.55 | 117,000 | -1.54(-0.75%) |
Jul 23, 2020 | 207.16 | 211.27 | 205.25 | 206.09 | 168,416 | -2.05(-0.98%) |
Jul 22, 2020 | 203.43 | 208.95 | 203.43 | 208.14 | 261,181 | +4.84(+2.38%) |
Jul 21, 2020 | 202.70 | 205.48 | 202.21 | 203.30 | 239,215 | +1.02(+0.50%) |
Jul 20, 2020 | 197.32 | 203.44 | 196.31 | 202.28 | 310,128 | +4.99(+2.53%) |
Jul 17, 2020 | 195.60 | 197.87 | 194.28 | 197.29 | 241,500 | +1.90(+0.97%) |
Jul 16, 2020 | 198.56 | 199.47 | 194.46 | 195.39 | 174,284 | -3.96(-1.99%) |
Jul 15, 2020 | 196.82 | 200.43 | 193.44 | 199.35 | 389,548 | +4.94(+2.54%) |
Jul 14, 2020 | 195.89 | 196.83 | 190.16 | 194.41 | 266,043 | -1.82(-0.93%) |
Jul 13, 2020 | 201.62 | 201.62 | 195.74 | 196.23 | 242,812 | -3.33(-1.67%) |
Jul 10, 2020 | 194.80 | 200.98 | 194.19 | 199.56 | 185,600 | +4.02(+2.06%) |
Jul 09, 2020 | 202.90 | 203.10 | 194.08 | 195.54 | 348,746 | -7.41(-3.65%) |
Jul 08, 2020 | 201.47 | 203.05 | 198.79 | 202.95 | 306,712 | -2.01(-0.98%) |
Jul 07, 2020 | 209.47 | 210.44 | 204.57 | 204.96 | 284,286 | -5.88(-2.79%) |
Jul 06, 2020 | 222.26 | 222.94 | 210.07 | 210.84 | 181,130 | -8.59(-3.91%) |
Jul 02, 2020 | 222.31 | 223.00 | 218.67 | 219.43 | 165,700 | +0.95(+0.43%) |
Jul 01, 2020 | 216.55 | 219.59 | 211.67 | 218.48 | 304,335 | +1.60(+0.74%) |
Jun 30, 2020 | 218.75 | 219.82 | 216.21 | 216.88 | 323,011 | -2.21(-1.01%) |
Jun 29, 2020 | 215.02 | 220.54 | 210.01 | 219.09 | 305,156 | +3.99(+1.85%) |
Jun 26, 2020 | 218.04 | 221.18 | 214.90 | 215.10 | 324,400 | -4.01(-1.83%) |
Jun 25, 2020 | 223.21 | 223.21 | 215.01 | 219.11 | 315,755 | -5.47(-2.44%) |
Jun 24, 2020 | 231.34 | 232.78 | 223.08 | 224.58 | 140,987 | -9.01(-3.86%) |
Jun 23, 2020 | 237.38 | 237.38 | 232.89 | 233.59 | 158,188 | -1.90(-0.81%) |
Jun 22, 2020 | 238.37 | 238.66 | 234.17 | 235.49 | 158,307 | -1.55(-0.65%) |
Jun 19, 2020 | 244.18 | 246.25 | 236.46 | 237.04 | 295,100 | -5.53(-2.28%) |
Jun 18, 2020 | 244.06 | 245.83 | 239.93 | 242.57 | 158,365 | -4.01(-1.63%) |
Jun 17, 2020 | 246.25 | 248.82 | 243.25 | 246.58 | 114,690 | +1.69(+0.69%) |
Jun 16, 2020 | 233.10 | 249.19 | 233.10 | 244.89 | 181,859 | +5.96(+2.49%) |
Jun 15, 2020 | 236.12 | 239.41 | 230.30 | 238.93 | 142,866 | -2.40(-0.99%) |
Jun 12, 2020 | 244.95 | 248.27 | 237.00 | 241.33 | 164,200 | +2.67(+1.12%) |
Jun 11, 2020 | 246.87 | 247.14 | 238.18 | 238.66 | 134,855 | -14.55(-5.75%) |
Jun 10, 2020 | 257.36 | 257.36 | 251.07 | 253.21 | 151,667 | -3.65(-1.42%) |
Jun 09, 2020 | 255.38 | 259.48 | 253.08 | 256.86 | 133,815 | -0.43(-0.17%) |
Jun 08, 2020 | 253.91 | 257.47 | 250.22 | 257.29 | 195,958 | +3.29(+1.30%) |
Jun 05, 2020 | 266.31 | 266.31 | 253.61 | 254.00 | 232,000 | -7.80(-2.98%) |
Jun 04, 2020 | 260.35 | 265.58 | 259.79 | 261.80 | 239,321 | +1.50(+0.58%) |
Jun 03, 2020 | 257.83 | 261.83 | 256.16 | 260.30 | 142,876 | +4.15(+1.62%) |
Jun 02, 2020 | 251.04 | 256.88 | 249.22 | 256.15 | 123,717 | +4.83(+1.92%) |
Jun 01, 2020 | 250.04 | 255.42 | 249.31 | 251.32 | 135,664 | +0.54(+0.22%) |
May 29, 2020 | 251.41 | 251.96 | 245.93 | 250.78 | 168,300 | -0.04(-0.02%) |
May 28, 2020 | 251.75 | 256.46 | 247.84 | 250.82 | 124,986 | -0.88(-0.35%) |
May 27, 2020 | 249.58 | 252.84 | 244.16 | 251.70 | 150,858 | +5.04(+2.04%) |
May 26, 2020 | 248.61 | 251.22 | 246.66 | 246.66 | 154,754 | +4.52(+1.87%) |
May 22, 2020 | 242.86 | 244.56 | 237.62 | 242.14 | 134,500 | +1.80(+0.75%) |
May 21, 2020 | 237.97 | 240.54 | 235.94 | 240.34 | 203,636 | +2.18(+0.92%) |
May 20, 2020 | 239.06 | 241.10 | 235.09 | 238.16 | 129,462 | +2.05(+0.87%) |
May 19, 2020 | 238.32 | 241.58 | 236.11 | 236.11 | 135,938 | -3.03(-1.27%) |
May 18, 2020 | 238.40 | 244.12 | 238.40 | 239.14 | 164,312 | +5.59(+2.39%) |
May 15, 2020 | 231.10 | 236.76 | 230.70 | 233.55 | 324,600 | +0.62(+0.27%) |
May 14, 2020 | 227.11 | 233.28 | 221.64 | 232.93 | 154,132 | +3.27(+1.42%) |
May 13, 2020 | 237.77 | 237.77 | 226.55 | 229.66 | 161,068 | -8.11(-3.41%) |
May 12, 2020 | 250.10 | 250.10 | 237.77 | 237.77 | 209,174 | -9.34(-3.78%) |
May 11, 2020 | 244.57 | 249.96 | 243.47 | 247.11 | 191,100 | -0.12(-0.05%) |
May 08, 2020 | 252.54 | 253.28 | 245.23 | 247.23 | 221,800 | -2.78(-1.11%) |
May 07, 2020 | 250.52 | 252.51 | 248.01 | 250.01 | 164,399 | +2.85(+1.15%) |
May 06, 2020 | 254.18 | 254.88 | 246.68 | 247.16 | 134,733 | -4.55(-1.81%) |
May 05, 2020 | 258.00 | 258.30 | 251.21 | 251.71 | 147,261 | -2.61(-1.03%) |
May 04, 2020 | 250.56 | 254.90 | 249.81 | 254.32 | 137,756 | +2.91(+1.16%) |
May 01, 2020 | 245.27 | 252.78 | 242.03 | 251.41 | 200,800 | +1.27(+0.51%) |
Apr 30, 2020 | 255.97 | 258.99 | 239.90 | 250.14 | 278,588 | -5.06(-1.98%) |
Apr 29, 2020 | 253.03 | 258.98 | 253.03 | 255.20 | 147,669 | +6.04(+2.42%) |
Apr 28, 2020 | 257.81 | 258.84 | 249.16 | 249.16 | 160,689 | -3.72(-1.47%) |
Apr 27, 2020 | 246.99 | 255.91 | 246.99 | 252.88 | 212,357 | +9.49(+3.90%) |
Apr 24, 2020 | 243.37 | 243.85 | 236.30 | 243.39 | 109,100 | +3.49(+1.45%) |
Apr 23, 2020 | 239.85 | 244.54 | 237.49 | 239.90 | 103,915 | +2.61(+1.10%) |
Apr 22, 2020 | 236.25 | 240.96 | 231.44 | 237.29 | 137,755 | +6.89(+2.99%) |
Apr 21, 2020 | 234.86 | 234.86 | 224.20 | 230.40 | 214,382 | -8.18(-3.43%) |
Apr 20, 2020 | 243.74 | 245.41 | 234.82 | 238.58 | 154,683 | -5.03(-2.06%) |
Apr 17, 2020 | 245.23 | 247.36 | 241.54 | 243.61 | 207,100 | +7.18(+3.04%) |
Apr 16, 2020 | 232.26 | 236.83 | 228.90 | 236.43 | 179,376 | +4.29(+1.85%) |
Apr 15, 2020 | 234.81 | 235.97 | 229.17 | 232.14 | 213,286 | -6.20(-2.60%) |
Apr 14, 2020 | 226.29 | 239.52 | 224.53 | 238.34 | 196,156 | +16.65(+7.51%) |
Apr 13, 2020 | 226.81 | 228.78 | 219.21 | 221.69 | 119,294 | -8.35(-3.63%) |
Apr 09, 2020 | 230.00 | 233.49 | 225.36 | 230.04 | 166,900 | +4.51(+2.00%) |
Apr 08, 2020 | 224.28 | 229.34 | 220.18 | 225.53 | 134,031 | +5.63(+2.56%) |
Apr 07, 2020 | 226.00 | 228.45 | 217.37 | 219.90 | 216,518 | -0.49(-0.22%) |
Apr 06, 2020 | 210.50 | 221.94 | 207.40 | 220.39 | 167,006 | +19.42(+9.66%) |
Apr 03, 2020 | 203.87 | 207.00 | 199.56 | 200.97 | 187,500 | -5.42(-2.63%) |
Apr 02, 2020 | 201.84 | 213.00 | 200.65 | 206.39 | 213,255 | +2.12(+1.04%) |
Apr 01, 2020 | 203.73 | 212.42 | 200.30 | 204.27 | 152,600 | -6.88(-3.26%) |
Mar 31, 2020 | 218.02 | 220.75 | 209.10 | 211.15 | 255,974 | -5.89(-2.71%) |
Mar 30, 2020 | 219.02 | 223.62 | 212.44 | 217.04 | 186,041 | +1.13(+0.52%) |
Mar 27, 2020 | 210.17 | 221.99 | 207.57 | 215.91 | 186,100 | -1.24(-0.57%) |
Mar 26, 2020 | 204.10 | 219.44 | 204.10 | 217.15 | 186,832 | +13.50(+6.63%) |
Mar 25, 2020 | 199.14 | 212.42 | 191.20 | 203.65 | 173,231 | +6.00(+3.04%) |
Mar 24, 2020 | 190.85 | 204.82 | 187.58 | 197.65 | 217,374 | +16.82(+9.30%) |
Mar 23, 2020 | 182.54 | 189.81 | 172.84 | 180.83 | 228,659 | -3.78(-2.05%) |
Mar 20, 2020 | 182.07 | 194.92 | 176.12 | 184.61 | 352,200 | +3.76(+2.08%) |
Mar 19, 2020 | 167.32 | 189.98 | 159.61 | 180.85 | 357,172 | +12.64(+7.51%) |
Mar 18, 2020 | 178.22 | 184.01 | 156.15 | 168.21 | 280,481 | -20.80(-11.00%) |
Mar 17, 2020 | 192.87 | 198.69 | 182.89 | 189.01 | 273,319 | +0.15(+0.08%) |
Mar 16, 2020 | 190.05 | 202.21 | 188.49 | 188.86 | 301,710 | -30.39(-13.86%) |
Mar 13, 2020 | 203.93 | 220.33 | 188.16 | 219.25 | 353,900 | +24.76(+12.73%) |
Mar 12, 2020 | 194.20 | 204.96 | 191.16 | 194.49 | 315,244 | -24.47(-11.18%) |
Mar 11, 2020 | 227.40 | 230.52 | 216.01 | 218.96 | 207,138 | -15.42(-6.58%) |
Mar 10, 2020 | 225.49 | 235.16 | 217.84 | 234.38 | 229,353 | +11.93(+5.36%) |
Mar 09, 2020 | 221.33 | 230.48 | 213.05 | 222.45 | 195,600 | -19.08(-7.90%) |
Mar 06, 2020 | 241.31 | 244.03 | 235.16 | 241.53 | 171,800 | -7.78(-3.12%) |
Mar 05, 2020 | 255.79 | 256.09 | 246.17 | 249.31 | 173,915 | -10.85(-4.17%) |
Mar 04, 2020 | 255.07 | 260.44 | 250.25 | 260.16 | 195,790 | +10.62(+4.26%) |
Mar 03, 2020 | 252.14 | 256.63 | 246.38 | 249.54 | 193,238 | -1.59(-0.63%) |
Mar 02, 2020 | 245.10 | 251.21 | 239.03 | 251.13 | 189,877 | +6.11(+2.49%) |
Feb 28, 2020 | 242.38 | 246.11 | 235.40 | 245.02 | 293,300 | -3.95(-1.59%) |
Feb 27, 2020 | 251.56 | 254.52 | 248.97 | 248.97 | 286,667 | -9.33(-3.61%) |
Feb 26, 2020 | 254.98 | 261.23 | 254.97 | 258.30 | 239,551 | +4.71(+1.86%) |
Feb 25, 2020 | 266.99 | 267.14 | 252.85 | 253.59 | 208,644 | -12.75(-4.79%) |
Feb 24, 2020 | 265.37 | 270.57 | 262.58 | 266.34 | 173,149 | -6.74(-2.47%) |
Feb 21, 2020 | 275.72 | 275.98 | 271.91 | 273.08 | 129,400 | -4.64(-1.67%) |
Feb 20, 2020 | 286.03 | 286.27 | 275.81 | 277.72 | 182,700 | -9.35(-3.26%) |
Feb 19, 2020 | 284.94 | 288.59 | 284.21 | 287.07 | 232,712 | +4.07(+1.44%) |
Feb 18, 2020 | 274.87 | 283.49 | 274.87 | 283.00 | 232,513 | +7.12(+2.58%) |
Feb 14, 2020 | 279.50 | 279.86 | 275.56 | 275.88 | 135,000 | -2.15(-0.77%) |
Feb 13, 2020 | 271.95 | 279.20 | 271.75 | 278.03 | 142,533 | +5.46(+2.00%) |
Feb 12, 2020 | 272.21 | 273.49 | 269.60 | 272.57 | 109,654 | +0.24(+0.09%) |
Feb 11, 2020 | 273.84 | 273.87 | 271.93 | 272.33 | 124,328 | +0.21(+0.08%) |
Feb 10, 2020 | 271.71 | 272.80 | 271.16 | 272.12 | 113,661 | +0.12(+0.04%) |
Feb 07, 2020 | 273.50 | 273.64 | 270.27 | 272.00 | 128,000 | -2.33(-0.85%) |
Feb 06, 2020 | 274.41 | 276.50 | 273.85 | 274.33 | 111,111 | +0.17(+0.06%) |
Feb 05, 2020 | 277.64 | 278.44 | 272.57 | 274.16 | 128,058 | -2.03(-0.74%) |
Feb 04, 2020 | 277.38 | 278.46 | 275.42 | 276.19 | 131,936 | +3.67(+1.35%) |