Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 259.80 | 259.80 | 256.23 | 257.63 | 211,383 | -1.28(-0.49%) |
Mar 30, 2021 | 254.99 | 259.84 | 254.99 | 258.91 | 217,720 | +3.50(+1.37%) |
Mar 29, 2021 | 256.88 | 258.00 | 254.13 | 255.41 | 178,892 | -1.59(-0.62%) |
Mar 26, 2021 | 252.55 | 257.00 | 252.07 | 257.00 | 161,100 | +5.68(+2.26%) |
Mar 25, 2021 | 246.86 | 251.67 | 244.14 | 251.32 | 550,292 | +3.65(+1.47%) |
Mar 24, 2021 | 245.91 | 251.35 | 245.91 | 247.67 | 85,793 | +2.33(+0.95%) |
Mar 23, 2021 | 248.03 | 251.26 | 244.27 | 245.34 | 193,482 | -4.62(-1.85%) |
Mar 22, 2021 | 254.44 | 255.39 | 249.36 | 249.96 | 171,171 | -0.12(-0.05%) |
Mar 19, 2021 | 251.96 | 251.96 | 247.99 | 250.08 | 149,800 | +0.51(+0.20%) |
Mar 18, 2021 | 250.16 | 253.29 | 248.89 | 249.57 | 214,537 | -0.14(-0.06%) |
Mar 17, 2021 | 245.98 | 250.19 | 245.46 | 249.71 | 114,698 | +2.34(+0.95%) |
Mar 16, 2021 | 251.31 | 251.51 | 246.38 | 247.37 | 165,472 | -3.82(-1.52%) |
Mar 15, 2021 | 251.70 | 251.70 | 248.09 | 251.19 | 123,068 | +1.38(+0.55%) |
Mar 12, 2021 | 248.57 | 250.18 | 247.41 | 249.81 | 112,500 | +2.69(+1.09%) |
Mar 11, 2021 | 246.39 | 247.94 | 244.51 | 247.12 | 100,650 | +2.29(+0.94%) |
Mar 10, 2021 | 243.01 | 245.90 | 243.01 | 244.83 | 103,148 | +1.50(+0.62%) |
Mar 09, 2021 | 243.87 | 245.83 | 242.33 | 243.33 | 164,484 | +1.11(+0.46%) |
Mar 08, 2021 | 241.99 | 246.86 | 241.40 | 242.22 | 1,005,842 | +1.77(+0.74%) |
Mar 05, 2021 | 234.72 | 241.01 | 230.42 | 240.45 | 206,000 | +7.66(+3.29%) |
Mar 04, 2021 | 238.40 | 238.71 | 229.63 | 232.79 | 270,526 | -6.11(-2.56%) |
Mar 03, 2021 | 240.14 | 241.35 | 237.86 | 238.90 | 114,905 | -0.38(-0.16%) |
Mar 02, 2021 | 239.96 | 240.89 | 238.65 | 239.28 | 130,702 | -0.80(-0.33%) |
Mar 01, 2021 | 239.26 | 241.34 | 238.89 | 240.08 | 100,386 | +5.05(+2.15%) |
Feb 26, 2021 | 235.66 | 237.49 | 233.08 | 235.03 | 75,000 | -0.60(-0.25%) |
Feb 25, 2021 | 238.84 | 240.20 | 234.81 | 235.63 | 209,489 | -4.31(-1.80%) |
Feb 24, 2021 | 235.72 | 241.36 | 235.72 | 239.94 | 242,850 | +3.90(+1.65%) |
Feb 23, 2021 | 236.49 | 237.05 | 232.00 | 236.04 | 212,962 | +0.32(+0.14%) |
Feb 22, 2021 | 232.89 | 238.26 | 232.89 | 235.72 | 188,612 | +1.63(+0.70%) |
Feb 19, 2021 | 230.29 | 234.67 | 230.29 | 234.09 | 147,600 | +4.23(+1.84%) |
Feb 18, 2021 | 228.42 | 230.25 | 226.87 | 229.86 | 131,646 | -0.65(-0.28%) |
Feb 17, 2021 | 231.78 | 231.78 | 227.97 | 230.51 | 61,199 | -1.79(-0.77%) |
Feb 16, 2021 | 233.16 | 233.28 | 231.47 | 232.30 | 58,050 | +0.28(+0.12%) |
Feb 12, 2021 | 227.69 | 232.21 | 227.69 | 232.02 | 167,400 | +3.87(+1.70%) |
Feb 11, 2021 | 228.88 | 228.88 | 225.55 | 228.15 | 78,346 | -0.10(-0.04%) |
Feb 10, 2021 | 229.47 | 229.47 | 226.82 | 228.25 | 82,140 | -0.09(-0.04%) |
Feb 09, 2021 | 226.01 | 228.72 | 224.97 | 228.34 | 72,324 | +1.82(+0.80%) |
Feb 08, 2021 | 226.22 | 226.99 | 224.99 | 226.52 | 109,535 | +1.18(+0.52%) |
Feb 05, 2021 | 225.66 | 225.98 | 224.41 | 225.34 | 101,000 | +1.52(+0.68%) |
Feb 04, 2021 | 220.53 | 223.82 | 220.06 | 223.82 | 89,125 | +3.28(+1.49%) |
Feb 03, 2021 | 220.10 | 221.18 | 218.72 | 220.54 | 148,238 | -0.02(-0.01%) |
Feb 02, 2021 | 219.55 | 221.47 | 218.14 | 220.56 | 467,888 | +4.45(+2.06%) |
Feb 01, 2021 | 215.35 | 216.42 | 213.11 | 216.11 | 177,510 | +2.99(+1.40%) |
Jan 29, 2021 | 217.40 | 218.07 | 212.80 | 213.12 | 140,600 | -5.91(-2.70%) |
Jan 28, 2021 | 218.65 | 221.62 | 218.65 | 219.03 | 155,947 | +2.60(+1.20%) |
Jan 27, 2021 | 220.10 | 222.00 | 215.46 | 216.43 | 138,250 | -6.69(-3.00%) |
Jan 26, 2021 | 227.35 | 227.42 | 222.78 | 223.12 | 84,880 | -3.60(-1.59%) |
Jan 25, 2021 | 225.78 | 226.84 | 222.46 | 226.72 | 108,261 | -0.21(-0.09%) |
Jan 22, 2021 | 227.24 | 227.84 | 224.60 | 226.93 | 126,600 | -0.67(-0.29%) |
Jan 21, 2021 | 230.68 | 230.81 | 227.60 | 227.60 | 92,795 | -3.83(-1.65%) |
Jan 20, 2021 | 227.52 | 231.75 | 227.52 | 231.43 | 114,239 | +3.77(+1.66%) |
Jan 19, 2021 | 230.67 | 231.29 | 227.43 | 227.66 | 84,384 | -0.82(-0.36%) |
Jan 15, 2021 | 230.98 | 230.98 | 226.44 | 228.48 | 143,000 | -2.98(-1.29%) |
Jan 14, 2021 | 229.62 | 232.97 | 229.62 | 231.46 | 105,666 | +2.52(+1.10%) |
Jan 13, 2021 | 230.01 | 230.38 | 227.54 | 228.94 | 132,080 | -1.43(-0.62%) |
Jan 12, 2021 | 228.57 | 231.29 | 226.12 | 230.37 | 706,924 | +3.19(+1.40%) |
Jan 11, 2021 | 224.97 | 228.25 | 224.93 | 227.18 | 65,194 | -0.08(-0.04%) |
Jan 08, 2021 | 227.00 | 229.27 | 226.35 | 227.26 | 136,200 | +1.21(+0.54%) |
Jan 07, 2021 | 225.70 | 226.89 | 224.45 | 226.05 | 124,167 | +2.03(+0.91%) |
Jan 06, 2021 | 219.41 | 225.57 | 219.35 | 224.02 | 181,106 | +5.84(+2.68%) |
Jan 05, 2021 | 214.96 | 219.23 | 214.96 | 218.18 | 135,008 | +2.14(+0.99%) |
Jan 04, 2021 | 220.90 | 221.43 | 214.50 | 216.04 | 288,417 | -4.50(-2.04%) |
Dec 31, 2020 | 220.54 | 220.54 | 220.54 | 30,512 | +0.45(+0.20%) | |
Dec 30, 2020 | 220.10 | 220.51 | 219.41 | 220.09 | 30,512 | +0.55(+0.25%) |
Dec 29, 2020 | 222.04 | 222.13 | 218.58 | 219.54 | 42,309 | -1.52(-0.69%) |
Dec 28, 2020 | 222.61 | 223.18 | 220.81 | 221.06 | 62,657 | +0.31(+0.14%) |
Dec 24, 2020 | 220.72 | 221.08 | 219.44 | 220.75 | 25,600 | +0.04(+0.02%) |
Dec 23, 2020 | 220.45 | 221.85 | 220.18 | 220.71 | 65,193 | +0.80(+0.36%) |
Dec 22, 2020 | 219.94 | 220.52 | 219.09 | 219.91 | 59,128 | -0.46(-0.21%) |
Dec 21, 2020 | 217.17 | 221.16 | 217.09 | 220.37 | 139,884 | -1.10(-0.50%) |
Dec 18, 2020 | 222.75 | 222.97 | 219.99 | 221.47 | 127,800 | -1.51(-0.68%) |
Dec 17, 2020 | 220.93 | 223.24 | 220.32 | 222.98 | 61,358 | +2.57(+1.17%) |
Dec 16, 2020 | 220.58 | 221.42 | 219.37 | 220.41 | 218,044 | +0.02(+0.01%) |
Dec 15, 2020 | 219.62 | 221.01 | 217.63 | 220.39 | 120,354 | +1.88(+0.86%) |
Dec 14, 2020 | 226.41 | 227.98 | 218.38 | 218.51 | 149,201 | -5.56(-2.48%) |
Dec 11, 2020 | 223.87 | 224.65 | 222.61 | 224.07 | 74,800 | -0.19(-0.08%) |
Dec 10, 2020 | 224.10 | 225.29 | 222.50 | 224.26 | 273,681 | -2.24(-0.99%) |
Dec 09, 2020 | 227.40 | 228.04 | 224.34 | 226.50 | 60,828 | +0.75(+0.33%) |
Dec 08, 2020 | 224.66 | 226.46 | 224.48 | 225.75 | 71,685 | +1.05(+0.47%) |
Dec 07, 2020 | 226.02 | 226.02 | 223.63 | 224.70 | 277,477 | -0.36(-0.16%) |
Dec 04, 2020 | 222.83 | 225.16 | 222.83 | 225.06 | 80,000 | +2.70(+1.21%) |
Dec 03, 2020 | 223.24 | 224.47 | 221.88 | 222.36 | 88,881 | +0.63(+0.28%) |
Dec 02, 2020 | 219.90 | 222.21 | 219.90 | 221.73 | 172,503 | +0.88(+0.40%) |
Dec 01, 2020 | 222.38 | 224.19 | 220.62 | 220.85 | 141,142 | +1.03(+0.47%) |
Nov 30, 2020 | 222.11 | 222.78 | 218.64 | 219.82 | 139,690 | -1.96(-0.88%) |
Nov 27, 2020 | 224.04 | 224.04 | 221.52 | 221.78 | 124,400 | -1.20(-0.54%) |
Nov 25, 2020 | 223.48 | 224.00 | 220.78 | 222.98 | 160,600 | -1.55(-0.69%) |
Nov 24, 2020 | 222.27 | 225.49 | 221.11 | 224.53 | 324,821 | +5.31(+2.42%) |
Nov 23, 2020 | 217.98 | 219.62 | 217.17 | 219.22 | 341,973 | +3.30(+1.53%) |
Nov 20, 2020 | 218.30 | 218.44 | 215.67 | 215.92 | 124,800 | -2.05(-0.94%) |
Nov 19, 2020 | 216.77 | 218.16 | 215.00 | 217.97 | 320,277 | -0.09(-0.04%) |
Nov 18, 2020 | 220.70 | 222.90 | 218.00 | 218.06 | 117,477 | -1.46(-0.67%) |
Nov 17, 2020 | 217.95 | 219.91 | 215.13 | 219.52 | 126,632 | +0.72(+0.33%) |
Nov 16, 2020 | 216.97 | 219.22 | 214.83 | 218.80 | 241,553 | +5.37(+2.52%) |
Nov 13, 2020 | 209.83 | 213.71 | 209.83 | 213.43 | 127,100 | +4.59(+2.20%) |
Nov 12, 2020 | 210.89 | 211.57 | 207.25 | 208.84 | 238,678 | -2.87(-1.36%) |
Nov 11, 2020 | 215.57 | 215.57 | 210.51 | 211.71 | 618,797 | -1.78(-0.83%) |
Nov 10, 2020 | 210.60 | 214.07 | 207.86 | 213.49 | 269,198 | +3.77(+1.80%) |
Nov 09, 2020 | 213.55 | 218.58 | 208.72 | 209.72 | 372,024 | +5.00(+2.44%) |
Nov 06, 2020 | 206.35 | 206.66 | 204.28 | 204.72 | 91,700 | -1.22(-0.59%) |
Nov 05, 2020 | 203.60 | 207.30 | 203.16 | 205.94 | 269,363 | +5.16(+2.57%) |
Nov 04, 2020 | 202.97 | 206.41 | 200.67 | 200.78 | 463,951 | -3.05(-1.50%) |
Nov 03, 2020 | 200.73 | 204.65 | 200.73 | 203.83 | 349,454 | +5.99(+3.03%) |
Nov 02, 2020 | 198.74 | 199.05 | 195.87 | 197.84 | 488,047 | +1.23(+0.63%) |
Oct 30, 2020 | 196.81 | 198.14 | 194.28 | 196.61 | 172,500 | -1.32(-0.67%) |
Oct 29, 2020 | 193.63 | 199.61 | 193.58 | 197.93 | 252,539 | +4.30(+2.22%) |
Oct 28, 2020 | 197.43 | 197.54 | 193.57 | 193.63 | 431,040 | -8.63(-4.27%) |
Oct 27, 2020 | 205.99 | 205.99 | 202.13 | 202.26 | 288,577 | -2.97(-1.45%) |
Oct 26, 2020 | 207.77 | 208.56 | 203.10 | 205.23 | 559,963 | -5.13(-2.44%) |
Oct 23, 2020 | 209.04 | 210.43 | 208.15 | 210.36 | 166,700 | +2.52(+1.21%) |
Oct 22, 2020 | 207.64 | 209.04 | 206.10 | 207.84 | 211,582 | +0.27(+0.13%) |
Oct 21, 2020 | 210.03 | 210.91 | 207.32 | 207.57 | 158,262 | -2.39(-1.14%) |
Oct 20, 2020 | 208.07 | 212.56 | 208.07 | 209.96 | 225,616 | +2.81(+1.36%) |
Oct 19, 2020 | 209.47 | 212.42 | 206.68 | 207.15 | 393,665 | -2.38(-1.14%) |
Oct 16, 2020 | 212.84 | 212.84 | 209.53 | 209.53 | 342,300 | -2.78(-1.31%) |
Oct 15, 2020 | 208.67 | 212.52 | 207.41 | 212.31 | 247,510 | +1.81(+0.86%) |
Oct 14, 2020 | 208.77 | 211.76 | 208.77 | 210.50 | 276,305 | +1.90(+0.91%) |
Oct 13, 2020 | 208.83 | 210.63 | 208.12 | 208.60 | 224,303 | -1.64(-0.78%) |
Oct 12, 2020 | 211.84 | 211.84 | 209.94 | 210.24 | 100,662 | +0.37(+0.17%) |
Oct 09, 2020 | 210.00 | 210.90 | 208.36 | 209.87 | 272,400 | +1.70(+0.82%) |
Oct 08, 2020 | 208.33 | 208.65 | 206.13 | 208.17 | 220,542 | +1.17(+0.57%) |
Oct 07, 2020 | 205.08 | 207.74 | 204.13 | 207.00 | 203,368 | +5.38(+2.67%) |
Oct 06, 2020 | 204.49 | 206.17 | 201.53 | 201.62 | 308,134 | -1.75(-0.86%) |
Oct 05, 2020 | 200.54 | 203.78 | 200.54 | 203.37 | 113,246 | +3.40(+1.70%) |
Oct 02, 2020 | 194.69 | 201.75 | 194.26 | 199.97 | 323,800 | +1.40(+0.71%) |
Oct 01, 2020 | 200.93 | 200.93 | 197.41 | 198.57 | 163,965 | -0.36(-0.18%) |
Sep 30, 2020 | 201.42 | 203.13 | 197.66 | 198.93 | 290,630 | -1.11(-0.55%) |
Sep 29, 2020 | 202.90 | 202.97 | 200.04 | 200.04 | 252,706 | -2.42(-1.20%) |
Sep 28, 2020 | 202.29 | 203.82 | 201.81 | 202.46 | 153,657 | +2.94(+1.47%) |
Sep 25, 2020 | 195.65 | 200.42 | 195.65 | 199.52 | 228,200 | +2.84(+1.44%) |
Sep 24, 2020 | 195.53 | 199.02 | 193.97 | 196.68 | 384,001 | +0.19(+0.10%) |
Sep 23, 2020 | 199.80 | 202.33 | 195.83 | 196.49 | 275,750 | -2.53(-1.27%) |
Sep 22, 2020 | 198.75 | 199.30 | 196.93 | 199.02 | 208,044 | +1.54(+0.78%) |
Sep 21, 2020 | 199.92 | 199.92 | 193.97 | 197.48 | 582,223 | -5.06(-2.50%) |
Sep 18, 2020 | 205.83 | 206.12 | 202.25 | 202.54 | 160,700 | -2.61(-1.27%) |
Sep 17, 2020 | 202.76 | 206.39 | 201.28 | 205.15 | 678,216 | -0.10(-0.05%) |
Sep 16, 2020 | 207.59 | 207.59 | 204.73 | 205.25 | 383,110 | +1.74(+0.85%) |
Sep 15, 2020 | 203.50 | 204.41 | 201.86 | 203.51 | 385,578 | +1.44(+0.71%) |
Sep 14, 2020 | 202.09 | 202.99 | 200.60 | 202.07 | 163,845 | +1.97(+0.98%) |
Sep 11, 2020 | 199.31 | 201.60 | 198.16 | 200.10 | 464,400 | +1.70(+0.86%) |
Sep 10, 2020 | 200.50 | 201.43 | 197.66 | 198.40 | 615,813 | -1.15(-0.58%) |
Sep 09, 2020 | 198.54 | 201.19 | 197.92 | 199.55 | 444,596 | +3.05(+1.55%) |
Sep 08, 2020 | 198.05 | 199.32 | 195.28 | 196.50 | 267,625 | -2.43(-1.22%) |
Sep 04, 2020 | 200.44 | 200.77 | 194.67 | 198.93 | 307,800 | +0.89(+0.45%) |
Sep 03, 2020 | 203.66 | 203.86 | 196.82 | 198.04 | 331,769 | -5.11(-2.52%) |
Sep 02, 2020 | 200.25 | 203.59 | 200.15 | 203.15 | 534,591 | +2.55(+1.27%) |
Sep 01, 2020 | 198.56 | 200.79 | 196.83 | 200.60 | 240,968 | +2.45(+1.24%) |
Aug 31, 2020 | 200.89 | 201.41 | 198.15 | 198.15 | 104,742 | -2.67(-1.33%) |
Aug 28, 2020 | 199.93 | 200.90 | 198.51 | 200.82 | 138,700 | +2.36(+1.19%) |
Aug 27, 2020 | 198.40 | 199.65 | 197.96 | 198.46 | 215,904 | +1.42(+0.72%) |
Aug 26, 2020 | 197.14 | 197.78 | 195.87 | 197.04 | 121,402 | -0.15(-0.08%) |
Aug 25, 2020 | 198.47 | 198.66 | 196.18 | 197.19 | 213,765 | -0.36(-0.18%) |
Aug 24, 2020 | 195.94 | 197.56 | 194.89 | 197.55 | 255,240 | +3.63(+1.87%) |
Aug 21, 2020 | 192.10 | 194.17 | 192.10 | 193.92 | 194,000 | +1.02(+0.53%) |
Aug 20, 2020 | 191.02 | 193.48 | 190.27 | 192.90 | 259,976 | +0.08(+0.04%) |
Aug 19, 2020 | 192.16 | 194.84 | 192.16 | 192.82 | 70,541 | +0.54(+0.28%) |
Aug 18, 2020 | 193.58 | 194.01 | 192.20 | 192.28 | 78,806 | -1.70(-0.88%) |
Aug 17, 2020 | 195.28 | 195.28 | 193.41 | 193.98 | 226,760 | -0.18(-0.09%) |
Aug 14, 2020 | 191.47 | 195.31 | 191.30 | 194.16 | 118,500 | +1.42(+0.74%) |
Aug 13, 2020 | 193.01 | 193.85 | 191.75 | 192.74 | 113,605 | -1.01(-0.52%) |
Aug 12, 2020 | 194.52 | 196.29 | 193.59 | 193.75 | 178,150 | +0.88(+0.46%) |
Aug 11, 2020 | 196.21 | 196.35 | 192.34 | 192.87 | 475,902 | +0.53(+0.28%) |
Aug 10, 2020 | 189.09 | 192.81 | 188.91 | 192.34 | 223,300 | +5.04(+2.69%) |
Aug 07, 2020 | 181.76 | 187.30 | 181.76 | 187.30 | 211,800 | +4.33(+2.37%) |
Aug 06, 2020 | 180.12 | 184.39 | 180.12 | 182.97 | 178,552 | +2.34(+1.30%) |
Aug 05, 2020 | 179.55 | 180.85 | 178.68 | 180.63 | 155,163 | +2.28(+1.28%) |
Aug 04, 2020 | 176.61 | 178.77 | 176.61 | 178.35 | 160,520 | +1.07(+0.60%) |
Aug 03, 2020 | 178.18 | 178.18 | 175.90 | 177.28 | 408,675 | +0.11(+0.06%) |
Jul 31, 2020 | 175.47 | 177.71 | 171.57 | 177.17 | 176,200 | +1.72(+0.98%) |
Jul 30, 2020 | 175.74 | 176.35 | 174.38 | 175.45 | 122,349 | -0.15(-0.09%) |
Jul 29, 2020 | 173.46 | 176.57 | 173.46 | 175.60 | 294,769 | +3.89(+2.27%) |
Jul 28, 2020 | 173.15 | 173.70 | 171.41 | 171.71 | 43,326 | -2.29(-1.32%) |
Jul 27, 2020 | 172.72 | 174.53 | 171.62 | 174.00 | 58,712 | +1.61(+0.93%) |
Jul 24, 2020 | 172.09 | 173.74 | 172.09 | 172.39 | 105,700 | -0.74(-0.43%) |
Jul 23, 2020 | 173.67 | 173.91 | 172.25 | 173.13 | 130,448 | -0.52(-0.30%) |
Jul 22, 2020 | 172.83 | 174.86 | 172.83 | 173.65 | 32,621 | -0.21(-0.12%) |
Jul 21, 2020 | 173.98 | 175.30 | 173.40 | 173.86 | 107,053 | +1.16(+0.67%) |
Jul 20, 2020 | 175.68 | 175.68 | 172.19 | 172.70 | 194,423 | -2.79(-1.59%) |
Jul 17, 2020 | 173.99 | 175.96 | 173.99 | 175.49 | 123,100 | +2.03(+1.17%) |
Jul 16, 2020 | 172.12 | 174.39 | 171.17 | 173.46 | 247,247 | +0.98(+0.57%) |
Jul 15, 2020 | 171.77 | 173.25 | 169.34 | 172.48 | 213,600 | +4.69(+2.80%) |
Jul 14, 2020 | 164.00 | 167.96 | 163.53 | 167.79 | 194,301 | +2.90(+1.76%) |
Jul 13, 2020 | 166.08 | 167.56 | 164.27 | 164.89 | 151,350 | -0.09(-0.05%) |
Jul 10, 2020 | 161.56 | 165.47 | 161.56 | 164.98 | 135,600 | +2.95(+1.82%) |
Jul 09, 2020 | 165.03 | 165.26 | 161.18 | 162.03 | 173,477 | -3.15(-1.91%) |
Jul 08, 2020 | 163.35 | 165.68 | 163.35 | 165.18 | 68,601 | +0.68(+0.41%) |
Jul 07, 2020 | 164.13 | 166.11 | 164.05 | 164.50 | 84,733 | -1.92(-1.15%) |
Jul 06, 2020 | 165.82 | 167.16 | 165.25 | 166.42 | 83,275 | +2.76(+1.69%) |
Jul 02, 2020 | 165.85 | 166.24 | 163.42 | 163.66 | 137,000 | +1.50(+0.93%) |
Jul 01, 2020 | 166.89 | 168.36 | 161.86 | 162.16 | 150,164 | -0.48(-0.30%) |
Jun 30, 2020 | 160.37 | 163.43 | 159.71 | 162.64 | 142,912 | +2.21(+1.38%) |
Jun 29, 2020 | 156.76 | 160.53 | 156.48 | 160.43 | 180,037 | +4.28(+2.74%) |
Jun 26, 2020 | 158.71 | 159.26 | 155.28 | 156.15 | 514,100 | -3.35(-2.10%) |
Jun 25, 2020 | 156.05 | 159.50 | 155.00 | 159.50 | 84,011 | +1.92(+1.22%) |
Jun 24, 2020 | 160.88 | 161.06 | 157.41 | 157.58 | 135,343 | -5.16(-3.17%) |
Jun 23, 2020 | 162.63 | 163.41 | 161.16 | 162.74 | 164,876 | +2.13(+1.33%) |
Jun 22, 2020 | 159.31 | 160.87 | 158.12 | 160.61 | 463,347 | -0.19(-0.12%) |
Jun 19, 2020 | 165.78 | 165.78 | 159.33 | 160.80 | 141,100 | -2.37(-1.45%) |
Jun 18, 2020 | 162.66 | 164.41 | 162.00 | 163.17 | 100,584 | -0.49(-0.30%) |
Jun 17, 2020 | 164.25 | 165.57 | 163.47 | 163.66 | 202,739 | -0.58(-0.35%) |
Jun 16, 2020 | 170.24 | 170.24 | 161.99 | 164.24 | 242,692 | +2.13(+1.31%) |
Jun 15, 2020 | 154.62 | 163.09 | 154.62 | 162.11 | 149,395 | +0.71(+0.44%) |
Jun 12, 2020 | 163.92 | 164.10 | 157.28 | 161.40 | 158,500 | +4.47(+2.85%) |
Jun 11, 2020 | 160.31 | 163.36 | 156.65 | 156.93 | 382,328 | -13.27(-7.80%) |
Jun 10, 2020 | 173.85 | 173.85 | 169.27 | 170.20 | 199,013 | -4.48(-2.56%) |
Jun 09, 2020 | 174.46 | 175.41 | 172.53 | 174.68 | 725,067 | -3.90(-2.18%) |
Jun 08, 2020 | 179.00 | 179.36 | 176.61 | 178.58 | 522,363 | +3.24(+1.85%) |
Jun 05, 2020 | 179.88 | 179.88 | 174.85 | 175.34 | 330,900 | +5.31(+3.12%) |
Jun 04, 2020 | 168.73 | 170.81 | 167.00 | 170.03 | 253,124 | +2.33(+1.39%) |
Jun 03, 2020 | 164.31 | 168.33 | 164.31 | 167.70 | 208,459 | +5.42(+3.34%) |
Jun 02, 2020 | 160.67 | 162.84 | 160.17 | 162.28 | 195,286 | +3.04(+1.91%) |
Jun 01, 2020 | 161.04 | 161.04 | 157.83 | 159.24 | 112,810 | -0.11(-0.07%) |
May 29, 2020 | 158.36 | 160.16 | 157.58 | 159.35 | 142,700 | -0.56(-0.35%) |
May 28, 2020 | 164.01 | 164.01 | 159.30 | 159.91 | 206,423 | -2.45(-1.51%) |
May 27, 2020 | 161.96 | 162.56 | 158.57 | 162.36 | 240,994 | +4.52(+2.86%) |
May 26, 2020 | 155.64 | 158.89 | 155.46 | 157.84 | 336,469 | +7.54(+5.02%) |
May 22, 2020 | 149.26 | 150.47 | 148.52 | 150.30 | 114,400 | +0.37(+0.25%) |
May 21, 2020 | 151.73 | 151.73 | 148.97 | 149.93 | 145,340 | -0.49(-0.33%) |
May 20, 2020 | 149.22 | 152.38 | 148.85 | 150.42 | 431,936 | +4.46(+3.06%) |
May 19, 2020 | 148.01 | 149.33 | 145.96 | 145.96 | 199,539 | -1.57(-1.06%) |
May 18, 2020 | 142.33 | 148.32 | 142.33 | 147.53 | 162,005 | +9.97(+7.25%) |
May 15, 2020 | 137.08 | 139.49 | 136.91 | 137.56 | 140,100 | -1.70(-1.22%) |
May 14, 2020 | 137.63 | 139.37 | 133.08 | 139.26 | 181,052 | +0.63(+0.45%) |
May 13, 2020 | 141.65 | 141.65 | 137.25 | 138.63 | 159,515 | -3.10(-2.19%) |
May 12, 2020 | 146.34 | 146.68 | 141.73 | 141.73 | 181,287 | -4.16(-2.85%) |
May 11, 2020 | 144.84 | 147.26 | 144.78 | 145.89 | 362,756 | -1.72(-1.17%) |
May 08, 2020 | 143.74 | 148.00 | 143.74 | 147.61 | 189,300 | +4.89(+3.43%) |
May 07, 2020 | 142.58 | 144.76 | 142.20 | 142.72 | 180,799 | +2.24(+1.59%) |
May 06, 2020 | 143.37 | 143.37 | 140.18 | 140.48 | 248,233 | -2.03(-1.42%) |
May 05, 2020 | 144.24 | 145.05 | 142.19 | 142.51 | 223,780 | +1.18(+0.83%) |
May 04, 2020 | 141.73 | 142.12 | 139.33 | 141.33 | 282,262 | -3.44(-2.38%) |
May 01, 2020 | 147.20 | 147.20 | 143.64 | 144.78 | 212,100 | -5.14(-3.43%) |
Apr 30, 2020 | 153.38 | 153.38 | 149.54 | 149.92 | 212,668 | -4.48(-2.90%) |
Apr 29, 2020 | 155.11 | 155.60 | 152.99 | 154.40 | 457,661 | +4.13(+2.75%) |
Apr 28, 2020 | 151.40 | 152.10 | 148.87 | 150.27 | 241,103 | +1.37(+0.92%) |
Apr 27, 2020 | 147.88 | 149.99 | 145.87 | 148.90 | 626,210 | +4.13(+2.85%) |
Apr 24, 2020 | 143.67 | 145.09 | 141.56 | 144.77 | 77,900 | +2.64(+1.86%) |
Apr 23, 2020 | 142.21 | 144.52 | 142.05 | 142.13 | 194,062 | +2.00(+1.43%) |
Apr 22, 2020 | 143.91 | 143.94 | 139.80 | 140.13 | 220,534 | -0.18(-0.13%) |
Apr 21, 2020 | 139.19 | 141.42 | 138.49 | 140.31 | 273,303 | -2.30(-1.61%) |
Apr 20, 2020 | 145.89 | 145.96 | 141.22 | 142.61 | 340,594 | -4.67(-3.17%) |
Apr 17, 2020 | 148.00 | 148.16 | 145.16 | 147.28 | 151,900 | +4.48(+3.14%) |
Apr 16, 2020 | 143.22 | 143.22 | 139.69 | 142.80 | 131,294 | -0.38(-0.26%) |
Apr 15, 2020 | 145.02 | 145.02 | 141.16 | 143.18 | 152,843 | -3.09(-2.12%) |
Apr 14, 2020 | 146.84 | 148.58 | 145.31 | 146.27 | 150,450 | +2.26(+1.57%) |
Apr 13, 2020 | 147.00 | 148.34 | 143.06 | 144.01 | 138,387 | -3.42(-2.32%) |
Apr 09, 2020 | 151.64 | 151.64 | 145.30 | 147.43 | 229,000 | +1.77(+1.21%) |
Apr 08, 2020 | 144.50 | 146.74 | 142.01 | 145.66 | 308,371 | +4.82(+3.42%) |
Apr 07, 2020 | 145.13 | 147.21 | 140.39 | 140.84 | 298,093 | +0.60(+0.43%) |
Apr 06, 2020 | 137.02 | 140.98 | 136.42 | 140.24 | 308,304 | +9.56(+7.32%) |
Apr 03, 2020 | 133.97 | 134.16 | 129.43 | 130.68 | 154,800 | -2.57(-1.93%) |
Apr 02, 2020 | 131.44 | 133.49 | 129.32 | 133.25 | 134,978 | +1.67(+1.27%) |