Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 212.87 | 214.42 | 209.47 | 212.72 | 160,893 | +1.69(+0.80%) |
Feb 25, 2021 | 217.47 | 218.52 | 210.02 | 211.04 | 174,089 | -6.73(-3.09%) |
Feb 24, 2021 | 215.73 | 218.05 | 213.95 | 217.77 | 126,731 | +1.26(+0.58%) |
Feb 23, 2021 | 214.45 | 217.33 | 209.51 | 216.50 | 214,763 | -0.92(-0.42%) |
Feb 22, 2021 | 221.82 | 221.82 | 217.12 | 217.43 | 140,624 | -5.82(-2.61%) |
Feb 19, 2021 | 223.04 | 224.67 | 223.03 | 223.24 | 89,430 | +1.76(+0.80%) |
Feb 18, 2021 | 220.69 | 222.36 | 219.04 | 221.48 | 105,555 | -0.84(-0.38%) |
Feb 17, 2021 | 222.47 | 222.66 | 219.66 | 222.32 | 197,543 | -1.89(-0.84%) |
Feb 16, 2021 | 226.56 | 226.68 | 223.11 | 224.21 | 154,761 | -1.41(-0.63%) |
Feb 12, 2021 | 223.33 | 225.65 | 222.59 | 225.62 | 125,162 | +1.83(+0.82%) |
Feb 11, 2021 | 223.73 | 223.99 | 221.97 | 223.79 | 136,698 | +1.43(+0.64%) |
Feb 10, 2021 | 223.32 | 223.94 | 220.21 | 222.36 | 112,004 | +0.98(+0.44%) |
Feb 09, 2021 | 220.19 | 222.10 | 220.19 | 221.38 | 140,355 | +0.86(+0.39%) |
Feb 08, 2021 | 219.95 | 220.86 | 219.41 | 220.52 | 145,883 | +1.82(+0.83%) |
Feb 05, 2021 | 218.19 | 218.88 | 217.65 | 218.70 | 240,319 | +2.11(+0.97%) |
Feb 04, 2021 | 214.41 | 216.69 | 213.86 | 216.59 | 265,519 | +3.27(+1.53%) |
Feb 03, 2021 | 214.79 | 214.79 | 212.81 | 213.32 | 122,754 | -1.13(-0.53%) |
Feb 02, 2021 | 212.21 | 215.00 | 212.21 | 214.45 | 188,246 | +4.55(+2.17%) |
Feb 01, 2021 | 207.65 | 210.34 | 206.49 | 209.90 | 210,164 | +4.31(+2.10%) |
Jan 29, 2021 | 207.66 | 208.22 | 204.01 | 205.59 | 234,704 | -2.43(-1.17%) |
Jan 28, 2021 | 206.08 | 210.16 | 206.08 | 208.02 | 198,285 | +3.21(+1.57%) |
Jan 27, 2021 | 208.57 | 208.57 | 203.88 | 204.81 | 202,546 | -6.51(-3.08%) |
Jan 26, 2021 | 214.85 | 214.85 | 211.16 | 211.32 | 103,903 | -2.91(-1.36%) |
Jan 25, 2021 | 214.69 | 215.81 | 210.75 | 214.23 | 179,789 | -0.04(-0.02%) |
Jan 22, 2021 | 213.78 | 214.54 | 213.43 | 214.27 | 116,586 | +0.07(+0.03%) |
Jan 21, 2021 | 216.03 | 216.50 | 213.96 | 214.20 | 118,670 | -1.19(-0.55%) |
Jan 20, 2021 | 213.85 | 215.61 | 213.74 | 215.40 | 171,217 | +2.62(+1.23%) |
Jan 19, 2021 | 212.45 | 212.98 | 211.33 | 212.77 | 190,506 | +1.67(+0.79%) |
Jan 15, 2021 | 212.10 | 212.35 | 209.24 | 211.10 | 194,889 | -1.24(-0.59%) |
Jan 14, 2021 | 214.29 | 214.93 | 212.07 | 212.34 | 129,950 | -1.06(-0.50%) |
Jan 13, 2021 | 214.24 | 214.65 | 212.87 | 213.40 | 152,919 | -1.04(-0.48%) |
Jan 12, 2021 | 213.46 | 214.64 | 212.66 | 214.44 | 114,027 | +1.54(+0.72%) |
Jan 11, 2021 | 211.74 | 214.39 | 210.94 | 212.90 | 169,102 | -0.88(-0.41%) |
Jan 08, 2021 | 213.44 | 215.08 | 211.54 | 213.78 | 206,936 | +1.57(+0.74%) |
Jan 07, 2021 | 208.44 | 212.40 | 208.44 | 212.22 | 168,193 | +5.57(+2.70%) |
Jan 06, 2021 | 205.09 | 208.61 | 204.29 | 206.64 | 182,363 | +0.22(+0.11%) |
Jan 05, 2021 | 204.53 | 206.50 | 204.53 | 206.42 | 160,855 | +1.74(+0.85%) |
Jan 04, 2021 | 208.61 | 208.64 | 202.22 | 204.67 | 395,570 | -3.06(-1.47%) |
Dec 31, 2020 | 207.73 | 207.73 | 207.73 | 162,216 | +0.19(+0.09%) | |
Dec 30, 2020 | 207.35 | 208.05 | 207.13 | 207.54 | 162,216 | +0.99(+0.48%) |
Dec 29, 2020 | 208.95 | 209.07 | 205.50 | 206.55 | 186,976 | -1.19(-0.57%) |
Dec 28, 2020 | 211.06 | 211.13 | 207.55 | 207.74 | 193,273 | -1.87(-0.89%) |
Dec 24, 2020 | 209.75 | 210.23 | 208.81 | 209.61 | 83,713 | +0.41(+0.20%) |
Dec 23, 2020 | 211.34 | 211.34 | 209.20 | 209.20 | 245,069 | -1.37(-0.65%) |
Dec 22, 2020 | 209.42 | 210.57 | 208.52 | 210.57 | 114,409 | +1.66(+0.80%) |
Dec 21, 2020 | 207.02 | 209.10 | 205.26 | 208.91 | 192,285 | -0.69(-0.33%) |
Dec 18, 2020 | 209.34 | 209.75 | 208.21 | 209.59 | 168,291 | +0.86(+0.41%) |
Dec 17, 2020 | 206.63 | 208.73 | 206.63 | 208.73 | 128,079 | +3.30(+1.60%) |
Dec 16, 2020 | 205.19 | 205.70 | 204.76 | 205.43 | 146,360 | +0.82(+0.40%) |
Dec 15, 2020 | 203.63 | 204.61 | 203.00 | 204.61 | 200,525 | +2.42(+1.20%) |
Dec 14, 2020 | 203.36 | 204.64 | 201.97 | 202.19 | 120,025 | +0.33(+0.16%) |
Dec 11, 2020 | 200.58 | 202.39 | 199.97 | 201.85 | 125,247 | -0.02(-0.01%) |
Dec 10, 2020 | 198.98 | 202.00 | 198.18 | 201.87 | 270,870 | +1.99(+0.99%) |
Dec 09, 2020 | 203.83 | 204.13 | 199.02 | 199.89 | 196,530 | -3.68(-1.81%) |
Dec 08, 2020 | 201.75 | 203.73 | 201.75 | 203.56 | 126,332 | +1.17(+0.58%) |
Dec 07, 2020 | 201.85 | 202.63 | 201.70 | 202.39 | 116,889 | +0.56(+0.28%) |
Dec 04, 2020 | 200.06 | 201.96 | 200.06 | 201.83 | 134,653 | +2.33(+1.17%) |
Dec 03, 2020 | 198.41 | 200.71 | 198.29 | 199.51 | 137,359 | +1.30(+0.66%) |
Dec 02, 2020 | 198.02 | 198.68 | 197.00 | 198.21 | 153,503 | -1.07(-0.53%) |
Dec 01, 2020 | 200.52 | 200.52 | 198.30 | 199.27 | 230,270 | +0.84(+0.42%) |
Nov 30, 2020 | 197.73 | 198.54 | 195.12 | 198.43 | 182,173 | +1.07(+0.54%) |
Nov 27, 2020 | 196.16 | 197.50 | 196.13 | 197.36 | 97,743 | +1.90(+0.97%) |
Nov 25, 2020 | 193.90 | 195.62 | 193.73 | 195.47 | 246,711 | +1.59(+0.82%) |
Nov 24, 2020 | 195.00 | 195.22 | 193.41 | 193.87 | 188,513 | +0.05(+0.03%) |
Nov 23, 2020 | 193.97 | 194.59 | 192.57 | 193.82 | 208,758 | +1.12(+0.58%) |
Nov 20, 2020 | 192.83 | 193.87 | 192.66 | 192.71 | 108,377 | -0.12(-0.06%) |
Nov 19, 2020 | 189.87 | 192.93 | 189.33 | 192.83 | 152,260 | +2.83(+1.49%) |
Nov 18, 2020 | 192.15 | 192.25 | 190.00 | 190.00 | 163,681 | -2.12(-1.11%) |
Nov 17, 2020 | 191.44 | 192.53 | 190.23 | 192.12 | 210,571 | +0.08(+0.04%) |
Nov 16, 2020 | 191.62 | 192.17 | 190.23 | 192.04 | 125,689 | +1.83(+0.96%) |
Nov 13, 2020 | 189.62 | 190.71 | 188.87 | 190.21 | 107,865 | +1.80(+0.95%) |
Nov 12, 2020 | 189.23 | 190.27 | 187.30 | 188.41 | 131,416 | -1.02(-0.54%) |
Nov 11, 2020 | 187.87 | 189.67 | 187.87 | 189.43 | 128,427 | +3.17(+1.70%) |
Nov 10, 2020 | 187.94 | 188.21 | 183.26 | 186.26 | 217,126 | -1.83(-0.97%) |
Nov 09, 2020 | 197.85 | 197.85 | 188.09 | 188.09 | 197,254 | -2.76(-1.45%) |
Nov 06, 2020 | 189.72 | 191.37 | 188.75 | 190.85 | 174,834 | +1.33(+0.70%) |
Nov 05, 2020 | 188.41 | 190.02 | 188.41 | 189.52 | 236,465 | +3.58(+1.93%) |
Nov 04, 2020 | 183.28 | 187.80 | 183.28 | 185.94 | 247,507 | +5.27(+2.92%) |
Nov 03, 2020 | 178.67 | 181.50 | 178.25 | 180.67 | 173,049 | +3.84(+2.17%) |
Nov 02, 2020 | 176.81 | 177.95 | 174.66 | 176.82 | 226,673 | +1.99(+1.14%) |
Oct 30, 2020 | 177.30 | 177.68 | 173.50 | 174.84 | 215,425 | -3.81(-2.13%) |
Oct 29, 2020 | 178.46 | 180.20 | 177.49 | 178.64 | 148,573 | +1.15(+0.65%) |
Oct 28, 2020 | 179.56 | 179.70 | 177.15 | 177.50 | 192,204 | -5.24(-2.87%) |
Oct 27, 2020 | 183.43 | 184.18 | 182.72 | 182.74 | 95,641 | -0.31(-0.17%) |
Oct 26, 2020 | 184.80 | 185.48 | 180.87 | 183.06 | 134,859 | -3.16(-1.70%) |
Oct 23, 2020 | 185.05 | 186.23 | 184.21 | 186.21 | 95,494 | +1.82(+0.99%) |
Oct 22, 2020 | 184.03 | 184.82 | 182.13 | 184.40 | 176,526 | +0.96(+0.52%) |
Oct 21, 2020 | 184.70 | 185.98 | 183.37 | 183.44 | 82,310 | -0.66(-0.36%) |
Oct 20, 2020 | 184.84 | 185.97 | 183.98 | 184.10 | 106,768 | +0.19(+0.10%) |
Oct 19, 2020 | 186.97 | 187.63 | 183.51 | 183.92 | 124,174 | -2.35(-1.26%) |
Oct 16, 2020 | 187.21 | 187.98 | 186.12 | 186.26 | 105,105 | -0.36(-0.19%) |
Oct 15, 2020 | 183.74 | 186.83 | 183.63 | 186.62 | 134,510 | +0.28(+0.15%) |
Oct 14, 2020 | 188.31 | 188.63 | 185.64 | 186.34 | 150,644 | -1.36(-0.72%) |
Oct 13, 2020 | 187.00 | 188.27 | 186.51 | 187.70 | 84,145 | +0.66(+0.35%) |
Oct 12, 2020 | 186.36 | 187.84 | 185.84 | 187.04 | 106,352 | +2.03(+1.10%) |
Oct 09, 2020 | 184.62 | 185.55 | 184.44 | 185.01 | 107,968 | +1.90(+1.04%) |
Oct 08, 2020 | 183.00 | 183.27 | 182.49 | 183.11 | 135,516 | +1.47(+0.81%) |
Oct 07, 2020 | 180.61 | 182.36 | 180.49 | 181.65 | 128,536 | +2.65(+1.48%) |
Oct 06, 2020 | 180.81 | 182.40 | 178.46 | 179.00 | 184,194 | -1.22(-0.68%) |
Oct 05, 2020 | 178.72 | 180.42 | 178.58 | 180.22 | 90,971 | +2.80(+1.58%) |
Oct 02, 2020 | 175.57 | 178.47 | 175.10 | 177.42 | 215,016 | -1.11(-0.62%) |
Oct 01, 2020 | 177.16 | 178.80 | 177.16 | 178.53 | 146,062 | +2.34(+1.33%) |
Sep 30, 2020 | 175.83 | 177.63 | 175.07 | 176.19 | 155,333 | +0.98(+0.56%) |
Sep 29, 2020 | 175.59 | 176.59 | 175.01 | 175.21 | 102,483 | -0.47(-0.27%) |
Sep 28, 2020 | 174.96 | 175.94 | 174.32 | 175.68 | 180,436 | +3.02(+1.75%) |
Sep 25, 2020 | 169.00 | 173.00 | 168.73 | 172.66 | 295,890 | +3.52(+2.08%) |
Sep 24, 2020 | 168.63 | 171.04 | 167.34 | 169.13 | 187,240 | -0.28(-0.17%) |
Sep 23, 2020 | 172.88 | 173.26 | 169.14 | 169.42 | 331,513 | -3.27(-1.89%) |
Sep 22, 2020 | 171.13 | 172.84 | 169.81 | 172.69 | 92,525 | +2.57(+1.51%) |
Sep 21, 2020 | 168.47 | 170.19 | 167.01 | 170.12 | 119,137 | -0.96(-0.56%) |
Sep 18, 2020 | 172.88 | 172.88 | 169.19 | 171.08 | 108,029 | -0.97(-0.56%) |
Sep 17, 2020 | 170.81 | 172.48 | 169.99 | 172.04 | 96,072 | -1.60(-0.92%) |
Sep 16, 2020 | 174.67 | 175.76 | 173.55 | 173.65 | 92,920 | -0.23(-0.13%) |
Sep 15, 2020 | 173.69 | 174.55 | 173.43 | 173.87 | 110,597 | +1.57(+0.91%) |
Sep 14, 2020 | 171.22 | 172.77 | 170.90 | 172.30 | 97,942 | +3.15(+1.86%) |
Sep 11, 2020 | 171.08 | 171.32 | 167.61 | 169.14 | 117,860 | -0.86(-0.51%) |
Sep 10, 2020 | 173.31 | 174.21 | 169.36 | 170.00 | 158,852 | -2.26(-1.31%) |
Sep 09, 2020 | 171.07 | 173.16 | 170.21 | 172.26 | 101,366 | +3.13(+1.85%) |
Sep 08, 2020 | 169.84 | 171.66 | 168.48 | 169.12 | 134,376 | -4.27(-2.46%) |
Sep 04, 2020 | 176.94 | 177.24 | 169.40 | 173.39 | 211,963 | -3.64(-2.06%) |
Sep 03, 2020 | 182.92 | 182.92 | 175.61 | 177.03 | 222,079 | -7.52(-4.07%) |
Sep 02, 2020 | 183.31 | 184.79 | 181.53 | 184.55 | 120,944 | +2.57(+1.41%) |
Sep 01, 2020 | 179.69 | 181.99 | 179.60 | 181.99 | 170,595 | +3.45(+1.93%) |
Aug 31, 2020 | 178.51 | 179.25 | 177.84 | 178.54 | 133,759 | +0.07(+0.04%) |
Aug 28, 2020 | 178.23 | 178.47 | 177.75 | 178.47 | 100,759 | +1.14(+0.64%) |
Aug 27, 2020 | 178.15 | 178.47 | 176.44 | 177.33 | 175,958 | -0.18(-0.10%) |
Aug 26, 2020 | 176.62 | 177.71 | 176.08 | 177.50 | 116,501 | +1.12(+0.64%) |
Aug 25, 2020 | 175.59 | 176.38 | 175.05 | 176.38 | 138,008 | +0.96(+0.55%) |
Aug 24, 2020 | 176.29 | 176.34 | 174.61 | 175.42 | 127,110 | +0.16(+0.09%) |
Aug 21, 2020 | 175.03 | 175.55 | 174.62 | 175.27 | 104,036 | -0.22(-0.12%) |
Aug 20, 2020 | 174.06 | 175.75 | 173.95 | 175.48 | 111,213 | +0.65(+0.37%) |
Aug 19, 2020 | 176.35 | 176.38 | 174.70 | 174.84 | 198,040 | -1.77(-1.00%) |
Aug 18, 2020 | 176.86 | 177.11 | 175.50 | 176.60 | 120,668 | +0.24(+0.14%) |
Aug 17, 2020 | 175.24 | 176.49 | 175.24 | 176.36 | 107,190 | +1.76(+1.01%) |
Aug 14, 2020 | 175.05 | 175.47 | 174.18 | 174.60 | 118,679 | -0.64(-0.37%) |
Aug 13, 2020 | 174.31 | 176.17 | 174.31 | 175.25 | 90,257 | +0.73(+0.42%) |
Aug 12, 2020 | 173.84 | 174.94 | 173.63 | 174.51 | 165,669 | +2.11(+1.22%) |
Aug 11, 2020 | 174.46 | 174.98 | 172.21 | 172.41 | 317,046 | -1.44(-0.83%) |
Aug 10, 2020 | 175.18 | 175.34 | 172.52 | 173.84 | 100,759 | -0.88(-0.50%) |
Aug 07, 2020 | 175.08 | 175.73 | 173.25 | 174.72 | 110,794 | -1.06(-0.61%) |
Aug 06, 2020 | 176.02 | 176.33 | 174.56 | 175.78 | 199,181 | -0.50(-0.28%) |
Aug 05, 2020 | 176.09 | 176.59 | 175.55 | 176.28 | 145,159 | +1.07(+0.61%) |
Aug 04, 2020 | 174.31 | 175.21 | 173.80 | 175.21 | 146,584 | +0.56(+0.32%) |
Aug 03, 2020 | 173.96 | 175.01 | 173.68 | 174.65 | 204,870 | +1.54(+0.89%) |
Jul 31, 2020 | 172.87 | 173.11 | 170.24 | 173.11 | 78,641 | +1.05(+0.61%) |
Jul 30, 2020 | 169.84 | 172.38 | 169.47 | 172.06 | 105,740 | +0.04(+0.02%) |
Jul 29, 2020 | 169.66 | 172.38 | 169.66 | 172.03 | 91,574 | +3.47(+2.06%) |
Jul 28, 2020 | 170.05 | 170.39 | 168.56 | 168.56 | 131,698 | -1.74(-1.02%) |
Jul 27, 2020 | 168.50 | 170.42 | 168.38 | 170.30 | 103,307 | +2.29(+1.37%) |
Jul 24, 2020 | 168.11 | 168.90 | 166.47 | 168.00 | 138,442 | -1.62(-0.96%) |
Jul 23, 2020 | 171.24 | 173.16 | 168.81 | 169.62 | 141,398 | -1.89(-1.10%) |
Jul 22, 2020 | 170.41 | 171.96 | 170.41 | 171.52 | 156,193 | +1.03(+0.61%) |
Jul 21, 2020 | 171.94 | 171.94 | 170.12 | 170.48 | 122,278 | -0.38(-0.22%) |
Jul 20, 2020 | 168.47 | 171.05 | 168.47 | 170.86 | 104,501 | +2.29(+1.36%) |
Jul 17, 2020 | 167.21 | 168.82 | 166.63 | 168.57 | 96,254 | +2.13(+1.28%) |
Jul 16, 2020 | 166.42 | 166.73 | 165.33 | 166.44 | 88,676 | -0.99(-0.59%) |
Jul 15, 2020 | 166.97 | 167.74 | 165.40 | 167.43 | 115,768 | +2.21(+1.34%) |
Jul 14, 2020 | 162.00 | 165.22 | 160.16 | 165.22 | 108,467 | +2.82(+1.74%) |
Jul 13, 2020 | 167.20 | 167.97 | 162.08 | 162.40 | 227,254 | -3.89(-2.34%) |
Jul 10, 2020 | 166.12 | 166.49 | 164.76 | 166.28 | 139,568 | +0.02(+0.01%) |
Jul 09, 2020 | 166.57 | 166.89 | 163.61 | 166.26 | 132,356 | +0.00(+0.00%) |
Jul 08, 2020 | 164.91 | 166.26 | 164.27 | 166.26 | 150,215 | +1.95(+1.19%) |
Jul 07, 2020 | 164.59 | 166.62 | 164.16 | 164.31 | 125,155 | -1.14(-0.69%) |
Jul 06, 2020 | 165.70 | 166.82 | 164.85 | 165.45 | 186,641 | +2.03(+1.24%) |
Jul 02, 2020 | 164.57 | 164.74 | 163.24 | 163.42 | 106,596 | +1.01(+0.62%) |
Jul 01, 2020 | 161.57 | 163.34 | 161.03 | 162.41 | 248,490 | +1.19(+0.74%) |
Jun 30, 2020 | 158.40 | 161.77 | 158.40 | 161.21 | 135,945 | +2.86(+1.81%) |
Jun 29, 2020 | 158.01 | 158.41 | 155.62 | 158.35 | 117,995 | +1.18(+0.75%) |
Jun 26, 2020 | 159.34 | 159.65 | 156.87 | 157.17 | 113,456 | -2.50(-1.57%) |
Jun 25, 2020 | 157.33 | 159.78 | 156.08 | 159.67 | 138,229 | +1.81(+1.15%) |
Jun 24, 2020 | 160.85 | 161.84 | 156.34 | 157.86 | 149,927 | -4.13(-2.55%) |
Jun 23, 2020 | 163.85 | 163.85 | 161.90 | 161.99 | 107,483 | -0.11(-0.07%) |
Jun 22, 2020 | 160.54 | 162.45 | 160.14 | 162.10 | 128,013 | +1.45(+0.90%) |
Jun 19, 2020 | 163.15 | 163.26 | 160.01 | 160.65 | 124,560 | -0.53(-0.33%) |
Jun 18, 2020 | 160.03 | 161.64 | 160.03 | 161.17 | 80,552 | +0.31(+0.19%) |
Jun 17, 2020 | 161.55 | 162.13 | 160.57 | 160.86 | 105,679 | -0.14(-0.08%) |
Jun 16, 2020 | 162.46 | 162.88 | 158.19 | 161.00 | 273,988 | +2.95(+1.87%) |
Jun 15, 2020 | 151.97 | 158.19 | 151.70 | 158.04 | 150,311 | +2.83(+1.82%) |
Jun 12, 2020 | 157.38 | 157.94 | 152.22 | 155.22 | 214,954 | +1.93(+1.26%) |
Jun 11, 2020 | 158.01 | 158.81 | 153.29 | 153.29 | 276,459 | -9.45(-5.81%) |
Jun 10, 2020 | 163.75 | 164.03 | 161.72 | 162.74 | 161,092 | -0.70(-0.43%) |
Jun 09, 2020 | 164.25 | 164.61 | 162.99 | 163.44 | 232,557 | -2.14(-1.29%) |
Jun 08, 2020 | 164.89 | 165.78 | 163.99 | 165.58 | 263,475 | +1.54(+0.94%) |
Jun 05, 2020 | 164.04 | 165.13 | 162.47 | 164.04 | 219,161 | +3.74(+2.34%) |
Jun 04, 2020 | 161.55 | 162.05 | 159.04 | 160.30 | 159,732 | -2.04(-1.25%) |
Jun 03, 2020 | 161.06 | 162.73 | 160.89 | 162.33 | 199,660 | +2.37(+1.48%) |
Jun 02, 2020 | 158.97 | 159.97 | 157.79 | 159.97 | 210,634 | +1.54(+0.97%) |
Jun 01, 2020 | 156.81 | 158.94 | 156.51 | 158.43 | 209,670 | +1.55(+0.99%) |
May 29, 2020 | 154.86 | 157.07 | 154.04 | 156.88 | 157,086 | +1.89(+1.22%) |
May 28, 2020 | 155.17 | 156.99 | 154.52 | 154.99 | 191,730 | +0.70(+0.46%) |
May 27, 2020 | 154.61 | 154.61 | 150.02 | 154.28 | 291,796 | +1.64(+1.07%) |
May 26, 2020 | 154.55 | 154.56 | 152.58 | 152.65 | 129,045 | +1.66(+1.10%) |
May 22, 2020 | 149.72 | 150.99 | 149.02 | 150.99 | 121,072 | +1.36(+0.91%) |
May 21, 2020 | 150.46 | 150.95 | 148.70 | 149.63 | 136,212 | -1.03(-0.69%) |
May 20, 2020 | 150.28 | 151.21 | 150.04 | 150.67 | 339,706 | +2.52(+1.70%) |
May 19, 2020 | 148.92 | 150.34 | 148.14 | 148.14 | 164,767 | -0.99(-0.67%) |
May 18, 2020 | 148.50 | 149.97 | 148.18 | 149.14 | 134,490 | +4.37(+3.02%) |
May 15, 2020 | 142.56 | 144.96 | 142.54 | 144.77 | 112,453 | +1.10(+0.77%) |
May 14, 2020 | 140.42 | 143.69 | 138.95 | 143.67 | 184,667 | +1.63(+1.15%) |
May 13, 2020 | 145.09 | 145.73 | 140.58 | 142.04 | 201,738 | -3.23(-2.23%) |
May 12, 2020 | 149.33 | 149.33 | 145.22 | 145.28 | 146,206 | -3.53(-2.37%) |
May 11, 2020 | 146.53 | 149.52 | 146.36 | 148.81 | 263,426 | +0.96(+0.65%) |
May 08, 2020 | 147.43 | 148.14 | 146.60 | 147.84 | 270,258 | +2.15(+1.48%) |
May 07, 2020 | 144.49 | 146.73 | 144.45 | 145.69 | 274,198 | +3.39(+2.38%) |
May 06, 2020 | 143.11 | 143.99 | 142.27 | 142.29 | 116,429 | -0.18(-0.12%) |
May 05, 2020 | 142.09 | 143.86 | 141.69 | 142.47 | 458,073 | +2.21(+1.58%) |
May 04, 2020 | 137.90 | 140.26 | 137.33 | 140.26 | 119,572 | +1.29(+0.93%) |
May 01, 2020 | 140.19 | 141.11 | 138.23 | 138.97 | 272,412 | -4.01(-2.81%) |
Apr 30, 2020 | 144.06 | 144.57 | 142.72 | 142.99 | 243,365 | -2.47(-1.70%) |
Apr 29, 2020 | 144.34 | 146.23 | 143.31 | 145.45 | 249,962 | +3.86(+2.73%) |
Apr 28, 2020 | 144.38 | 145.10 | 141.17 | 141.59 | 233,721 | -0.57(-0.40%) |
Apr 27, 2020 | 140.16 | 142.68 | 140.16 | 142.16 | 192,201 | +2.96(+2.13%) |
Apr 24, 2020 | 137.90 | 139.52 | 136.96 | 139.20 | 138,617 | +2.02(+1.47%) |
Apr 23, 2020 | 137.62 | 139.26 | 136.94 | 137.18 | 188,040 | -0.10(-0.07%) |
Apr 22, 2020 | 136.44 | 137.84 | 135.47 | 137.28 | 129,644 | +3.97(+2.98%) |
Apr 21, 2020 | 135.04 | 136.16 | 132.66 | 133.31 | 214,246 | -4.31(-3.13%) |
Apr 20, 2020 | 137.71 | 140.06 | 137.23 | 137.62 | 184,189 | -2.35(-1.68%) |
Apr 17, 2020 | 138.84 | 140.17 | 137.69 | 139.97 | 208,490 | +4.66(+3.44%) |
Apr 16, 2020 | 134.80 | 135.98 | 133.80 | 135.31 | 185,761 | +0.79(+0.59%) |
Apr 15, 2020 | 133.30 | 135.11 | 133.07 | 134.52 | 179,440 | -2.27(-1.66%) |
Apr 14, 2020 | 134.99 | 137.01 | 134.99 | 136.79 | 244,917 | +4.58(+3.46%) |
Apr 13, 2020 | 134.43 | 134.47 | 130.41 | 132.21 | 381,874 | -2.39(-1.77%) |
Apr 09, 2020 | 133.96 | 136.60 | 133.48 | 134.59 | 261,229 | +2.17(+1.64%) |
Apr 08, 2020 | 128.70 | 132.91 | 127.71 | 132.42 | 259,238 | +5.26(+4.14%) |
Apr 07, 2020 | 130.94 | 131.57 | 127.16 | 127.16 | 262,634 | +0.64(+0.51%) |
Apr 06, 2020 | 122.38 | 127.17 | 122.26 | 126.52 | 252,210 | +8.81(+7.49%) |
Apr 03, 2020 | 118.94 | 120.11 | 116.43 | 117.70 | 191,971 | -1.56(-1.31%) |
Apr 02, 2020 | 117.10 | 120.77 | 116.86 | 119.27 | 229,656 | +1.39(+1.18%) |
Apr 01, 2020 | 118.39 | 120.42 | 116.73 | 117.87 | 329,744 | -5.60(-4.54%) |
Mar 31, 2020 | 125.50 | 125.97 | 122.69 | 123.47 | 277,485 | -2.46(-1.95%) |
Mar 30, 2020 | 123.05 | 126.16 | 122.31 | 125.93 | 350,926 | +3.33(+2.72%) |
Mar 27, 2020 | 122.77 | 125.45 | 121.05 | 122.60 | 451,559 | -3.47(-2.75%) |
Mar 26, 2020 | 120.18 | 126.60 | 120.18 | 126.07 | 594,914 | +6.44(+5.39%) |
Mar 25, 2020 | 118.21 | 124.07 | 116.07 | 119.62 | 494,938 | +2.67(+2.28%) |
Mar 24, 2020 | 111.98 | 117.39 | 111.31 | 116.95 | 586,944 | +11.20(+10.59%) |
Mar 23, 2020 | 108.38 | 109.05 | 103.38 | 105.76 | 764,028 | -2.26(-2.09%) |
Mar 20, 2020 | 114.54 | 116.91 | 108.00 | 108.02 | 394,203 | -4.49(-3.99%) |
Mar 19, 2020 | 108.99 | 114.74 | 105.76 | 112.51 | 528,099 | +2.62(+2.39%) |
Mar 18, 2020 | 111.14 | 113.50 | 104.62 | 109.89 | 700,388 | -8.61(-7.26%) |
Mar 17, 2020 | 114.66 | 119.40 | 110.35 | 118.50 | 661,453 | +6.41(+5.72%) |
Mar 16, 2020 | 115.44 | 120.04 | 112.08 | 112.08 | 468,775 | -16.78(-13.02%) |
Mar 13, 2020 | 126.64 | 128.87 | 119.30 | 128.87 | 634,809 | +8.25(+6.84%) |
Mar 12, 2020 | 122.94 | 129.18 | 120.44 | 120.62 | 726,718 | -11.69(-8.83%) |
Mar 11, 2020 | 135.37 | 136.36 | 130.63 | 132.31 | 391,081 | -7.12(-5.11%) |
Mar 10, 2020 | 137.73 | 139.49 | 132.25 | 139.43 | 343,857 | +6.09(+4.57%) |
Mar 09, 2020 | 137.86 | 137.86 | 131.30 | 133.34 | 345,426 | -11.80(-8.13%) |
Mar 06, 2020 | 144.17 | 146.17 | 141.68 | 145.13 | 244,685 | -3.43(-2.31%) |
Mar 05, 2020 | 149.57 | 151.25 | 147.36 | 148.57 | 147,036 | -4.54(-2.97%) |
Mar 04, 2020 | 150.01 | 153.11 | 148.81 | 153.11 | 159,771 | +5.85(+3.97%) |
Mar 03, 2020 | 150.56 | 153.00 | 145.95 | 147.26 | 263,777 | -3.20(-2.13%) |