Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 217.99 | 220.04 | 216.84 | 216.95 | 3,168,571 | +0.41(+0.19%) |
Feb 25, 2021 | 219.25 | 221.35 | 215.37 | 216.54 | 2,960,084 | -3.69(-1.68%) |
Feb 24, 2021 | 221.72 | 223.44 | 219.74 | 220.24 | 2,916,750 | -0.84(-0.38%) |
Feb 23, 2021 | 222.56 | 223.83 | 220.10 | 221.08 | 2,211,798 | -1.63(-0.73%) |
Feb 22, 2021 | 227.69 | 228.83 | 222.21 | 222.71 | 3,476,508 | -5.67(-2.48%) |
Feb 19, 2021 | 234.38 | 235.58 | 228.25 | 228.37 | 3,119,260 | -6.08(-2.59%) |
Feb 18, 2021 | 235.12 | 235.64 | 232.58 | 234.46 | 1,583,414 | -2.48(-1.05%) |
Feb 17, 2021 | 238.07 | 239.56 | 236.33 | 236.94 | 1,976,299 | -2.33(-0.97%) |
Feb 16, 2021 | 244.75 | 245.78 | 238.61 | 239.27 | 1,657,745 | -3.59(-1.48%) |
Feb 12, 2021 | 237.26 | 244.02 | 237.21 | 242.85 | 2,129,796 | +5.18(+2.18%) |
Feb 11, 2021 | 236.30 | 237.96 | 234.47 | 237.68 | 1,872,489 | +3.13(+1.33%) |
Feb 10, 2021 | 235.89 | 235.89 | 233.29 | 234.55 | 1,423,904 | +0.48(+0.21%) |
Feb 09, 2021 | 233.58 | 235.47 | 231.84 | 234.06 | 1,895,434 | +1.33(+0.57%) |
Feb 08, 2021 | 233.23 | 235.80 | 231.18 | 232.73 | 1,568,713 | +0.06(+0.03%) |
Feb 05, 2021 | 233.32 | 235.40 | 231.65 | 232.67 | 1,489,359 | +0.06(+0.03%) |
Feb 04, 2021 | 234.68 | 236.91 | 231.70 | 232.61 | 2,495,089 | -2.67(-1.13%) |
Feb 03, 2021 | 241.00 | 241.47 | 235.17 | 235.28 | 2,871,252 | -6.78(-2.80%) |
Feb 02, 2021 | 241.72 | 243.07 | 239.83 | 242.05 | 3,701,727 | +3.30(+1.38%) |
Feb 01, 2021 | 236.53 | 241.41 | 236.10 | 238.75 | 3,629,166 | +3.86(+1.64%) |
Jan 29, 2021 | 225.12 | 236.14 | 223.15 | 234.89 | 5,819,730 | +9.16(+4.06%) |
Jan 28, 2021 | 222.80 | 229.12 | 222.45 | 225.74 | 2,654,402 | +6.29(+2.87%) |
Jan 27, 2021 | 227.54 | 227.54 | 215.13 | 219.45 | 4,728,552 | -11.63(-5.03%) |
Jan 26, 2021 | 235.90 | 235.90 | 231.08 | 231.08 | 1,663,862 | -4.12(-1.75%) |
Jan 25, 2021 | 234.96 | 236.33 | 230.68 | 235.20 | 2,195,651 | +0.11(+0.05%) |
Jan 22, 2021 | 231.44 | 236.48 | 230.95 | 235.09 | 2,744,515 | +4.88(+2.12%) |
Jan 21, 2021 | 233.82 | 235.57 | 229.83 | 230.21 | 2,409,648 | -3.90(-1.67%) |
Jan 20, 2021 | 232.95 | 234.60 | 231.70 | 234.11 | 2,076,903 | +0.93(+0.40%) |
Jan 19, 2021 | 236.20 | 236.68 | 232.53 | 233.18 | 2,284,160 | -0.63(-0.27%) |
Jan 15, 2021 | 233.77 | 236.02 | 232.03 | 233.82 | 2,632,122 | +0.05(+0.02%) |
Jan 14, 2021 | 237.34 | 238.38 | 233.40 | 233.77 | 2,094,668 | -3.10(-1.31%) |
Jan 13, 2021 | 237.00 | 238.32 | 232.79 | 236.87 | 3,298,567 | -0.84(-0.35%) |
Jan 12, 2021 | 241.54 | 242.21 | 236.29 | 237.71 | 2,243,796 | -3.39(-1.40%) |
Jan 11, 2021 | 240.00 | 241.19 | 238.84 | 241.09 | 1,560,545 | +0.62(+0.26%) |
Jan 08, 2021 | 238.05 | 241.92 | 237.52 | 240.47 | 2,326,130 | +3.73(+1.58%) |
Jan 07, 2021 | 235.50 | 240.04 | 234.94 | 236.74 | 3,741,530 | +3.32(+1.42%) |
Jan 06, 2021 | 221.10 | 234.69 | 219.70 | 233.42 | 4,015,132 | +7.49(+3.31%) |
Jan 05, 2021 | 219.97 | 226.53 | 219.97 | 225.94 | 3,758,485 | +5.47(+2.48%) |
Jan 04, 2021 | 222.20 | 222.86 | 216.96 | 220.46 | 3,232,564 | +1.08(+0.49%) |
Dec 31, 2020 | 219.39 | 219.39 | 219.39 | 1,445,149 | +1.44(+0.66%) | |
Dec 30, 2020 | 221.03 | 222.06 | 217.56 | 217.94 | 1,445,149 | -2.15(-0.98%) |
Dec 29, 2020 | 222.60 | 222.85 | 219.90 | 220.10 | 1,755,393 | +0.11(+0.05%) |
Dec 28, 2020 | 220.51 | 222.56 | 218.72 | 219.99 | 2,141,614 | +1.24(+0.57%) |
Dec 24, 2020 | 218.01 | 220.80 | 217.84 | 218.75 | 618,566 | +1.09(+0.50%) |
Dec 23, 2020 | 220.51 | 221.95 | 217.56 | 217.66 | 1,776,800 | -2.33(-1.06%) |
Dec 22, 2020 | 222.34 | 223.09 | 219.70 | 219.99 | 1,848,525 | -3.19(-1.43%) |
Dec 21, 2020 | 220.52 | 223.59 | 217.40 | 223.18 | 2,515,940 | +0.05(+0.02%) |
Dec 18, 2020 | 221.68 | 224.41 | 219.17 | 223.12 | 4,277,766 | +1.60(+0.72%) |
Dec 17, 2020 | 219.89 | 222.13 | 219.50 | 221.53 | 1,634,839 | +2.56(+1.17%) |
Dec 16, 2020 | 219.90 | 220.64 | 217.64 | 218.97 | 1,805,695 | -1.25(-0.57%) |
Dec 15, 2020 | 218.94 | 221.75 | 217.91 | 220.22 | 2,120,972 | +2.04(+0.94%) |
Dec 14, 2020 | 221.22 | 222.63 | 217.99 | 218.18 | 1,950,717 | -2.62(-1.18%) |
Dec 11, 2020 | 220.73 | 223.07 | 218.51 | 220.80 | 1,487,940 | +0.53(+0.24%) |
Dec 10, 2020 | 220.44 | 223.31 | 219.01 | 220.26 | 3,308,129 | +0.37(+0.17%) |
Dec 09, 2020 | 220.57 | 221.35 | 218.10 | 219.90 | 2,533,632 | -0.65(-0.30%) |
Dec 08, 2020 | 222.33 | 223.90 | 220.30 | 220.55 | 2,059,437 | -2.61(-1.17%) |
Dec 07, 2020 | 222.44 | 224.99 | 222.06 | 223.16 | 1,870,064 | +1.70(+0.77%) |
Dec 04, 2020 | 219.33 | 221.72 | 216.92 | 221.47 | 2,554,823 | +1.08(+0.49%) |
Dec 03, 2020 | 221.66 | 223.22 | 219.51 | 220.39 | 3,240,734 | -1.44(-0.65%) |
Dec 02, 2020 | 222.58 | 223.04 | 220.29 | 221.83 | 2,154,898 | -0.20(-0.09%) |
Dec 01, 2020 | 223.03 | 224.99 | 220.06 | 222.03 | 3,931,532 | +0.37(+0.16%) |
Nov 30, 2020 | 216.61 | 221.84 | 216.12 | 221.66 | 3,363,897 | +7.75(+3.62%) |
Nov 27, 2020 | 215.32 | 215.66 | 212.17 | 213.92 | 1,426,023 | -0.43(-0.20%) |
Nov 25, 2020 | 211.81 | 214.51 | 209.62 | 214.35 | 3,248,784 | -1.03(-0.48%) |
Nov 24, 2020 | 219.41 | 219.46 | 213.85 | 215.38 | 3,993,625 | -2.78(-1.28%) |
Nov 23, 2020 | 224.00 | 224.80 | 215.88 | 218.16 | 2,832,545 | -4.62(-2.07%) |
Nov 20, 2020 | 222.69 | 224.54 | 221.16 | 222.78 | 2,384,576 | -0.07(-0.03%) |
Nov 19, 2020 | 221.17 | 224.21 | 218.30 | 222.85 | 2,807,567 | +1.11(+0.50%) |
Nov 18, 2020 | 226.70 | 227.33 | 220.18 | 221.73 | 2,912,212 | -4.59(-2.03%) |
Nov 17, 2020 | 225.61 | 229.01 | 224.76 | 226.32 | 2,432,173 | -0.30(-0.13%) |
Nov 16, 2020 | 233.22 | 233.22 | 225.80 | 226.62 | 2,179,607 | -4.96(-2.14%) |
Nov 13, 2020 | 231.90 | 233.16 | 230.81 | 231.58 | 2,544,791 | +1.67(+0.73%) |
Nov 12, 2020 | 229.93 | 232.38 | 228.49 | 229.91 | 2,346,984 | -0.15(-0.06%) |
Nov 11, 2020 | 224.96 | 231.79 | 223.16 | 230.06 | 3,950,182 | +7.16(+3.21%) |
Nov 10, 2020 | 230.09 | 231.16 | 221.84 | 222.90 | 6,316,606 | -7.80(-3.38%) |
Nov 09, 2020 | 244.43 | 245.04 | 230.38 | 230.69 | 3,935,747 | -11.53(-4.76%) |
Nov 06, 2020 | 239.28 | 244.48 | 236.60 | 242.22 | 2,374,645 | +5.05(+2.13%) |
Nov 05, 2020 | 243.78 | 243.78 | 236.57 | 237.17 | 3,434,661 | -0.18(-0.07%) |
Nov 04, 2020 | 236.30 | 242.25 | 235.45 | 237.34 | 3,073,270 | +5.68(+2.45%) |
Nov 03, 2020 | 232.02 | 233.56 | 229.77 | 231.66 | 1,681,483 | +2.29(+1.00%) |
Nov 02, 2020 | 229.31 | 232.12 | 226.81 | 229.37 | 2,543,850 | +2.86(+1.26%) |
Oct 30, 2020 | 225.98 | 227.81 | 222.43 | 226.51 | 2,633,056 | -0.52(-0.23%) |
Oct 29, 2020 | 229.21 | 230.32 | 225.32 | 227.03 | 2,238,690 | -2.00(-0.87%) |
Oct 28, 2020 | 233.87 | 235.52 | 228.08 | 229.04 | 2,882,744 | -7.58(-3.20%) |
Oct 27, 2020 | 232.72 | 237.34 | 232.72 | 236.62 | 3,312,613 | +4.81(+2.07%) |
Oct 26, 2020 | 228.37 | 232.02 | 228.16 | 231.81 | 2,416,061 | +2.22(+0.97%) |
Oct 23, 2020 | 232.09 | 233.43 | 228.28 | 229.59 | 2,299,250 | -1.30(-0.56%) |
Oct 22, 2020 | 223.79 | 232.49 | 222.80 | 230.89 | 2,779,884 | +7.33(+3.28%) |
Oct 21, 2020 | 225.74 | 226.72 | 223.22 | 223.56 | 3,811,957 | -0.47(-0.21%) |
Oct 20, 2020 | 221.05 | 225.98 | 220.61 | 224.03 | 2,357,637 | +3.16(+1.43%) |
Oct 19, 2020 | 225.24 | 225.69 | 219.32 | 220.88 | 2,314,022 | -3.57(-1.59%) |
Oct 16, 2020 | 223.40 | 226.42 | 223.02 | 224.45 | 2,672,476 | +2.00(+0.90%) |
Oct 15, 2020 | 220.11 | 222.81 | 217.77 | 222.44 | 1,747,669 | -1.12(-0.50%) |
Oct 14, 2020 | 222.87 | 224.20 | 221.25 | 223.56 | 1,814,020 | +0.92(+0.41%) |
Oct 13, 2020 | 221.46 | 222.98 | 221.42 | 222.64 | 1,666,998 | -0.13(-0.06%) |
Oct 12, 2020 | 223.79 | 224.48 | 222.14 | 222.77 | 1,914,283 | -0.31(-0.14%) |
Oct 09, 2020 | 218.68 | 223.19 | 218.25 | 223.08 | 1,640,758 | +5.28(+2.42%) |
Oct 08, 2020 | 219.72 | 219.93 | 217.04 | 217.80 | 2,179,443 | -1.30(-0.59%) |
Oct 07, 2020 | 216.62 | 220.33 | 216.46 | 219.10 | 1,770,079 | +3.74(+1.74%) |
Oct 06, 2020 | 215.96 | 217.90 | 214.24 | 215.36 | 2,005,843 | -0.11(-0.05%) |
Oct 05, 2020 | 211.71 | 215.74 | 211.71 | 215.47 | 1,259,395 | +5.77(+2.75%) |
Oct 02, 2020 | 209.62 | 212.39 | 208.63 | 209.69 | 1,452,270 | -2.14(-1.01%) |
Oct 01, 2020 | 214.15 | 215.79 | 210.95 | 211.84 | 2,110,872 | -0.65(-0.31%) |
Sep 30, 2020 | 208.97 | 213.77 | 208.35 | 212.49 | 3,329,183 | +4.26(+2.05%) |
Sep 29, 2020 | 207.23 | 209.44 | 206.65 | 208.22 | 1,747,119 | +1.20(+0.58%) |
Sep 28, 2020 | 205.66 | 208.54 | 205.05 | 207.02 | 2,104,148 | +2.60(+1.27%) |
Sep 25, 2020 | 199.77 | 204.79 | 198.78 | 204.43 | 2,332,286 | +3.62(+1.80%) |
Sep 24, 2020 | 202.90 | 203.61 | 199.41 | 200.80 | 2,423,505 | -1.51(-0.75%) |
Sep 23, 2020 | 204.93 | 205.78 | 202.27 | 202.31 | 1,806,117 | -1.92(-0.94%) |
Sep 22, 2020 | 202.40 | 204.67 | 201.02 | 204.24 | 1,656,162 | +1.32(+0.65%) |
Sep 21, 2020 | 201.61 | 202.93 | 198.73 | 202.91 | 1,629,015 | -0.49(-0.24%) |
Sep 18, 2020 | 204.65 | 205.63 | 201.82 | 203.41 | 3,923,106 | -0.83(-0.41%) |
Sep 17, 2020 | 202.30 | 204.35 | 201.14 | 204.24 | 1,993,290 | +0.10(+0.05%) |
Sep 16, 2020 | 205.60 | 207.33 | 203.97 | 204.14 | 1,849,102 | -1.62(-0.79%) |
Sep 15, 2020 | 205.69 | 206.76 | 204.90 | 205.75 | 1,614,222 | +0.75(+0.37%) |
Sep 14, 2020 | 203.59 | 206.73 | 202.92 | 205.00 | 1,745,282 | +3.02(+1.49%) |
Sep 11, 2020 | 201.47 | 203.37 | 201.07 | 201.99 | 1,917,381 | +1.75(+0.88%) |
Sep 10, 2020 | 200.14 | 203.44 | 199.99 | 200.23 | 2,450,507 | +1.13(+0.57%) |
Sep 09, 2020 | 194.97 | 200.64 | 194.80 | 199.10 | 2,683,337 | +5.71(+2.95%) |
Sep 08, 2020 | 193.77 | 194.38 | 190.38 | 193.39 | 2,706,550 | -0.42(-0.22%) |
Sep 04, 2020 | 198.17 | 198.24 | 189.80 | 193.81 | 3,773,196 | -4.27(-2.16%) |
Sep 03, 2020 | 206.54 | 207.00 | 196.50 | 198.08 | 2,402,660 | -8.93(-4.31%) |
Sep 02, 2020 | 204.79 | 207.61 | 203.55 | 207.01 | 1,945,092 | +1.57(+0.76%) |
Sep 01, 2020 | 202.52 | 205.55 | 202.52 | 205.45 | 1,620,647 | +1.88(+0.93%) |
Aug 31, 2020 | 203.10 | 204.75 | 202.26 | 203.56 | 1,734,473 | +0.82(+0.40%) |
Aug 28, 2020 | 202.42 | 203.38 | 200.82 | 202.75 | 1,406,796 | +1.23(+0.61%) |
Aug 27, 2020 | 202.97 | 203.32 | 195.33 | 201.51 | 2,587,707 | -3.75(-1.83%) |
Aug 26, 2020 | 203.10 | 205.94 | 202.19 | 205.26 | 1,157,274 | +0.61(+0.30%) |
Aug 25, 2020 | 204.26 | 205.22 | 203.12 | 204.65 | 1,469,720 | +1.98(+0.98%) |
Aug 24, 2020 | 205.75 | 206.43 | 201.91 | 202.67 | 1,244,367 | -2.21(-1.08%) |
Aug 21, 2020 | 202.46 | 205.10 | 201.93 | 204.88 | 1,452,844 | +2.11(+1.04%) |
Aug 20, 2020 | 201.81 | 203.68 | 201.47 | 202.77 | 1,015,908 | -0.27(-0.13%) |
Aug 19, 2020 | 205.46 | 206.21 | 202.69 | 203.03 | 1,207,606 | -1.73(-0.84%) |
Aug 18, 2020 | 203.43 | 205.36 | 202.73 | 204.76 | 1,495,461 | +2.08(+1.03%) |
Aug 17, 2020 | 202.03 | 203.54 | 201.78 | 202.68 | 1,252,046 | +0.70(+0.35%) |
Aug 14, 2020 | 203.90 | 204.94 | 201.17 | 201.98 | 1,298,877 | -2.30(-1.12%) |
Aug 13, 2020 | 201.70 | 204.56 | 201.48 | 204.27 | 1,228,467 | +1.25(+0.62%) |
Aug 12, 2020 | 198.73 | 204.07 | 198.38 | 203.02 | 1,485,060 | +5.83(+2.95%) |
Aug 11, 2020 | 200.11 | 200.75 | 196.50 | 197.19 | 2,455,547 | -2.01(-1.01%) |
Aug 10, 2020 | 202.61 | 202.94 | 198.53 | 199.21 | 2,192,046 | -3.30(-1.63%) |
Aug 07, 2020 | 203.98 | 204.74 | 201.47 | 202.51 | 1,364,907 | -0.29(-0.14%) |
Aug 06, 2020 | 203.30 | 204.25 | 199.53 | 202.80 | 2,768,074 | +0.15(+0.07%) |
Aug 05, 2020 | 203.25 | 204.47 | 201.31 | 202.65 | 2,111,173 | -0.52(-0.26%) |
Aug 04, 2020 | 202.91 | 204.05 | 201.30 | 203.17 | 1,759,473 | -0.75(-0.37%) |
Aug 03, 2020 | 202.12 | 204.12 | 201.99 | 203.92 | 2,104,265 | +2.99(+1.49%) |
Jul 31, 2020 | 198.68 | 201.08 | 198.04 | 200.93 | 1,818,489 | +1.64(+0.82%) |
Jul 30, 2020 | 196.53 | 200.51 | 196.07 | 199.29 | 1,721,039 | +0.01(+0.00%) |
Jul 29, 2020 | 196.73 | 201.26 | 196.03 | 199.29 | 3,038,383 | +3.08(+1.57%) |
Jul 28, 2020 | 195.89 | 197.01 | 195.00 | 196.21 | 2,102,066 | +0.03(+0.02%) |
Jul 27, 2020 | 193.04 | 199.44 | 192.49 | 196.18 | 2,691,940 | +3.66(+1.90%) |
Jul 24, 2020 | 194.41 | 194.43 | 187.66 | 192.52 | 3,159,561 | -3.90(-1.98%) |
Jul 23, 2020 | 198.81 | 200.14 | 194.81 | 196.42 | 4,381,109 | +3.56(+1.85%) |
Jul 22, 2020 | 191.94 | 194.41 | 191.43 | 192.86 | 2,582,731 | +0.60(+0.31%) |
Jul 21, 2020 | 190.83 | 192.99 | 190.01 | 192.26 | 2,252,867 | +1.61(+0.84%) |
Jul 20, 2020 | 188.75 | 190.98 | 188.31 | 190.65 | 2,059,766 | +2.39(+1.27%) |
Jul 17, 2020 | 187.27 | 189.30 | 185.42 | 188.26 | 3,577,441 | +2.11(+1.13%) |
Jul 16, 2020 | 185.69 | 186.61 | 184.24 | 186.15 | 2,802,387 | +0.46(+0.25%) |
Jul 15, 2020 | 184.52 | 185.79 | 182.28 | 185.69 | 2,569,776 | +2.85(+1.56%) |
Jul 14, 2020 | 179.53 | 183.04 | 178.63 | 182.84 | 2,053,626 | +3.00(+1.67%) |
Jul 13, 2020 | 181.81 | 184.06 | 179.42 | 179.84 | 2,165,957 | -1.24(-0.69%) |
Jul 10, 2020 | 182.92 | 183.24 | 180.23 | 181.09 | 1,983,917 | -1.78(-0.97%) |
Jul 09, 2020 | 181.91 | 184.56 | 180.72 | 182.86 | 2,470,152 | +1.04(+0.57%) |
Jul 08, 2020 | 180.41 | 182.29 | 179.96 | 181.82 | 1,906,634 | +2.35(+1.31%) |
Jul 07, 2020 | 179.71 | 182.13 | 179.06 | 179.48 | 2,803,840 | -0.95(-0.52%) |
Jul 06, 2020 | 179.44 | 181.81 | 178.86 | 180.43 | 1,914,905 | +3.27(+1.85%) |
Jul 02, 2020 | 175.96 | 178.24 | 175.36 | 177.15 | 1,616,750 | +2.48(+1.42%) |
Jul 01, 2020 | 174.62 | 175.54 | 172.68 | 174.67 | 2,128,441 | +0.32(+0.19%) |
Jun 30, 2020 | 169.58 | 174.91 | 168.99 | 174.34 | 2,469,155 | +4.39(+2.58%) |
Jun 29, 2020 | 170.89 | 171.13 | 168.75 | 169.95 | 2,314,797 | +0.66(+0.39%) |
Jun 26, 2020 | 169.70 | 170.33 | 166.87 | 169.29 | 3,496,807 | -0.43(-0.26%) |
Jun 25, 2020 | 169.04 | 170.02 | 166.22 | 169.73 | 2,010,572 | +0.86(+0.51%) |
Jun 24, 2020 | 171.99 | 172.15 | 167.18 | 168.87 | 2,056,878 | -4.07(-2.35%) |
Jun 23, 2020 | 173.72 | 174.33 | 172.04 | 172.94 | 1,307,424 | +0.74(+0.43%) |
Jun 22, 2020 | 170.96 | 172.56 | 170.14 | 172.20 | 1,695,650 | +1.86(+1.09%) |
Jun 19, 2020 | 175.49 | 176.03 | 170.34 | 170.34 | 5,607,209 | -3.00(-1.73%) |
Jun 18, 2020 | 173.09 | 174.46 | 172.18 | 173.34 | 1,924,458 | -0.32(-0.19%) |
Jun 17, 2020 | 173.34 | 174.97 | 173.07 | 173.67 | 2,139,711 | +1.41(+0.82%) |
Jun 16, 2020 | 172.68 | 173.77 | 170.09 | 172.26 | 3,021,916 | +3.30(+1.95%) |
Jun 15, 2020 | 163.97 | 170.06 | 163.63 | 168.96 | 2,836,914 | +3.12(+1.88%) |
Jun 12, 2020 | 165.22 | 168.60 | 162.75 | 165.84 | 3,342,698 | +3.43(+2.11%) |
Jun 11, 2020 | 169.37 | 169.77 | 162.03 | 162.41 | 3,347,348 | -7.67(-4.51%) |
Jun 10, 2020 | 167.66 | 171.88 | 167.66 | 170.08 | 2,600,444 | +3.19(+1.91%) |
Jun 09, 2020 | 169.77 | 170.59 | 166.63 | 166.89 | 2,415,589 | -2.03(-1.20%) |
Jun 08, 2020 | 168.90 | 170.61 | 168.39 | 168.92 | 2,862,287 | -1.69(-0.99%) |
Jun 05, 2020 | 167.49 | 171.47 | 166.07 | 170.61 | 3,080,639 | +4.37(+2.63%) |
Jun 04, 2020 | 166.45 | 168.06 | 165.50 | 166.24 | 2,639,579 | -0.84(-0.50%) |
Jun 03, 2020 | 165.36 | 167.08 | 163.70 | 167.08 | 4,126,928 | +2.64(+1.60%) |
Jun 02, 2020 | 163.22 | 164.44 | 161.83 | 164.44 | 3,004,662 | +1.56(+0.96%) |
Jun 01, 2020 | 163.24 | 163.82 | 161.95 | 162.88 | 1,535,358 | -1.21(-0.74%) |
May 29, 2020 | 162.43 | 164.54 | 160.68 | 164.09 | 5,410,639 | +2.60(+1.61%) |
May 28, 2020 | 159.83 | 163.66 | 159.55 | 161.49 | 3,135,758 | +3.14(+1.98%) |
May 27, 2020 | 155.02 | 158.35 | 153.26 | 158.35 | 3,158,390 | +2.17(+1.39%) |
May 26, 2020 | 159.77 | 160.03 | 155.45 | 156.18 | 3,145,074 | +0.31(+0.20%) |
May 22, 2020 | 155.38 | 156.28 | 154.16 | 155.87 | 1,506,153 | +0.59(+0.38%) |
May 21, 2020 | 155.78 | 156.22 | 153.97 | 155.28 | 2,313,757 | -1.31(-0.84%) |
May 20, 2020 | 158.36 | 158.76 | 156.48 | 156.59 | 2,142,525 | -0.13(-0.08%) |
May 19, 2020 | 159.48 | 160.60 | 156.43 | 156.72 | 2,552,437 | -3.07(-1.92%) |
May 18, 2020 | 162.79 | 164.35 | 159.49 | 159.79 | 3,488,949 | -1.59(-0.98%) |
May 15, 2020 | 157.15 | 161.46 | 157.00 | 161.38 | 5,671,683 | +2.16(+1.35%) |
May 14, 2020 | 157.47 | 159.36 | 155.21 | 159.22 | 2,629,950 | +1.74(+1.11%) |
May 13, 2020 | 157.59 | 160.42 | 154.75 | 157.47 | 4,180,462 | -0.37(-0.24%) |
May 12, 2020 | 159.87 | 161.42 | 157.85 | 157.85 | 3,275,396 | -1.42(-0.89%) |
May 11, 2020 | 157.39 | 160.03 | 156.75 | 159.27 | 6,411,544 | +0.28(+0.17%) |
May 08, 2020 | 161.58 | 162.26 | 158.67 | 158.99 | 9,435,037 | -2.02(-1.25%) |
May 07, 2020 | 156.31 | 162.57 | 154.90 | 161.01 | 7,487,113 | -0.49(-0.31%) |
May 06, 2020 | 162.08 | 164.56 | 161.27 | 161.50 | 2,214,751 | -0.46(-0.29%) |
May 05, 2020 | 160.42 | 163.65 | 159.79 | 161.97 | 1,523,998 | +3.28(+2.07%) |
May 04, 2020 | 158.69 | 158.78 | 156.70 | 158.69 | 1,678,960 | +0.34(+0.22%) |
May 01, 2020 | 159.90 | 160.17 | 157.34 | 158.34 | 2,157,798 | -2.65(-1.65%) |
Apr 30, 2020 | 161.42 | 163.54 | 160.29 | 160.99 | 3,600,195 | -1.49(-0.92%) |
Apr 29, 2020 | 160.79 | 164.07 | 160.34 | 162.48 | 2,725,953 | -0.35(-0.22%) |
Apr 28, 2020 | 167.25 | 168.06 | 161.09 | 162.83 | 3,113,622 | -4.12(-2.47%) |
Apr 27, 2020 | 163.99 | 167.57 | 163.71 | 166.95 | 3,271,418 | +4.37(+2.69%) |
Apr 24, 2020 | 159.15 | 163.18 | 159.03 | 162.58 | 4,033,433 | +4.35(+2.75%) |
Apr 23, 2020 | 158.91 | 161.50 | 157.86 | 158.22 | 5,201,000 | +0.39(+0.25%) |
Apr 22, 2020 | 153.72 | 158.41 | 152.95 | 157.83 | 3,961,347 | +6.40(+4.23%) |
Apr 21, 2020 | 151.22 | 152.49 | 149.08 | 151.43 | 3,078,459 | -2.05(-1.34%) |
Apr 20, 2020 | 153.62 | 154.96 | 152.08 | 153.48 | 2,716,468 | -0.69(-0.45%) |
Apr 17, 2020 | 154.87 | 155.61 | 151.98 | 154.16 | 3,619,987 | +1.63(+1.07%) |
Apr 16, 2020 | 151.85 | 154.50 | 151.41 | 152.53 | 4,338,407 | +2.08(+1.38%) |
Apr 15, 2020 | 147.99 | 151.09 | 147.39 | 150.45 | 3,755,757 | +0.61(+0.41%) |
Apr 14, 2020 | 147.38 | 150.64 | 144.78 | 149.84 | 3,463,651 | +5.92(+4.11%) |
Apr 13, 2020 | 141.82 | 144.25 | 140.85 | 143.92 | 2,722,310 | +0.39(+0.27%) |
Apr 09, 2020 | 142.36 | 144.60 | 141.93 | 143.53 | 3,325,539 | +0.59(+0.41%) |
Apr 08, 2020 | 139.69 | 143.67 | 135.98 | 142.94 | 3,331,330 | +6.73(+4.94%) |
Apr 07, 2020 | 143.09 | 143.79 | 136.10 | 136.21 | 3,502,248 | -3.58(-2.56%) |
Apr 06, 2020 | 137.88 | 140.59 | 136.54 | 139.80 | 5,691,435 | +6.69(+5.02%) |
Apr 03, 2020 | 133.44 | 135.72 | 131.98 | 133.11 | 2,486,463 | -1.26(-0.94%) |
Apr 02, 2020 | 125.89 | 134.57 | 125.77 | 134.37 | 5,231,933 | +7.61(+6.01%) |
Apr 01, 2020 | 131.34 | 133.52 | 126.10 | 126.76 | 3,780,890 | -9.56(-7.02%) |
Mar 31, 2020 | 138.63 | 138.76 | 135.11 | 136.32 | 5,554,266 | -2.37(-1.71%) |
Mar 30, 2020 | 135.46 | 139.47 | 132.46 | 138.69 | 4,841,957 | +2.21(+1.62%) |
Mar 27, 2020 | 132.10 | 139.69 | 131.66 | 136.49 | 5,337,027 | -0.08(-0.06%) |
Mar 26, 2020 | 129.86 | 137.47 | 128.25 | 136.56 | 5,349,599 | +9.38(+7.37%) |
Mar 25, 2020 | 124.57 | 130.74 | 121.74 | 127.19 | 5,833,444 | +0.17(+0.13%) |
Mar 24, 2020 | 123.68 | 129.82 | 123.07 | 127.02 | 5,345,433 | +7.63(+6.39%) |
Mar 23, 2020 | 133.71 | 134.91 | 117.63 | 119.39 | 9,129,226 | -2.38(-1.95%) |
Mar 20, 2020 | 123.81 | 127.86 | 119.62 | 121.77 | 6,480,586 | -0.37(-0.31%) |
Mar 19, 2020 | 125.58 | 127.35 | 119.99 | 122.14 | 5,850,151 | -3.88(-3.08%) |
Mar 18, 2020 | 122.15 | 128.30 | 119.08 | 126.03 | 4,990,497 | -3.58(-2.76%) |
Mar 17, 2020 | 127.49 | 133.49 | 124.04 | 129.61 | 4,933,544 | +4.07(+3.24%) |
Mar 16, 2020 | 127.80 | 134.00 | 121.49 | 125.54 | 4,975,658 | -13.52(-9.72%) |
Mar 13, 2020 | 134.22 | 139.74 | 125.13 | 139.06 | 5,841,862 | +12.29(+9.70%) |
Mar 12, 2020 | 127.71 | 133.45 | 125.77 | 126.77 | 5,953,160 | -10.31(-7.52%) |
Mar 11, 2020 | 139.18 | 139.74 | 135.11 | 137.07 | 4,863,344 | -4.86(-3.42%) |
Mar 10, 2020 | 144.07 | 144.82 | 136.75 | 141.93 | 4,132,999 | +2.67(+1.92%) |
Mar 09, 2020 | 138.19 | 141.19 | 135.86 | 139.26 | 4,324,019 | -6.73(-4.61%) |
Mar 06, 2020 | 142.74 | 146.50 | 141.01 | 145.98 | 3,209,180 | -1.02(-0.70%) |
Mar 05, 2020 | 150.46 | 150.59 | 144.98 | 147.01 | 4,569,477 | -6.40(-4.17%) |
Mar 04, 2020 | 148.10 | 153.57 | 146.84 | 153.41 | 3,521,300 | +8.30(+5.72%) |
Mar 03, 2020 | 149.34 | 153.36 | 143.68 | 145.11 | 3,157,460 | -3.10(-2.09%) |