Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 188.98 | 193.85 | 188.61 | 191.21 | 161,151 | +2.63(+1.39%) |
Mar 30, 2021 | 185.82 | 189.16 | 178.00 | 188.58 | 173,772 | +1.75(+0.94%) |
Mar 29, 2021 | 194.34 | 198.09 | 186.24 | 186.83 | 182,150 | -8.80(-4.50%) |
Mar 26, 2021 | 190.02 | 196.47 | 189.03 | 195.63 | 163,700 | +6.54(+3.46%) |
Mar 25, 2021 | 193.68 | 193.68 | 188.34 | 189.09 | 155,264 | -5.42(-2.79%) |
Mar 24, 2021 | 195.01 | 197.22 | 191.35 | 194.51 | 199,984 | +0.78(+0.40%) |
Mar 23, 2021 | 193.88 | 195.14 | 188.16 | 193.73 | 162,141 | -0.94(-0.48%) |
Mar 22, 2021 | 195.92 | 199.14 | 192.69 | 194.67 | 126,412 | -0.85(-0.43%) |
Mar 19, 2021 | 194.18 | 197.42 | 192.31 | 195.52 | 460,800 | +0.10(+0.05%) |
Mar 18, 2021 | 198.71 | 199.34 | 194.21 | 195.42 | 161,243 | -4.80(-2.40%) |
Mar 17, 2021 | 192.92 | 203.41 | 191.06 | 200.22 | 218,459 | +6.08(+3.13%) |
Mar 16, 2021 | 197.91 | 197.94 | 189.76 | 194.14 | 197,262 | -2.59(-1.32%) |
Mar 15, 2021 | 193.48 | 197.43 | 192.28 | 196.73 | 170,000 | +1.73(+0.89%) |
Mar 12, 2021 | 190.60 | 195.45 | 187.62 | 195.00 | 240,100 | +4.06(+2.13%) |
Mar 11, 2021 | 184.19 | 191.19 | 184.19 | 190.94 | 342,880 | +8.03(+4.39%) |
Mar 10, 2021 | 182.46 | 184.43 | 181.73 | 182.91 | 190,691 | +1.91(+1.06%) |
Mar 09, 2021 | 181.89 | 187.35 | 180.46 | 181.00 | 226,499 | +4.16(+2.35%) |
Mar 08, 2021 | 176.89 | 182.19 | 175.00 | 176.84 | 267,431 | -0.17(-0.10%) |
Mar 05, 2021 | 175.01 | 178.69 | 170.01 | 177.01 | 260,300 | +3.89(+2.25%) |
Mar 04, 2021 | 180.28 | 182.87 | 171.64 | 173.12 | 222,493 | -6.88(-3.82%) |
Mar 03, 2021 | 182.21 | 183.79 | 179.71 | 180.00 | 206,864 | -2.94(-1.61%) |
Mar 02, 2021 | 186.19 | 189.99 | 181.94 | 182.94 | 235,834 | -2.06(-1.11%) |
Mar 01, 2021 | 184.41 | 187.20 | 181.18 | 185.00 | 224,604 | +3.29(+1.81%) |
Feb 26, 2021 | 175.35 | 193.74 | 170.15 | 181.71 | 346,500 | -6.40(-3.40%) |
Feb 25, 2021 | 205.16 | 206.47 | 187.32 | 188.11 | 353,279 | -17.55(-8.53%) |
Feb 24, 2021 | 202.00 | 206.36 | 201.25 | 205.66 | 127,881 | +3.22(+1.59%) |
Feb 23, 2021 | 201.47 | 205.19 | 197.52 | 202.44 | 221,173 | -0.65(-0.32%) |
Feb 22, 2021 | 202.40 | 204.61 | 201.34 | 203.09 | 192,590 | -1.94(-0.95%) |
Feb 19, 2021 | 201.60 | 205.22 | 199.65 | 205.03 | 175,400 | +3.03(+1.50%) |
Feb 18, 2021 | 199.72 | 204.27 | 198.12 | 202.00 | 144,409 | +1.42(+0.71%) |
Feb 17, 2021 | 199.96 | 201.25 | 198.32 | 200.58 | 157,853 | -1.19(-0.59%) |
Feb 16, 2021 | 206.40 | 207.00 | 201.68 | 201.77 | 101,979 | -5.20(-2.51%) |
Feb 12, 2021 | 207.27 | 207.93 | 205.03 | 206.97 | 85,600 | -0.13(-0.06%) |
Feb 11, 2021 | 203.96 | 207.19 | 203.64 | 207.10 | 132,446 | +4.20(+2.07%) |
Feb 10, 2021 | 205.63 | 205.93 | 199.60 | 202.90 | 124,042 | -1.42(-0.69%) |
Feb 09, 2021 | 206.04 | 206.61 | 201.93 | 204.32 | 141,624 | -1.82(-0.88%) |
Feb 08, 2021 | 205.91 | 206.87 | 203.12 | 206.14 | 138,865 | +1.95(+0.95%) |
Feb 05, 2021 | 205.26 | 205.26 | 198.72 | 204.19 | 106,400 | +0.13(+0.06%) |
Feb 04, 2021 | 199.22 | 204.72 | 196.74 | 204.06 | 127,629 | +4.48(+2.24%) |
Feb 03, 2021 | 198.01 | 200.32 | 194.25 | 199.58 | 129,004 | +1.03(+0.52%) |
Feb 02, 2021 | 203.05 | 204.37 | 197.80 | 198.55 | 169,838 | -2.03(-1.01%) |
Feb 01, 2021 | 200.73 | 203.69 | 198.44 | 200.58 | 124,816 | +1.36(+0.68%) |
Jan 29, 2021 | 203.99 | 203.99 | 196.24 | 199.22 | 189,400 | -1.97(-0.98%) |
Jan 28, 2021 | 199.55 | 204.88 | 195.38 | 201.19 | 338,920 | +3.12(+1.58%) |
Jan 27, 2021 | 207.44 | 212.30 | 196.27 | 198.07 | 337,590 | -17.83(-8.26%) |
Jan 26, 2021 | 220.05 | 220.31 | 214.89 | 215.90 | 99,826 | -3.13(-1.43%) |
Jan 25, 2021 | 219.50 | 223.80 | 217.17 | 219.03 | 154,318 | +0.86(+0.39%) |
Jan 22, 2021 | 213.62 | 219.06 | 212.82 | 218.17 | 125,800 | +3.52(+1.64%) |
Jan 21, 2021 | 218.37 | 218.37 | 211.86 | 214.65 | 100,104 | -2.63(-1.21%) |
Jan 20, 2021 | 213.43 | 217.56 | 213.43 | 217.28 | 158,677 | +4.54(+2.13%) |
Jan 19, 2021 | 212.77 | 215.50 | 211.26 | 212.74 | 228,837 | +2.12(+1.01%) |
Jan 15, 2021 | 209.93 | 214.27 | 209.54 | 210.62 | 135,900 | -0.93(-0.44%) |
Jan 14, 2021 | 214.30 | 218.93 | 210.21 | 211.55 | 205,191 | -2.01(-0.94%) |
Jan 13, 2021 | 214.59 | 215.88 | 212.53 | 213.56 | 221,835 | -1.45(-0.67%) |
Jan 12, 2021 | 218.72 | 220.28 | 213.72 | 215.01 | 155,541 | -3.96(-1.81%) |
Jan 11, 2021 | 220.41 | 220.57 | 216.79 | 218.97 | 98,341 | -2.67(-1.20%) |
Jan 08, 2021 | 220.38 | 223.23 | 220.18 | 221.64 | 155,400 | +1.48(+0.67%) |
Jan 07, 2021 | 219.03 | 221.00 | 218.38 | 220.16 | 118,084 | +0.84(+0.38%) |
Jan 06, 2021 | 212.80 | 220.62 | 211.74 | 219.32 | 221,200 | +6.47(+3.04%) |
Jan 05, 2021 | 210.77 | 217.19 | 210.77 | 212.85 | 154,579 | +2.55(+1.21%) |
Jan 04, 2021 | 214.42 | 214.42 | 207.52 | 210.30 | 160,623 | -3.02(-1.42%) |
Dec 31, 2020 | 213.32 | 213.32 | 213.32 | 138,016 | +1.87(+0.88%) | |
Dec 30, 2020 | 211.69 | 214.95 | 208.79 | 211.45 | 138,016 | -0.24(-0.11%) |
Dec 29, 2020 | 217.70 | 218.24 | 210.51 | 211.69 | 213,212 | -5.20(-2.40%) |
Dec 28, 2020 | 221.67 | 222.50 | 213.59 | 216.89 | 195,160 | -3.17(-1.44%) |
Dec 24, 2020 | 222.34 | 222.34 | 216.80 | 220.06 | 60,800 | -1.49(-0.67%) |
Dec 23, 2020 | 217.57 | 223.65 | 217.57 | 221.55 | 167,872 | +4.19(+1.93%) |
Dec 22, 2020 | 213.60 | 218.75 | 212.86 | 217.36 | 119,086 | +3.54(+1.66%) |
Dec 21, 2020 | 215.12 | 218.82 | 208.88 | 213.82 | 201,120 | -5.96(-2.71%) |
Dec 18, 2020 | 212.25 | 222.82 | 212.00 | 219.78 | 497,700 | +9.39(+4.46%) |
Dec 17, 2020 | 204.28 | 210.76 | 204.28 | 210.39 | 151,621 | +5.69(+2.78%) |
Dec 16, 2020 | 204.70 | 206.35 | 202.76 | 204.70 | 109,556 | +0.18(+0.09%) |
Dec 15, 2020 | 200.83 | 206.08 | 200.30 | 204.52 | 161,349 | +4.82(+2.41%) |
Dec 14, 2020 | 202.11 | 207.59 | 198.93 | 199.70 | 185,060 | -0.80(-0.40%) |
Dec 11, 2020 | 199.96 | 201.47 | 199.16 | 200.50 | 207,300 | +0.41(+0.20%) |
Dec 10, 2020 | 199.91 | 201.70 | 199.36 | 200.09 | 135,158 | +0.51(+0.26%) |
Dec 09, 2020 | 203.33 | 203.33 | 198.18 | 199.58 | 136,003 | -2.48(-1.23%) |
Dec 08, 2020 | 202.41 | 202.99 | 200.60 | 202.06 | 178,533 | +0.81(+0.40%) |
Dec 07, 2020 | 200.88 | 202.01 | 197.96 | 201.25 | 146,591 | +0.37(+0.18%) |
Dec 04, 2020 | 196.12 | 200.92 | 194.69 | 200.88 | 170,400 | +5.23(+2.67%) |
Dec 03, 2020 | 195.00 | 198.15 | 194.02 | 195.65 | 112,585 | -0.49(-0.25%) |
Dec 02, 2020 | 199.27 | 200.24 | 195.29 | 196.14 | 122,077 | -4.24(-2.12%) |
Dec 01, 2020 | 196.74 | 201.78 | 195.82 | 200.38 | 234,417 | +4.06(+2.07%) |
Nov 30, 2020 | 198.30 | 199.53 | 195.18 | 196.32 | 274,509 | -2.05(-1.03%) |
Nov 27, 2020 | 196.82 | 200.00 | 196.82 | 198.37 | 79,700 | +1.54(+0.78%) |
Nov 25, 2020 | 198.22 | 200.80 | 195.37 | 196.83 | 150,000 | -0.35(-0.18%) |
Nov 24, 2020 | 198.00 | 201.03 | 192.90 | 197.18 | 201,783 | -0.84(-0.42%) |
Nov 23, 2020 | 202.52 | 204.76 | 197.34 | 198.02 | 212,565 | -6.14(-3.01%) |
Nov 20, 2020 | 201.69 | 206.34 | 201.69 | 204.16 | 128,900 | +0.23(+0.11%) |
Nov 19, 2020 | 204.31 | 205.81 | 201.45 | 203.93 | 130,131 | +0.36(+0.18%) |
Nov 18, 2020 | 210.95 | 211.41 | 202.57 | 203.57 | 262,223 | -7.32(-3.47%) |
Nov 17, 2020 | 210.00 | 212.79 | 206.99 | 210.89 | 180,985 | +0.18(+0.09%) |
Nov 16, 2020 | 214.35 | 218.77 | 205.47 | 210.71 | 326,399 | -2.41(-1.13%) |
Nov 13, 2020 | 215.26 | 216.04 | 210.65 | 213.12 | 150,900 | -2.52(-1.17%) |
Nov 12, 2020 | 219.35 | 221.80 | 212.40 | 215.64 | 144,137 | -3.79(-1.73%) |
Nov 11, 2020 | 218.02 | 223.31 | 217.29 | 219.43 | 101,033 | +3.78(+1.75%) |
Nov 10, 2020 | 214.83 | 216.83 | 210.77 | 215.65 | 213,112 | +1.29(+0.60%) |
Nov 09, 2020 | 232.89 | 236.81 | 212.99 | 214.36 | 239,410 | -11.96(-5.28%) |
Nov 06, 2020 | 229.98 | 233.90 | 225.76 | 226.32 | 142,400 | -1.67(-0.73%) |
Nov 05, 2020 | 233.24 | 236.56 | 216.00 | 227.99 | 308,253 | -3.50(-1.51%) |
Nov 04, 2020 | 224.38 | 232.91 | 222.18 | 231.49 | 182,980 | +7.78(+3.48%) |
Nov 03, 2020 | 220.04 | 228.95 | 219.93 | 223.71 | 169,558 | +6.64(+3.06%) |
Nov 02, 2020 | 218.87 | 222.42 | 214.36 | 217.07 | 123,548 | +0.52(+0.24%) |
Oct 30, 2020 | 214.05 | 217.77 | 210.98 | 216.55 | 150,800 | +1.94(+0.90%) |
Oct 29, 2020 | 211.00 | 216.63 | 208.50 | 214.61 | 146,110 | +2.88(+1.36%) |
Oct 28, 2020 | 219.59 | 219.94 | 210.45 | 211.73 | 185,138 | -11.11(-4.99%) |
Oct 27, 2020 | 222.00 | 224.75 | 219.12 | 222.84 | 164,617 | +2.24(+1.02%) |
Oct 26, 2020 | 214.72 | 221.06 | 210.69 | 220.60 | 113,288 | +3.69(+1.70%) |
Oct 23, 2020 | 219.96 | 222.59 | 215.51 | 216.91 | 183,500 | -2.19(-1.00%) |
Oct 22, 2020 | 219.99 | 223.12 | 217.72 | 219.10 | 165,813 | +1.10(+0.50%) |
Oct 21, 2020 | 222.11 | 223.93 | 217.65 | 218.00 | 119,259 | -2.91(-1.32%) |
Oct 20, 2020 | 223.90 | 225.84 | 220.58 | 220.91 | 88,210 | -1.35(-0.61%) |
Oct 19, 2020 | 226.80 | 228.73 | 220.84 | 222.26 | 104,266 | -2.61(-1.16%) |
Oct 16, 2020 | 224.73 | 227.49 | 224.08 | 224.87 | 94,800 | -0.28(-0.12%) |
Oct 15, 2020 | 221.03 | 227.99 | 221.03 | 225.15 | 142,339 | +0.86(+0.38%) |
Oct 14, 2020 | 227.79 | 231.79 | 224.17 | 224.29 | 134,095 | -2.99(-1.32%) |
Oct 13, 2020 | 225.05 | 227.91 | 223.26 | 227.28 | 115,337 | +1.32(+0.58%) |
Oct 12, 2020 | 227.01 | 228.28 | 225.03 | 225.96 | 86,200 | +0.30(+0.13%) |
Oct 09, 2020 | 222.88 | 226.54 | 221.14 | 225.66 | 107,400 | +4.60(+2.08%) |
Oct 08, 2020 | 222.66 | 222.94 | 218.74 | 221.06 | 105,456 | +0.27(+0.12%) |
Oct 07, 2020 | 219.88 | 221.72 | 219.05 | 220.79 | 120,440 | +3.17(+1.46%) |
Oct 06, 2020 | 218.53 | 221.29 | 214.88 | 217.62 | 160,106 | -0.40(-0.18%) |
Oct 05, 2020 | 215.53 | 218.39 | 214.72 | 218.02 | 146,993 | +3.40(+1.58%) |
Oct 02, 2020 | 210.79 | 216.39 | 210.00 | 214.62 | 128,100 | +0.60(+0.28%) |
Oct 01, 2020 | 212.17 | 214.56 | 208.00 | 214.02 | 160,943 | +1.46(+0.69%) |
Sep 30, 2020 | 208.64 | 217.02 | 208.64 | 212.56 | 360,564 | +4.86(+2.34%) |
Sep 29, 2020 | 207.44 | 211.82 | 206.62 | 207.70 | 144,461 | +0.25(+0.12%) |
Sep 28, 2020 | 204.36 | 207.74 | 204.36 | 207.45 | 137,817 | +4.62(+2.28%) |
Sep 25, 2020 | 196.70 | 203.59 | 196.70 | 202.83 | 118,800 | +6.70(+3.42%) |
Sep 24, 2020 | 198.72 | 201.91 | 194.50 | 196.13 | 305,460 | -2.89(-1.45%) |
Sep 23, 2020 | 202.33 | 205.60 | 198.10 | 199.02 | 189,475 | -4.62(-2.27%) |
Sep 22, 2020 | 201.05 | 203.85 | 197.64 | 203.64 | 162,893 | +3.10(+1.55%) |
Sep 21, 2020 | 198.53 | 201.25 | 196.27 | 200.54 | 196,251 | -1.46(-0.72%) |
Sep 18, 2020 | 204.94 | 205.85 | 197.45 | 202.00 | 683,600 | -0.98(-0.48%) |
Sep 17, 2020 | 201.51 | 203.94 | 199.94 | 202.98 | 147,958 | -1.75(-0.85%) |
Sep 16, 2020 | 207.63 | 210.30 | 204.60 | 204.73 | 177,917 | -1.08(-0.52%) |
Sep 15, 2020 | 206.79 | 210.79 | 205.19 | 205.81 | 149,822 | +0.40(+0.19%) |
Sep 14, 2020 | 202.78 | 207.66 | 201.19 | 205.41 | 150,120 | +4.30(+2.14%) |
Sep 11, 2020 | 203.45 | 204.86 | 198.82 | 201.11 | 139,100 | -1.22(-0.60%) |
Sep 10, 2020 | 208.31 | 210.17 | 202.11 | 202.33 | 185,391 | -4.95(-2.39%) |
Sep 09, 2020 | 204.87 | 208.10 | 200.44 | 207.28 | 148,235 | +6.19(+3.08%) |
Sep 08, 2020 | 197.83 | 205.17 | 197.22 | 201.09 | 158,484 | -1.47(-0.73%) |
Sep 04, 2020 | 207.37 | 207.37 | 195.52 | 202.56 | 158,900 | -3.68(-1.78%) |
Sep 03, 2020 | 210.89 | 211.26 | 202.75 | 206.24 | 159,640 | -6.20(-2.92%) |
Sep 02, 2020 | 209.83 | 212.87 | 207.06 | 212.44 | 137,959 | +4.19(+2.01%) |
Sep 01, 2020 | 208.82 | 209.73 | 206.90 | 208.25 | 141,879 | -0.19(-0.09%) |
Aug 31, 2020 | 205.33 | 210.07 | 204.80 | 208.44 | 213,275 | +2.76(+1.34%) |
Aug 28, 2020 | 206.27 | 207.05 | 204.24 | 205.68 | 165,300 | +0.68(+0.33%) |
Aug 27, 2020 | 207.47 | 208.12 | 204.38 | 205.00 | 179,594 | -1.65(-0.80%) |
Aug 26, 2020 | 204.08 | 207.14 | 201.61 | 206.65 | 255,748 | +3.19(+1.57%) |
Aug 25, 2020 | 203.88 | 205.80 | 200.88 | 203.46 | 210,684 | -0.63(-0.31%) |
Aug 24, 2020 | 209.99 | 211.22 | 201.56 | 204.09 | 297,467 | -4.13(-1.98%) |
Aug 21, 2020 | 207.45 | 208.38 | 204.50 | 208.22 | 153,400 | +0.04(+0.02%) |
Aug 20, 2020 | 201.88 | 209.75 | 201.88 | 208.18 | 192,612 | +5.39(+2.66%) |
Aug 19, 2020 | 204.02 | 205.87 | 202.26 | 202.79 | 155,946 | -0.74(-0.36%) |
Aug 18, 2020 | 197.88 | 204.33 | 197.54 | 203.53 | 252,090 | +5.98(+3.03%) |
Aug 17, 2020 | 197.20 | 199.91 | 196.38 | 197.55 | 278,161 | +0.58(+0.29%) |
Aug 14, 2020 | 196.33 | 198.15 | 194.91 | 196.97 | 213,200 | +1.01(+0.52%) |
Aug 13, 2020 | 195.59 | 196.92 | 194.30 | 195.96 | 255,976 | -0.24(-0.12%) |
Aug 12, 2020 | 197.33 | 201.05 | 194.36 | 196.20 | 269,271 | -2.06(-1.04%) |
Aug 11, 2020 | 202.35 | 204.38 | 197.43 | 198.26 | 340,638 | -2.80(-1.39%) |
Aug 10, 2020 | 213.26 | 214.97 | 200.43 | 201.06 | 329,156 | -12.02(-5.64%) |
Aug 07, 2020 | 209.50 | 214.00 | 203.93 | 213.08 | 251,800 | +3.43(+1.64%) |
Aug 06, 2020 | 202.45 | 211.85 | 196.08 | 209.65 | 346,034 | +6.04(+2.97%) |
Aug 05, 2020 | 201.20 | 204.35 | 196.11 | 203.61 | 244,446 | +3.81(+1.91%) |
Aug 04, 2020 | 196.93 | 201.41 | 196.28 | 199.80 | 189,994 | +1.57(+0.79%) |
Aug 03, 2020 | 197.57 | 199.14 | 195.02 | 198.23 | 138,191 | +3.12(+1.60%) |
Jul 31, 2020 | 197.62 | 197.74 | 190.58 | 195.11 | 258,400 | -2.14(-1.08%) |
Jul 30, 2020 | 194.24 | 197.96 | 193.74 | 197.25 | 198,340 | +0.25(+0.13%) |
Jul 29, 2020 | 187.05 | 199.72 | 187.05 | 197.00 | 235,642 | +11.31(+6.09%) |
Jul 28, 2020 | 189.21 | 192.30 | 185.69 | 185.69 | 204,335 | -4.37(-2.30%) |
Jul 27, 2020 | 187.86 | 191.96 | 187.13 | 190.06 | 163,681 | +2.22(+1.18%) |
Jul 24, 2020 | 188.01 | 189.19 | 185.69 | 187.84 | 150,300 | -0.50(-0.27%) |
Jul 23, 2020 | 189.34 | 192.43 | 186.69 | 188.34 | 224,024 | -0.14(-0.07%) |
Jul 22, 2020 | 189.61 | 192.10 | 187.60 | 188.48 | 268,268 | +0.00(+0.00%) |
Jul 21, 2020 | 191.05 | 191.96 | 187.62 | 188.48 | 217,659 | -0.71(-0.38%) |
Jul 20, 2020 | 188.75 | 192.16 | 186.84 | 189.19 | 210,480 | +1.19(+0.63%) |
Jul 17, 2020 | 184.11 | 189.34 | 183.27 | 188.00 | 146,400 | +3.47(+1.88%) |
Jul 16, 2020 | 185.18 | 186.40 | 182.89 | 184.53 | 248,694 | -0.84(-0.45%) |
Jul 15, 2020 | 183.00 | 185.45 | 179.31 | 185.37 | 251,730 | +6.94(+3.89%) |
Jul 14, 2020 | 173.71 | 178.59 | 171.91 | 178.43 | 214,224 | +4.17(+2.39%) |
Jul 13, 2020 | 182.95 | 185.53 | 173.67 | 174.26 | 304,175 | -7.06(-3.89%) |
Jul 10, 2020 | 178.84 | 182.20 | 178.15 | 181.32 | 152,100 | +0.71(+0.39%) |
Jul 09, 2020 | 180.64 | 181.24 | 175.96 | 180.61 | 188,696 | +1.49(+0.83%) |
Jul 08, 2020 | 178.06 | 179.96 | 174.40 | 179.12 | 151,850 | +1.34(+0.75%) |
Jul 07, 2020 | 177.93 | 180.92 | 176.28 | 177.78 | 191,616 | -1.42(-0.79%) |
Jul 06, 2020 | 180.00 | 181.49 | 175.99 | 179.20 | 264,294 | +2.02(+1.14%) |
Jul 02, 2020 | 179.00 | 179.29 | 176.17 | 177.18 | 182,600 | -0.23(-0.13%) |
Jul 01, 2020 | 174.99 | 179.21 | 172.54 | 177.41 | 314,517 | +3.09(+1.77%) |
Jun 30, 2020 | 172.36 | 175.00 | 164.70 | 174.32 | 296,375 | +2.13(+1.24%) |
Jun 29, 2020 | 172.26 | 172.57 | 169.04 | 172.19 | 273,186 | +0.26(+0.15%) |
Jun 26, 2020 | 171.18 | 174.45 | 169.73 | 171.93 | 519,600 | -0.17(-0.10%) |
Jun 25, 2020 | 165.92 | 172.13 | 165.06 | 172.10 | 347,828 | +5.34(+3.20%) |
Jun 24, 2020 | 167.29 | 169.51 | 164.00 | 166.76 | 239,349 | -2.18(-1.29%) |
Jun 23, 2020 | 169.77 | 170.33 | 167.26 | 168.94 | 195,195 | +0.42(+0.25%) |
Jun 22, 2020 | 166.95 | 169.74 | 165.59 | 168.52 | 365,954 | -0.31(-0.18%) |
Jun 19, 2020 | 163.68 | 170.12 | 163.50 | 168.83 | 538,100 | +5.92(+3.63%) |
Jun 18, 2020 | 156.93 | 163.21 | 156.50 | 162.91 | 266,186 | +5.03(+3.19%) |
Jun 17, 2020 | 160.02 | 161.52 | 157.00 | 157.88 | 255,530 | -2.07(-1.29%) |
Jun 16, 2020 | 164.22 | 165.45 | 158.20 | 159.95 | 316,911 | -0.26(-0.16%) |
Jun 15, 2020 | 152.63 | 160.35 | 152.28 | 160.21 | 301,029 | +4.69(+3.02%) |
Jun 12, 2020 | 154.83 | 155.96 | 151.01 | 155.52 | 409,300 | +4.69(+3.11%) |
Jun 11, 2020 | 155.88 | 157.59 | 149.43 | 150.83 | 267,030 | -9.70(-6.04%) |
Jun 10, 2020 | 160.33 | 161.79 | 158.04 | 160.53 | 366,554 | +1.07(+0.67%) |
Jun 09, 2020 | 160.12 | 161.99 | 158.24 | 159.46 | 298,779 | -2.24(-1.39%) |
Jun 08, 2020 | 158.72 | 162.77 | 158.52 | 161.70 | 257,628 | +3.53(+2.23%) |
Jun 05, 2020 | 161.33 | 164.91 | 157.59 | 158.17 | 291,400 | -1.15(-0.72%) |
Jun 04, 2020 | 162.89 | 164.30 | 158.09 | 159.32 | 159,419 | -5.01(-3.05%) |
Jun 03, 2020 | 166.82 | 170.07 | 164.20 | 164.33 | 262,009 | -0.32(-0.19%) |
Jun 02, 2020 | 161.38 | 164.91 | 159.00 | 164.65 | 194,232 | +3.64(+2.26%) |
Jun 01, 2020 | 161.82 | 162.00 | 159.61 | 161.01 | 264,367 | -1.50(-0.92%) |
May 29, 2020 | 159.84 | 164.39 | 158.64 | 162.51 | 462,200 | +2.57(+1.61%) |
May 28, 2020 | 163.99 | 167.71 | 158.08 | 159.94 | 398,056 | -2.54(-1.56%) |
May 27, 2020 | 164.73 | 164.73 | 156.06 | 162.48 | 385,101 | +0.37(+0.23%) |
May 26, 2020 | 170.46 | 170.46 | 161.65 | 162.11 | 250,425 | -2.74(-1.66%) |
May 22, 2020 | 164.69 | 165.10 | 162.35 | 164.85 | 154,600 | +0.92(+0.56%) |
May 21, 2020 | 160.83 | 165.19 | 159.65 | 163.93 | 309,693 | +3.91(+2.44%) |
May 20, 2020 | 162.92 | 165.45 | 158.89 | 160.02 | 438,846 | -0.73(-0.45%) |
May 19, 2020 | 160.69 | 164.31 | 159.93 | 160.75 | 447,776 | +0.57(+0.36%) |
May 18, 2020 | 155.05 | 161.99 | 152.79 | 160.18 | 518,020 | +10.20(+6.80%) |
May 15, 2020 | 145.40 | 150.66 | 142.43 | 149.98 | 357,900 | +4.49(+3.09%) |
May 14, 2020 | 143.49 | 145.91 | 138.72 | 145.49 | 412,931 | +0.37(+0.25%) |
May 13, 2020 | 144.94 | 147.15 | 140.93 | 145.12 | 446,983 | -0.50(-0.34%) |
May 12, 2020 | 143.51 | 148.47 | 143.14 | 145.62 | 439,320 | +2.76(+1.93%) |
May 11, 2020 | 134.07 | 144.73 | 131.75 | 142.86 | 626,393 | +8.07(+5.99%) |
May 08, 2020 | 121.05 | 136.65 | 116.26 | 134.79 | 528,800 | +13.33(+10.97%) |
May 07, 2020 | 124.05 | 124.18 | 120.51 | 121.46 | 345,786 | -1.53(-1.24%) |
May 06, 2020 | 124.21 | 125.00 | 122.08 | 122.99 | 230,540 | -0.91(-0.73%) |
May 05, 2020 | 122.45 | 126.27 | 122.45 | 123.90 | 371,377 | +2.42(+1.99%) |
May 04, 2020 | 124.93 | 125.25 | 119.21 | 121.48 | 330,688 | -4.18(-3.33%) |
May 01, 2020 | 127.19 | 129.15 | 123.23 | 125.66 | 353,000 | -4.33(-3.33%) |
Apr 30, 2020 | 128.57 | 133.59 | 126.64 | 129.99 | 435,537 | -0.01(-0.01%) |
Apr 29, 2020 | 125.08 | 130.14 | 121.79 | 130.00 | 372,319 | +7.20(+5.86%) |
Apr 28, 2020 | 129.15 | 129.16 | 121.82 | 122.80 | 215,483 | -4.00(-3.15%) |
Apr 27, 2020 | 124.09 | 127.39 | 123.10 | 126.80 | 234,433 | +3.82(+3.11%) |
Apr 24, 2020 | 125.19 | 125.19 | 120.06 | 122.98 | 266,700 | -0.83(-0.67%) |
Apr 23, 2020 | 124.11 | 126.05 | 122.53 | 123.81 | 416,881 | +0.38(+0.31%) |
Apr 22, 2020 | 123.75 | 126.36 | 121.93 | 123.43 | 254,679 | +2.42(+2.00%) |
Apr 21, 2020 | 127.91 | 129.00 | 120.86 | 121.01 | 348,904 | -9.44(-7.24%) |
Apr 20, 2020 | 129.98 | 132.88 | 129.34 | 130.45 | 344,933 | -1.08(-0.82%) |
Apr 17, 2020 | 132.32 | 133.73 | 124.01 | 131.53 | 696,500 | +1.38(+1.06%) |
Apr 16, 2020 | 134.13 | 135.70 | 129.00 | 130.15 | 5,845,943 | -4.03(-3.00%) |
Apr 15, 2020 | 131.72 | 134.75 | 130.20 | 134.18 | 556,489 | -0.32(-0.24%) |
Apr 14, 2020 | 133.10 | 136.61 | 132.77 | 134.50 | 791,320 | -5.08(-3.64%) |
Apr 13, 2020 | 138.27 | 141.26 | 135.54 | 139.58 | 257,052 | +0.27(+0.19%) |
Apr 09, 2020 | 133.63 | 141.51 | 132.32 | 139.31 | 281,100 | +8.43(+6.44%) |
Apr 08, 2020 | 131.18 | 136.21 | 127.40 | 130.88 | 414,428 | +2.07(+1.61%) |
Apr 07, 2020 | 134.36 | 137.79 | 126.45 | 128.81 | 219,017 | -3.48(-2.63%) |
Apr 06, 2020 | 126.96 | 133.37 | 125.97 | 132.29 | 215,778 | +9.55(+7.78%) |
Apr 03, 2020 | 127.18 | 130.18 | 119.92 | 122.74 | 324,200 | -5.82(-4.53%) |
Apr 02, 2020 | 127.00 | 134.98 | 125.22 | 128.56 | 243,739 | +0.16(+0.12%) |