Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 198.48 | 200.82 | 196.69 | 198.37 | 2,882,921 | +0.53(+0.27%) |
Feb 25, 2021 | 202.61 | 204.75 | 196.79 | 197.84 | 1,683,051 | -5.29(-2.61%) |
Feb 24, 2021 | 200.02 | 204.10 | 200.02 | 203.14 | 1,420,838 | +2.14(+1.07%) |
Feb 23, 2021 | 199.32 | 203.62 | 198.17 | 200.99 | 2,584,945 | +3.33(+1.68%) |
Feb 22, 2021 | 191.79 | 198.36 | 190.56 | 197.66 | 1,580,908 | +4.62(+2.39%) |
Feb 19, 2021 | 194.36 | 194.90 | 191.39 | 193.04 | 1,798,678 | -1.31(-0.68%) |
Feb 18, 2021 | 196.57 | 197.80 | 194.22 | 194.36 | 1,533,277 | -2.24(-1.14%) |
Feb 17, 2021 | 191.93 | 197.45 | 191.32 | 196.60 | 2,175,393 | +4.49(+2.34%) |
Feb 16, 2021 | 195.48 | 196.11 | 191.81 | 192.11 | 2,660,466 | -3.46(-1.77%) |
Feb 12, 2021 | 197.63 | 199.46 | 194.56 | 195.57 | 1,794,445 | -1.45(-0.73%) |
Feb 11, 2021 | 200.74 | 201.30 | 196.38 | 197.01 | 1,679,391 | -2.56(-1.28%) |
Feb 10, 2021 | 200.66 | 203.80 | 199.37 | 199.57 | 1,647,040 | +0.17(+0.09%) |
Feb 09, 2021 | 195.73 | 200.28 | 195.25 | 199.40 | 2,169,538 | +4.67(+2.40%) |
Feb 08, 2021 | 192.85 | 195.75 | 191.95 | 194.73 | 2,008,738 | +2.48(+1.29%) |
Feb 05, 2021 | 196.09 | 197.59 | 192.18 | 192.26 | 2,986,298 | -1.84(-0.95%) |
Feb 04, 2021 | 198.47 | 204.42 | 193.51 | 194.10 | 4,017,983 | -13.28(-6.40%) |
Feb 03, 2021 | 205.77 | 209.37 | 204.41 | 207.38 | 1,621,358 | +1.53(+0.74%) |
Feb 02, 2021 | 207.84 | 210.51 | 205.74 | 205.85 | 1,302,371 | +0.95(+0.47%) |
Feb 01, 2021 | 206.13 | 207.02 | 201.73 | 204.89 | 1,492,498 | -0.24(-0.12%) |
Jan 29, 2021 | 206.31 | 208.48 | 202.16 | 205.13 | 1,384,640 | -1.65(-0.80%) |
Jan 28, 2021 | 203.35 | 210.55 | 201.69 | 206.78 | 1,631,602 | +5.89(+2.93%) |
Jan 27, 2021 | 200.68 | 203.80 | 198.04 | 200.89 | 2,364,682 | -3.02(-1.48%) |
Jan 26, 2021 | 208.02 | 209.38 | 203.34 | 203.91 | 1,520,372 | -4.09(-1.97%) |
Jan 25, 2021 | 209.78 | 210.03 | 205.23 | 208.00 | 1,966,056 | -3.15(-1.49%) |
Jan 22, 2021 | 213.13 | 214.93 | 210.97 | 211.15 | 1,505,582 | -2.62(-1.22%) |
Jan 21, 2021 | 216.53 | 218.22 | 213.66 | 213.77 | 2,216,663 | -2.11(-0.98%) |
Jan 20, 2021 | 209.14 | 216.54 | 207.00 | 215.88 | 2,139,338 | +7.20(+3.45%) |
Jan 19, 2021 | 209.95 | 211.64 | 206.90 | 208.67 | 1,861,266 | +1.80(+0.87%) |
Jan 15, 2021 | 207.97 | 207.97 | 204.54 | 206.88 | 1,547,483 | -1.78(-0.85%) |
Jan 14, 2021 | 212.21 | 213.36 | 207.98 | 208.66 | 1,243,965 | -2.86(-1.35%) |
Jan 13, 2021 | 213.40 | 214.32 | 211.10 | 211.52 | 1,499,974 | -1.33(-0.63%) |
Jan 12, 2021 | 207.52 | 214.77 | 206.90 | 212.85 | 2,247,834 | +5.01(+2.41%) |
Jan 11, 2021 | 207.22 | 210.59 | 206.35 | 207.84 | 1,221,550 | -0.83(-0.40%) |
Jan 08, 2021 | 207.92 | 210.86 | 207.01 | 208.67 | 2,482,322 | +0.28(+0.14%) |
Jan 07, 2021 | 201.30 | 208.40 | 198.70 | 208.39 | 2,975,584 | +10.46(+5.29%) |
Jan 06, 2021 | 183.66 | 198.75 | 180.40 | 197.93 | 3,691,414 | +5.67(+2.95%) |
Jan 05, 2021 | 194.24 | 196.01 | 191.92 | 192.26 | 1,871,113 | -2.16(-1.11%) |
Jan 04, 2021 | 197.66 | 198.47 | 189.53 | 194.42 | 2,766,081 | -2.33(-1.18%) |
Dec 31, 2020 | 196.75 | 196.75 | 196.75 | 1,264,254 | +3.90(+2.02%) | |
Dec 30, 2020 | 192.71 | 194.28 | 192.37 | 192.84 | 1,264,254 | +0.00(+0.00%) |
Dec 29, 2020 | 192.73 | 194.95 | 192.46 | 192.84 | 1,236,606 | +1.79(+0.93%) |
Dec 28, 2020 | 189.32 | 193.03 | 188.78 | 191.06 | 1,332,241 | +3.15(+1.67%) |
Dec 24, 2020 | 188.55 | 188.60 | 186.43 | 187.91 | 526,514 | -0.14(-0.08%) |
Dec 23, 2020 | 185.78 | 189.53 | 185.71 | 188.05 | 1,931,227 | +3.79(+2.06%) |
Dec 22, 2020 | 185.27 | 186.18 | 183.25 | 184.26 | 1,484,376 | -2.28(-1.22%) |
Dec 21, 2020 | 182.49 | 187.15 | 181.01 | 186.54 | 1,416,993 | +0.28(+0.15%) |
Dec 18, 2020 | 190.61 | 191.57 | 183.76 | 186.26 | 6,506,413 | -5.25(-2.74%) |
Dec 17, 2020 | 192.15 | 194.09 | 190.12 | 191.50 | 2,987,897 | +0.22(+0.11%) |
Dec 16, 2020 | 193.67 | 193.91 | 190.62 | 191.28 | 1,675,659 | -2.94(-1.51%) |
Dec 15, 2020 | 194.96 | 195.47 | 191.15 | 194.22 | 1,672,825 | +2.23(+1.16%) |
Dec 14, 2020 | 200.13 | 200.13 | 191.48 | 191.99 | 2,145,126 | -5.86(-2.96%) |
Dec 11, 2020 | 200.07 | 200.91 | 196.83 | 197.85 | 1,411,622 | -3.12(-1.55%) |
Dec 10, 2020 | 202.83 | 205.57 | 199.68 | 200.97 | 1,587,739 | -4.11(-2.00%) |
Dec 09, 2020 | 206.78 | 208.28 | 203.66 | 205.08 | 1,455,618 | -1.58(-0.76%) |
Dec 08, 2020 | 204.57 | 207.72 | 204.00 | 206.66 | 1,449,182 | +0.07(+0.04%) |
Dec 07, 2020 | 204.39 | 207.00 | 201.78 | 206.59 | 1,620,279 | +0.89(+0.43%) |
Dec 04, 2020 | 201.68 | 207.87 | 201.68 | 205.70 | 1,724,081 | +4.03(+2.00%) |
Dec 03, 2020 | 199.41 | 203.40 | 199.41 | 201.67 | 1,475,863 | +1.30(+0.65%) |
Dec 02, 2020 | 196.11 | 201.71 | 195.65 | 200.37 | 1,447,807 | +4.25(+2.17%) |
Dec 01, 2020 | 201.80 | 203.08 | 196.01 | 196.11 | 1,902,242 | -1.54(-0.78%) |
Nov 30, 2020 | 198.64 | 200.37 | 196.34 | 197.66 | 4,012,334 | -3.18(-1.58%) |
Nov 27, 2020 | 195.90 | 201.39 | 195.30 | 200.83 | 826,276 | +5.19(+2.65%) |
Nov 25, 2020 | 198.40 | 198.65 | 193.84 | 195.64 | 1,709,479 | -2.84(-1.43%) |
Nov 24, 2020 | 196.76 | 202.49 | 195.40 | 198.49 | 1,685,089 | +2.91(+1.49%) |
Nov 23, 2020 | 195.20 | 197.99 | 194.15 | 195.57 | 1,772,856 | +2.00(+1.03%) |
Nov 20, 2020 | 192.13 | 195.00 | 190.81 | 193.57 | 1,537,748 | +0.08(+0.04%) |
Nov 19, 2020 | 197.18 | 198.54 | 192.19 | 193.50 | 2,170,239 | -5.85(-2.93%) |
Nov 18, 2020 | 204.12 | 204.17 | 199.11 | 199.35 | 1,762,485 | -3.67(-1.81%) |
Nov 17, 2020 | 203.98 | 205.08 | 196.72 | 203.01 | 2,922,272 | -3.30(-1.60%) |
Nov 16, 2020 | 210.86 | 211.37 | 205.56 | 206.31 | 1,841,580 | -1.31(-0.63%) |
Nov 13, 2020 | 207.92 | 209.46 | 206.24 | 207.62 | 1,566,211 | -0.44(-0.21%) |
Nov 12, 2020 | 207.45 | 210.26 | 205.63 | 208.06 | 1,602,033 | -0.91(-0.43%) |
Nov 11, 2020 | 208.20 | 212.61 | 207.92 | 208.97 | 2,179,857 | +0.86(+0.41%) |
Nov 10, 2020 | 200.98 | 209.34 | 198.70 | 208.11 | 3,005,537 | +8.50(+4.26%) |
Nov 09, 2020 | 203.23 | 205.28 | 194.69 | 199.60 | 2,842,355 | +9.20(+4.83%) |
Nov 06, 2020 | 200.91 | 201.13 | 189.67 | 190.41 | 3,860,508 | -11.99(-5.93%) |
Nov 05, 2020 | 197.05 | 205.79 | 196.53 | 202.40 | 4,699,397 | +3.35(+1.68%) |
Nov 04, 2020 | 184.58 | 200.91 | 184.26 | 199.05 | 7,460,035 | +25.27(+14.54%) |
Nov 03, 2020 | 167.71 | 175.06 | 167.53 | 173.78 | 2,366,323 | +8.54(+5.17%) |
Nov 02, 2020 | 160.56 | 165.63 | 158.41 | 165.24 | 2,042,984 | +7.44(+4.71%) |
Oct 30, 2020 | 154.48 | 158.31 | 154.26 | 157.80 | 2,131,453 | +3.37(+2.18%) |
Oct 29, 2020 | 158.35 | 158.38 | 151.56 | 154.43 | 2,513,227 | -4.66(-2.93%) |
Oct 28, 2020 | 164.72 | 166.71 | 158.82 | 159.09 | 2,279,635 | -9.41(-5.59%) |
Oct 27, 2020 | 170.23 | 172.47 | 167.55 | 168.50 | 2,124,879 | -3.39(-1.97%) |
Oct 26, 2020 | 172.72 | 174.00 | 170.05 | 171.89 | 1,960,369 | -2.47(-1.41%) |
Oct 23, 2020 | 170.51 | 174.56 | 170.12 | 174.36 | 1,815,713 | +4.88(+2.88%) |
Oct 22, 2020 | 165.37 | 170.06 | 165.15 | 169.48 | 1,501,062 | +4.51(+2.73%) |
Oct 21, 2020 | 161.52 | 166.47 | 159.96 | 164.97 | 2,013,271 | +3.28(+2.03%) |
Oct 20, 2020 | 163.16 | 164.07 | 161.49 | 161.69 | 2,131,164 | -0.54(-0.33%) |
Oct 19, 2020 | 168.14 | 168.44 | 161.29 | 162.23 | 2,051,983 | -5.90(-3.51%) |
Oct 16, 2020 | 167.00 | 169.54 | 165.97 | 168.13 | 1,572,031 | +1.02(+0.61%) |
Oct 15, 2020 | 162.71 | 167.61 | 162.55 | 167.11 | 1,428,490 | +2.20(+1.34%) |
Oct 14, 2020 | 165.10 | 167.11 | 163.62 | 164.91 | 1,485,278 | -0.09(-0.05%) |
Oct 13, 2020 | 166.06 | 168.13 | 164.16 | 164.99 | 1,158,565 | -2.72(-1.62%) |
Oct 12, 2020 | 166.46 | 169.18 | 165.85 | 167.71 | 1,255,612 | +1.00(+0.60%) |
Oct 09, 2020 | 168.70 | 168.83 | 166.13 | 166.71 | 1,226,241 | -1.39(-0.83%) |
Oct 08, 2020 | 166.71 | 168.36 | 165.51 | 168.10 | 1,211,022 | +1.48(+0.89%) |
Oct 07, 2020 | 162.84 | 167.32 | 162.84 | 166.62 | 1,679,838 | +5.12(+3.17%) |
Oct 06, 2020 | 163.77 | 165.96 | 161.38 | 161.50 | 1,564,145 | -1.27(-0.78%) |
Oct 05, 2020 | 159.91 | 163.81 | 159.44 | 162.76 | 2,000,884 | +4.72(+2.98%) |
Oct 02, 2020 | 155.43 | 160.81 | 155.03 | 158.05 | 1,885,548 | -0.14(-0.09%) |
Oct 01, 2020 | 160.05 | 160.54 | 156.95 | 158.19 | 1,419,781 | -1.92(-1.20%) |
Sep 30, 2020 | 155.07 | 161.43 | 154.67 | 160.11 | 2,463,382 | +4.82(+3.10%) |
Sep 29, 2020 | 155.70 | 156.37 | 153.50 | 155.29 | 1,545,527 | +0.02(+0.01%) |
Sep 28, 2020 | 155.85 | 157.56 | 154.89 | 155.27 | 1,229,353 | +1.74(+1.13%) |
Sep 25, 2020 | 150.31 | 153.77 | 150.27 | 153.53 | 1,961,097 | +1.48(+0.98%) |
Sep 24, 2020 | 151.21 | 154.06 | 150.12 | 152.04 | 1,901,789 | +0.36(+0.24%) |
Sep 23, 2020 | 153.48 | 155.10 | 151.51 | 151.69 | 3,046,921 | -1.17(-0.77%) |
Sep 22, 2020 | 155.61 | 157.45 | 152.69 | 152.86 | 2,452,416 | -3.04(-1.95%) |
Sep 21, 2020 | 155.94 | 157.09 | 151.23 | 155.90 | 2,674,023 | -2.80(-1.76%) |
Sep 18, 2020 | 158.65 | 160.15 | 157.52 | 158.70 | 3,191,995 | -1.02(-0.64%) |
Sep 17, 2020 | 158.14 | 160.81 | 157.68 | 159.72 | 3,343,411 | +0.39(+0.24%) |
Sep 16, 2020 | 159.34 | 162.23 | 157.85 | 159.33 | 5,574,511 | +1.98(+1.26%) |
Sep 15, 2020 | 163.84 | 164.41 | 156.87 | 157.36 | 3,024,155 | -5.06(-3.11%) |
Sep 14, 2020 | 160.98 | 163.96 | 159.98 | 162.41 | 1,655,716 | +2.35(+1.47%) |
Sep 11, 2020 | 161.30 | 161.49 | 158.50 | 160.06 | 1,587,162 | -0.36(-0.22%) |
Sep 10, 2020 | 164.84 | 166.15 | 160.37 | 160.42 | 1,424,502 | -4.06(-2.47%) |
Sep 09, 2020 | 165.30 | 166.55 | 162.64 | 164.47 | 1,763,885 | +0.05(+0.03%) |
Sep 08, 2020 | 168.22 | 168.22 | 163.46 | 164.43 | 1,599,568 | -4.38(-2.59%) |
Sep 04, 2020 | 169.59 | 170.07 | 165.68 | 168.80 | 1,918,985 | +0.17(+0.10%) |
Sep 03, 2020 | 172.57 | 175.08 | 167.10 | 168.63 | 1,751,041 | -2.75(-1.60%) |
Sep 02, 2020 | 167.40 | 172.09 | 166.43 | 171.38 | 1,791,343 | +4.91(+2.95%) |
Sep 01, 2020 | 166.34 | 167.56 | 164.92 | 166.48 | 1,987,931 | -1.15(-0.69%) |
Aug 31, 2020 | 169.49 | 172.70 | 167.54 | 167.63 | 3,216,814 | -3.57(-2.09%) |
Aug 28, 2020 | 167.67 | 171.48 | 166.30 | 171.20 | 1,599,119 | +3.85(+2.30%) |
Aug 27, 2020 | 165.52 | 168.56 | 164.72 | 167.35 | 1,743,711 | +2.82(+1.71%) |
Aug 26, 2020 | 167.31 | 167.31 | 162.71 | 164.54 | 2,051,307 | -3.13(-1.87%) |
Aug 25, 2020 | 168.66 | 168.66 | 166.34 | 167.67 | 1,415,442 | -0.25(-0.15%) |
Aug 24, 2020 | 169.58 | 169.87 | 165.97 | 167.92 | 1,538,552 | -0.59(-0.35%) |
Aug 21, 2020 | 168.76 | 170.59 | 167.60 | 168.51 | 1,466,326 | +0.27(+0.16%) |
Aug 20, 2020 | 170.16 | 170.61 | 167.71 | 168.23 | 1,320,327 | -3.06(-1.79%) |
Aug 19, 2020 | 172.39 | 173.42 | 171.09 | 171.30 | 1,786,356 | -0.64(-0.37%) |
Aug 18, 2020 | 172.00 | 173.44 | 170.83 | 171.94 | 1,211,633 | -0.25(-0.14%) |
Aug 17, 2020 | 173.23 | 173.82 | 171.63 | 172.19 | 1,611,011 | -1.14(-0.66%) |
Aug 14, 2020 | 169.79 | 174.52 | 168.92 | 173.33 | 1,282,321 | +2.38(+1.39%) |
Aug 13, 2020 | 172.42 | 172.63 | 169.84 | 170.95 | 1,281,032 | -3.25(-1.87%) |
Aug 12, 2020 | 174.97 | 176.51 | 171.77 | 174.20 | 2,279,409 | +1.83(+1.06%) |
Aug 11, 2020 | 174.84 | 176.92 | 172.02 | 172.36 | 2,040,097 | -0.59(-0.34%) |
Aug 10, 2020 | 167.41 | 173.17 | 167.41 | 172.95 | 2,167,217 | +4.55(+2.70%) |
Aug 07, 2020 | 163.69 | 168.52 | 163.48 | 168.40 | 1,905,547 | +4.84(+2.96%) |
Aug 06, 2020 | 163.70 | 165.97 | 162.00 | 163.57 | 1,878,988 | -1.70(-1.03%) |
Aug 05, 2020 | 165.80 | 167.09 | 163.75 | 165.27 | 2,571,261 | +1.29(+0.79%) |
Aug 04, 2020 | 163.02 | 166.14 | 162.34 | 163.97 | 1,968,395 | +0.47(+0.29%) |
Aug 03, 2020 | 164.34 | 164.44 | 161.46 | 163.50 | 2,183,365 | +0.29(+0.18%) |
Jul 31, 2020 | 167.32 | 167.40 | 161.62 | 163.21 | 2,595,222 | -5.46(-3.24%) |
Jul 30, 2020 | 169.37 | 171.27 | 167.28 | 168.67 | 1,830,762 | -3.15(-1.83%) |
Jul 29, 2020 | 167.39 | 173.27 | 166.90 | 171.82 | 2,255,000 | +5.72(+3.44%) |
Jul 28, 2020 | 165.62 | 168.10 | 164.62 | 166.10 | 1,921,937 | +0.24(+0.14%) |
Jul 27, 2020 | 170.02 | 170.20 | 165.76 | 165.86 | 1,995,674 | -5.22(-3.05%) |
Jul 24, 2020 | 170.88 | 174.06 | 170.03 | 171.08 | 2,395,133 | +1.80(+1.06%) |
Jul 23, 2020 | 167.33 | 171.24 | 167.09 | 169.28 | 2,160,822 | +2.07(+1.24%) |
Jul 22, 2020 | 168.55 | 168.68 | 165.58 | 167.21 | 1,701,840 | -1.29(-0.77%) |
Jul 21, 2020 | 168.22 | 168.68 | 166.58 | 168.51 | 2,690,468 | +2.31(+1.39%) |
Jul 20, 2020 | 170.09 | 170.34 | 166.07 | 166.20 | 2,118,824 | -3.73(-2.20%) |
Jul 17, 2020 | 171.32 | 171.92 | 169.44 | 169.94 | 2,684,843 | -0.18(-0.11%) |
Jul 16, 2020 | 171.06 | 171.40 | 169.07 | 170.12 | 1,806,031 | -0.98(-0.57%) |
Jul 15, 2020 | 173.04 | 174.58 | 170.29 | 171.10 | 1,922,036 | -1.07(-0.62%) |
Jul 14, 2020 | 167.25 | 172.37 | 165.70 | 172.17 | 1,903,425 | +4.54(+2.71%) |
Jul 13, 2020 | 166.66 | 170.24 | 166.53 | 167.63 | 1,834,366 | +1.73(+1.04%) |
Jul 10, 2020 | 164.78 | 166.38 | 161.41 | 165.90 | 1,609,171 | +1.55(+0.94%) |
Jul 09, 2020 | 169.64 | 170.42 | 162.34 | 164.35 | 2,466,432 | -5.84(-3.43%) |
Jul 08, 2020 | 172.46 | 174.40 | 167.41 | 170.19 | 2,682,492 | -1.86(-1.08%) |
Jul 07, 2020 | 176.68 | 177.87 | 171.56 | 172.05 | 2,310,690 | -6.88(-3.85%) |
Jul 06, 2020 | 181.27 | 182.21 | 178.63 | 178.93 | 1,662,485 | -1.10(-0.61%) |
Jul 02, 2020 | 181.42 | 183.84 | 179.65 | 180.03 | 944,255 | -0.01(-0.00%) |
Jul 01, 2020 | 177.64 | 181.79 | 177.18 | 180.04 | 2,120,408 | +2.69(+1.52%) |
Jun 30, 2020 | 177.23 | 178.42 | 174.23 | 177.34 | 2,271,637 | +0.09(+0.05%) |
Jun 29, 2020 | 176.43 | 177.44 | 173.60 | 177.25 | 1,369,612 | +2.35(+1.35%) |
Jun 26, 2020 | 174.76 | 175.44 | 172.41 | 174.90 | 2,550,464 | -0.40(-0.23%) |
Jun 25, 2020 | 173.04 | 175.75 | 171.12 | 175.29 | 1,296,689 | +1.43(+0.82%) |
Jun 24, 2020 | 179.66 | 181.44 | 172.20 | 173.87 | 1,754,418 | -7.88(-4.34%) |
Jun 23, 2020 | 181.59 | 183.34 | 179.23 | 181.75 | 1,785,285 | +1.82(+1.01%) |
Jun 22, 2020 | 179.84 | 181.84 | 176.89 | 179.93 | 1,534,314 | -0.96(-0.53%) |
Jun 19, 2020 | 183.42 | 186.04 | 180.28 | 180.89 | 2,383,917 | +1.34(+0.75%) |
Jun 18, 2020 | 179.91 | 180.29 | 177.00 | 179.55 | 1,990,493 | -1.72(-0.95%) |
Jun 17, 2020 | 183.84 | 184.28 | 180.35 | 181.27 | 1,237,502 | -1.15(-0.63%) |
Jun 16, 2020 | 183.20 | 185.39 | 179.09 | 182.42 | 1,426,803 | +5.57(+3.15%) |
Jun 15, 2020 | 175.10 | 178.99 | 172.34 | 176.85 | 2,227,851 | -2.73(-1.52%) |
Jun 12, 2020 | 186.97 | 187.52 | 177.63 | 179.59 | 2,121,718 | -1.45(-0.80%) |
Jun 11, 2020 | 192.97 | 193.53 | 178.93 | 181.04 | 3,106,967 | -16.48(-8.34%) |
Jun 10, 2020 | 202.69 | 202.72 | 195.29 | 197.52 | 1,516,582 | -5.20(-2.56%) |
Jun 09, 2020 | 202.24 | 205.37 | 199.88 | 202.72 | 1,584,647 | -1.27(-0.62%) |
Jun 08, 2020 | 196.56 | 204.06 | 195.84 | 203.99 | 2,214,434 | +6.01(+3.04%) |
Jun 05, 2020 | 193.74 | 201.83 | 192.24 | 197.98 | 2,069,765 | +6.70(+3.50%) |
Jun 04, 2020 | 188.51 | 193.18 | 187.56 | 191.28 | 1,332,414 | +0.97(+0.51%) |
Jun 03, 2020 | 192.38 | 193.62 | 189.56 | 190.30 | 1,486,311 | +0.05(+0.02%) |
Jun 02, 2020 | 187.32 | 191.38 | 185.47 | 190.25 | 2,079,032 | +3.03(+1.62%) |
Jun 01, 2020 | 185.65 | 187.89 | 183.93 | 187.22 | 1,124,629 | +0.74(+0.40%) |
May 29, 2020 | 189.56 | 192.20 | 184.93 | 186.48 | 2,440,844 | -3.07(-1.62%) |
May 28, 2020 | 189.02 | 193.74 | 188.60 | 189.56 | 1,548,042 | +1.05(+0.56%) |
May 27, 2020 | 185.84 | 188.69 | 182.68 | 188.51 | 1,363,036 | +3.34(+1.81%) |
May 26, 2020 | 183.12 | 187.13 | 182.27 | 185.16 | 1,632,292 | +6.54(+3.66%) |
May 22, 2020 | 179.06 | 179.32 | 176.62 | 178.62 | 866,167 | +0.30(+0.17%) |
May 21, 2020 | 177.64 | 179.78 | 176.41 | 178.32 | 1,134,648 | +0.39(+0.22%) |
May 20, 2020 | 183.29 | 183.87 | 177.20 | 177.93 | 1,711,292 | -3.32(-1.83%) |
May 19, 2020 | 182.27 | 184.27 | 180.04 | 181.25 | 1,055,203 | -1.64(-0.89%) |
May 18, 2020 | 184.52 | 185.43 | 182.74 | 182.88 | 1,331,066 | +3.18(+1.77%) |
May 15, 2020 | 173.58 | 179.95 | 173.20 | 179.71 | 1,380,937 | +5.38(+3.08%) |
May 14, 2020 | 169.81 | 174.33 | 166.83 | 174.33 | 1,945,582 | +3.26(+1.91%) |
May 13, 2020 | 177.99 | 178.62 | 168.87 | 171.07 | 1,953,020 | -8.08(-4.51%) |
May 12, 2020 | 180.23 | 183.54 | 179.15 | 179.15 | 1,412,180 | +0.54(+0.30%) |
May 11, 2020 | 177.33 | 181.02 | 177.26 | 178.61 | 1,130,148 | -0.27(-0.15%) |
May 08, 2020 | 176.84 | 179.03 | 175.88 | 178.88 | 1,376,069 | +4.81(+2.76%) |
May 07, 2020 | 175.33 | 177.38 | 173.23 | 174.06 | 1,193,839 | +0.71(+0.41%) |
May 06, 2020 | 181.72 | 182.81 | 172.96 | 173.36 | 1,522,211 | -6.58(-3.66%) |
May 05, 2020 | 176.76 | 182.20 | 176.36 | 179.93 | 1,523,951 | +5.46(+3.13%) |
May 04, 2020 | 171.06 | 176.18 | 170.62 | 174.47 | 1,614,221 | -2.34(-1.33%) |
May 01, 2020 | 181.46 | 184.18 | 175.18 | 176.82 | 1,707,998 | -8.21(-4.44%) |
Apr 30, 2020 | 186.42 | 191.62 | 183.45 | 185.03 | 2,890,899 | -0.09(-0.05%) |
Apr 29, 2020 | 182.32 | 186.48 | 177.49 | 185.11 | 1,948,359 | +5.94(+3.31%) |
Apr 28, 2020 | 185.74 | 186.17 | 174.68 | 179.18 | 1,425,913 | -3.04(-1.67%) |
Apr 27, 2020 | 179.91 | 183.29 | 179.57 | 182.22 | 1,618,614 | +4.36(+2.45%) |
Apr 24, 2020 | 175.34 | 178.46 | 172.95 | 177.87 | 1,424,954 | +3.71(+2.13%) |
Apr 23, 2020 | 172.95 | 176.21 | 172.62 | 174.16 | 1,083,550 | +1.60(+0.93%) |
Apr 22, 2020 | 172.89 | 177.50 | 170.92 | 172.56 | 1,858,836 | +4.42(+2.63%) |
Apr 21, 2020 | 173.93 | 177.68 | 167.99 | 168.14 | 2,595,443 | -10.20(-5.72%) |
Apr 20, 2020 | 180.97 | 182.90 | 178.03 | 178.34 | 1,969,650 | -5.13(-2.80%) |
Apr 17, 2020 | 187.72 | 188.40 | 180.23 | 183.47 | 3,684,967 | -1.15(-0.62%) |
Apr 16, 2020 | 174.60 | 185.55 | 173.19 | 184.62 | 2,834,538 | +12.05(+6.98%) |
Apr 15, 2020 | 172.72 | 177.32 | 169.39 | 172.57 | 2,748,661 | -2.85(-1.63%) |
Apr 14, 2020 | 171.10 | 178.00 | 171.10 | 175.43 | 1,904,011 | +7.69(+4.59%) |
Apr 13, 2020 | 170.60 | 172.00 | 164.49 | 167.73 | 1,779,277 | -4.11(-2.39%) |
Apr 09, 2020 | 176.63 | 178.28 | 170.82 | 171.84 | 2,629,928 | -4.15(-2.36%) |
Apr 08, 2020 | 169.78 | 178.86 | 165.52 | 175.99 | 2,696,822 | +8.55(+5.11%) |
Apr 07, 2020 | 171.50 | 176.17 | 166.53 | 167.44 | 2,488,140 | +3.48(+2.12%) |
Apr 06, 2020 | 162.25 | 167.00 | 161.04 | 163.96 | 3,238,478 | +9.12(+5.89%) |
Apr 03, 2020 | 158.14 | 160.45 | 150.64 | 154.84 | 2,403,810 | -4.70(-2.94%) |
Apr 02, 2020 | 159.19 | 163.43 | 155.27 | 159.54 | 2,646,794 | -4.03(-2.46%) |
Apr 01, 2020 | 160.40 | 164.70 | 158.20 | 163.57 | 3,167,234 | -3.88(-2.32%) |
Mar 31, 2020 | 167.26 | 171.99 | 163.97 | 167.45 | 4,684,962 | -1.02(-0.61%) |
Mar 30, 2020 | 153.80 | 169.11 | 153.80 | 168.47 | 3,890,810 | +16.04(+10.52%) |
Mar 27, 2020 | 151.91 | 158.57 | 151.02 | 152.43 | 3,770,357 | -7.80(-4.87%) |
Mar 26, 2020 | 149.62 | 161.47 | 145.93 | 160.23 | 4,295,244 | +12.02(+8.11%) |
Mar 25, 2020 | 137.04 | 156.45 | 135.15 | 148.21 | 4,478,860 | +9.09(+6.54%) |
Mar 24, 2020 | 134.15 | 139.54 | 129.05 | 139.12 | 5,781,776 | +16.20(+13.18%) |
Mar 23, 2020 | 132.55 | 132.75 | 119.08 | 122.92 | 4,471,960 | -11.37(-8.47%) |
Mar 20, 2020 | 141.12 | 142.37 | 132.14 | 134.29 | 4,985,488 | -4.19(-3.02%) |
Mar 19, 2020 | 133.82 | 141.36 | 126.74 | 138.47 | 4,219,149 | +3.41(+2.53%) |
Mar 18, 2020 | 137.04 | 137.98 | 111.99 | 135.06 | 4,442,540 | -11.51(-7.85%) |
Mar 17, 2020 | 145.74 | 153.81 | 140.14 | 146.57 | 3,984,280 | +4.16(+2.92%) |
Mar 16, 2020 | 141.76 | 153.47 | 137.26 | 142.41 | 3,534,968 | -27.58(-16.22%) |
Mar 13, 2020 | 163.21 | 170.12 | 155.21 | 169.99 | 5,376,988 | +14.74(+9.50%) |
Mar 12, 2020 | 165.54 | 171.48 | 154.60 | 155.25 | 5,110,786 | -21.70(-12.26%) |
Mar 11, 2020 | 180.74 | 185.75 | 173.46 | 176.95 | 4,345,263 | -9.96(-5.33%) |
Mar 10, 2020 | 177.48 | 187.79 | 175.81 | 186.91 | 4,431,590 | +15.28(+8.90%) |
Mar 09, 2020 | 171.31 | 176.12 | 164.35 | 171.63 | 4,124,147 | -13.12(-7.10%) |
Mar 06, 2020 | 183.51 | 185.72 | 177.64 | 184.75 | 3,648,892 | -5.11(-2.69%) |
Mar 05, 2020 | 191.86 | 194.98 | 187.68 | 189.86 | 3,288,057 | -8.13(-4.11%) |
Mar 04, 2020 | 197.03 | 200.26 | 194.03 | 197.99 | 6,485,191 | +19.17(+10.72%) |
Mar 03, 2020 | 183.63 | 192.64 | 176.60 | 178.82 | 3,777,033 | -4.81(-2.62%) |