Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 179.93 | 179.94 | 173.26 | 174.29 | 3,081,557 | -4.45(-2.49%) |
Feb 25, 2021 | 177.05 | 181.04 | 176.30 | 178.74 | 2,746,519 | +3.58(+2.04%) |
Feb 24, 2021 | 174.41 | 177.08 | 173.61 | 175.16 | 1,927,152 | +1.70(+0.98%) |
Feb 23, 2021 | 170.97 | 174.34 | 169.31 | 173.46 | 3,956,976 | +2.86(+1.68%) |
Feb 22, 2021 | 169.32 | 170.95 | 167.14 | 170.59 | 2,317,608 | +0.35(+0.20%) |
Feb 19, 2021 | 170.16 | 171.46 | 168.34 | 170.25 | 1,641,266 | +0.94(+0.56%) |
Feb 18, 2021 | 165.86 | 169.52 | 165.58 | 169.30 | 1,715,499 | +2.49(+1.49%) |
Feb 17, 2021 | 164.84 | 167.48 | 163.39 | 166.82 | 1,734,560 | +1.51(+0.91%) |
Feb 16, 2021 | 161.37 | 165.73 | 159.70 | 165.31 | 3,068,180 | +4.40(+2.73%) |
Feb 12, 2021 | 159.59 | 161.10 | 158.94 | 160.91 | 1,651,578 | +1.45(+0.91%) |
Feb 11, 2021 | 162.12 | 162.58 | 156.82 | 159.46 | 2,881,754 | -2.17(-1.35%) |
Feb 10, 2021 | 166.80 | 167.73 | 159.41 | 161.63 | 3,064,955 | -5.91(-3.53%) |
Feb 09, 2021 | 168.44 | 170.66 | 166.89 | 167.54 | 2,321,782 | +0.20(+0.12%) |
Feb 08, 2021 | 168.39 | 169.02 | 166.03 | 167.34 | 2,372,609 | +0.31(+0.18%) |
Feb 05, 2021 | 169.39 | 169.70 | 164.45 | 167.03 | 1,995,323 | -1.87(-1.11%) |
Feb 04, 2021 | 168.39 | 170.04 | 167.71 | 168.90 | 1,597,622 | +1.34(+0.80%) |
Feb 03, 2021 | 168.61 | 168.77 | 166.26 | 167.56 | 1,485,850 | -0.02(-0.01%) |
Feb 02, 2021 | 165.34 | 169.00 | 165.14 | 167.57 | 1,866,009 | +3.99(+2.44%) |
Feb 01, 2021 | 161.14 | 164.86 | 159.63 | 163.59 | 1,813,490 | +4.97(+3.14%) |
Jan 29, 2021 | 157.76 | 159.76 | 155.27 | 158.61 | 2,096,155 | -0.64(-0.40%) |
Jan 28, 2021 | 157.54 | 161.68 | 156.94 | 159.25 | 1,735,016 | +3.21(+2.06%) |
Jan 27, 2021 | 159.10 | 160.16 | 155.11 | 156.04 | 2,591,075 | -4.33(-2.70%) |
Jan 26, 2021 | 161.12 | 161.75 | 159.73 | 160.37 | 1,429,944 | -0.54(-0.34%) |
Jan 25, 2021 | 160.31 | 161.56 | 158.90 | 160.91 | 1,547,678 | +0.29(+0.18%) |
Jan 22, 2021 | 161.90 | 162.29 | 160.49 | 160.62 | 1,301,188 | -1.88(-1.16%) |
Jan 21, 2021 | 165.34 | 165.34 | 162.39 | 162.50 | 1,632,004 | -3.17(-1.91%) |
Jan 20, 2021 | 167.81 | 168.21 | 164.83 | 165.67 | 1,384,443 | -2.07(-1.23%) |
Jan 19, 2021 | 168.63 | 169.62 | 166.72 | 167.74 | 1,750,991 | +0.33(+0.20%) |
Jan 15, 2021 | 168.14 | 169.03 | 166.82 | 167.41 | 1,577,444 | -2.03(-1.20%) |
Jan 14, 2021 | 173.01 | 173.61 | 169.08 | 169.43 | 1,523,287 | -3.32(-1.92%) |
Jan 13, 2021 | 176.70 | 178.96 | 172.51 | 172.76 | 2,261,658 | -3.09(-1.76%) |
Jan 12, 2021 | 173.93 | 176.38 | 173.30 | 175.85 | 1,869,635 | +2.23(+1.28%) |
Jan 11, 2021 | 173.26 | 174.84 | 171.94 | 173.62 | 1,603,222 | -0.65(-0.37%) |
Jan 08, 2021 | 171.91 | 175.30 | 171.91 | 174.27 | 2,139,696 | +0.76(+0.44%) |
Jan 07, 2021 | 172.14 | 173.94 | 170.19 | 173.51 | 3,195,443 | +4.74(+2.81%) |
Jan 06, 2021 | 158.50 | 170.02 | 158.11 | 168.77 | 5,101,523 | +12.45(+7.96%) |
Jan 05, 2021 | 156.76 | 156.88 | 154.92 | 156.32 | 1,928,601 | -0.16(-0.10%) |
Jan 04, 2021 | 159.80 | 159.86 | 155.07 | 156.48 | 1,647,377 | -2.40(-1.51%) |
Dec 31, 2020 | 158.88 | 158.88 | 158.88 | 931,999 | +3.53(+2.27%) | |
Dec 30, 2020 | 156.96 | 157.25 | 155.15 | 155.35 | 931,999 | -0.75(-0.48%) |
Dec 29, 2020 | 158.09 | 158.38 | 155.95 | 156.10 | 999,249 | -1.34(-0.85%) |
Dec 28, 2020 | 156.35 | 158.03 | 155.97 | 157.43 | 1,090,412 | +1.67(+1.07%) |
Dec 24, 2020 | 155.20 | 156.09 | 154.61 | 155.77 | 533,950 | +0.56(+0.36%) |
Dec 23, 2020 | 156.16 | 157.76 | 155.09 | 155.21 | 1,498,678 | -0.57(-0.36%) |
Dec 22, 2020 | 156.50 | 157.49 | 155.44 | 155.78 | 1,164,144 | -0.66(-0.42%) |
Dec 21, 2020 | 156.27 | 157.39 | 154.62 | 156.44 | 2,127,636 | -1.90(-1.20%) |
Dec 18, 2020 | 159.40 | 160.94 | 156.53 | 158.34 | 4,161,195 | -0.83(-0.52%) |
Dec 17, 2020 | 157.57 | 159.44 | 156.81 | 159.17 | 2,270,661 | +2.77(+1.77%) |
Dec 16, 2020 | 156.16 | 157.69 | 155.78 | 156.40 | 1,421,749 | +0.28(+0.18%) |
Dec 15, 2020 | 153.66 | 156.12 | 152.99 | 156.11 | 1,674,128 | +3.31(+2.16%) |
Dec 14, 2020 | 156.39 | 156.88 | 152.80 | 152.81 | 1,606,050 | -2.34(-1.51%) |
Dec 11, 2020 | 156.07 | 158.65 | 154.72 | 155.15 | 2,336,046 | -1.90(-1.21%) |
Dec 10, 2020 | 156.16 | 158.16 | 155.92 | 157.05 | 2,127,629 | +0.09(+0.05%) |
Dec 09, 2020 | 158.62 | 158.79 | 155.72 | 156.96 | 1,634,799 | -0.13(-0.08%) |
Dec 08, 2020 | 156.00 | 157.87 | 153.74 | 157.09 | 1,804,405 | +0.17(+0.11%) |
Dec 07, 2020 | 154.65 | 157.33 | 154.28 | 156.92 | 1,413,620 | -0.73(-0.46%) |
Dec 04, 2020 | 156.20 | 158.57 | 155.67 | 157.65 | 1,544,499 | +1.99(+1.28%) |
Dec 03, 2020 | 155.34 | 156.65 | 153.66 | 155.66 | 1,692,435 | -0.15(-0.09%) |
Dec 02, 2020 | 153.27 | 156.72 | 153.24 | 155.81 | 1,953,838 | +2.33(+1.52%) |
Dec 01, 2020 | 151.65 | 154.48 | 150.69 | 153.48 | 3,066,333 | +3.54(+2.36%) |
Nov 30, 2020 | 148.67 | 150.03 | 148.16 | 149.94 | 2,247,664 | +0.22(+0.15%) |
Nov 27, 2020 | 149.52 | 150.88 | 148.79 | 149.72 | 1,074,997 | -0.02(-0.01%) |
Nov 25, 2020 | 148.35 | 149.83 | 146.21 | 149.73 | 2,133,769 | +1.38(+0.93%) |
Nov 24, 2020 | 145.85 | 149.18 | 145.55 | 148.35 | 2,419,644 | +3.77(+2.61%) |
Nov 23, 2020 | 144.53 | 146.51 | 143.68 | 144.59 | 2,045,871 | +1.12(+0.78%) |
Nov 20, 2020 | 142.59 | 144.21 | 141.33 | 143.46 | 1,497,339 | +1.32(+0.93%) |
Nov 19, 2020 | 141.62 | 142.79 | 140.08 | 142.14 | 1,135,601 | +0.13(+0.09%) |
Nov 18, 2020 | 144.22 | 145.33 | 141.91 | 142.02 | 1,430,454 | -1.96(-1.36%) |
Nov 17, 2020 | 142.75 | 144.33 | 141.73 | 143.98 | 1,602,083 | -0.60(-0.41%) |
Nov 16, 2020 | 144.37 | 145.07 | 142.31 | 144.58 | 1,938,074 | +2.41(+1.69%) |
Nov 13, 2020 | 138.74 | 143.12 | 138.53 | 142.17 | 1,807,966 | +4.24(+3.07%) |
Nov 12, 2020 | 140.79 | 141.52 | 136.60 | 137.93 | 1,751,103 | -4.11(-2.89%) |
Nov 11, 2020 | 145.09 | 145.86 | 141.49 | 142.04 | 2,278,701 | -2.48(-1.72%) |
Nov 10, 2020 | 138.80 | 144.66 | 138.01 | 144.53 | 3,929,233 | +5.40(+3.88%) |
Nov 09, 2020 | 139.09 | 142.54 | 137.27 | 139.13 | 4,900,445 | +10.13(+7.85%) |
Nov 06, 2020 | 130.05 | 130.07 | 127.90 | 129.00 | 1,828,161 | +0.12(+0.09%) |
Nov 05, 2020 | 130.25 | 130.73 | 128.50 | 128.88 | 2,362,154 | -0.04(-0.03%) |
Nov 04, 2020 | 132.24 | 133.88 | 128.77 | 128.93 | 2,901,969 | -2.55(-1.94%) |
Nov 03, 2020 | 132.62 | 133.82 | 131.26 | 131.48 | 2,066,771 | +1.03(+0.79%) |
Nov 02, 2020 | 131.07 | 132.59 | 129.22 | 130.45 | 2,452,184 | +1.34(+1.03%) |
Oct 30, 2020 | 127.77 | 129.24 | 126.61 | 129.12 | 2,273,733 | +0.63(+0.49%) |
Oct 29, 2020 | 127.85 | 130.71 | 125.83 | 128.49 | 2,741,011 | +0.37(+0.29%) |
Oct 28, 2020 | 132.94 | 133.64 | 126.38 | 128.12 | 3,784,263 | -8.49(-6.21%) |
Oct 27, 2020 | 137.27 | 138.30 | 136.51 | 136.61 | 1,827,855 | -0.59(-0.43%) |
Oct 26, 2020 | 138.89 | 139.68 | 135.26 | 137.20 | 1,566,632 | -3.17(-2.26%) |
Oct 23, 2020 | 141.08 | 141.50 | 139.00 | 140.37 | 1,239,475 | +0.33(+0.23%) |
Oct 22, 2020 | 141.33 | 141.41 | 139.52 | 140.05 | 1,681,666 | -0.95(-0.67%) |
Oct 21, 2020 | 139.77 | 141.24 | 138.97 | 141.00 | 2,500,538 | +1.26(+0.90%) |
Oct 20, 2020 | 140.41 | 141.36 | 139.55 | 139.74 | 2,283,720 | -0.19(-0.14%) |
Oct 19, 2020 | 144.60 | 144.60 | 139.86 | 139.93 | 1,499,692 | -3.98(-2.77%) |
Oct 16, 2020 | 143.56 | 145.20 | 141.94 | 143.91 | 1,174,688 | +0.77(+0.54%) |
Oct 15, 2020 | 141.29 | 143.28 | 140.88 | 143.14 | 1,563,829 | +0.33(+0.23%) |
Oct 14, 2020 | 143.82 | 144.71 | 142.56 | 142.80 | 1,338,360 | -0.69(-0.48%) |
Oct 13, 2020 | 145.38 | 146.41 | 143.06 | 143.49 | 1,474,349 | -2.14(-1.47%) |
Oct 12, 2020 | 144.93 | 146.56 | 144.93 | 145.63 | 1,043,097 | +0.50(+0.35%) |
Oct 09, 2020 | 147.30 | 147.40 | 144.52 | 145.13 | 1,284,767 | -1.28(-0.87%) |
Oct 08, 2020 | 145.25 | 147.69 | 145.11 | 146.40 | 1,644,330 | +1.20(+0.83%) |
Oct 07, 2020 | 144.33 | 145.66 | 143.56 | 145.20 | 2,385,733 | +1.00(+0.70%) |
Oct 06, 2020 | 144.23 | 145.97 | 143.05 | 144.20 | 2,048,353 | +1.19(+0.83%) |
Oct 05, 2020 | 144.17 | 145.52 | 142.49 | 143.01 | 2,241,922 | -1.33(-0.92%) |
Oct 02, 2020 | 144.35 | 145.79 | 143.94 | 144.34 | 1,322,822 | -1.51(-1.03%) |
Oct 01, 2020 | 144.34 | 146.46 | 143.60 | 145.84 | 1,527,043 | +2.52(+1.76%) |
Sep 30, 2020 | 142.72 | 144.70 | 142.15 | 143.33 | 1,544,155 | +1.02(+0.72%) |
Sep 29, 2020 | 144.77 | 145.46 | 140.60 | 142.31 | 2,033,191 | -2.41(-1.66%) |
Sep 28, 2020 | 143.87 | 145.74 | 143.56 | 144.71 | 1,630,541 | +1.84(+1.29%) |
Sep 25, 2020 | 140.18 | 143.05 | 139.83 | 142.87 | 1,561,542 | +2.44(+1.74%) |
Sep 24, 2020 | 138.90 | 141.58 | 138.47 | 140.43 | 1,469,395 | +1.35(+0.97%) |
Sep 23, 2020 | 139.94 | 143.26 | 138.81 | 139.08 | 1,843,708 | -3.63(-2.55%) |
Sep 22, 2020 | 143.46 | 144.68 | 140.84 | 142.71 | 1,354,481 | -0.94(-0.66%) |
Sep 21, 2020 | 142.85 | 144.63 | 141.20 | 143.65 | 2,218,763 | -1.17(-0.80%) |
Sep 18, 2020 | 147.52 | 147.76 | 144.28 | 144.82 | 2,714,168 | -1.42(-0.97%) |
Sep 17, 2020 | 144.61 | 146.50 | 143.92 | 146.24 | 1,885,963 | +0.44(+0.30%) |
Sep 16, 2020 | 144.89 | 146.38 | 144.22 | 145.80 | 2,200,885 | +1.80(+1.25%) |
Sep 15, 2020 | 143.09 | 144.50 | 142.46 | 144.00 | 1,727,472 | +1.73(+1.22%) |
Sep 14, 2020 | 141.00 | 143.06 | 140.37 | 142.27 | 1,133,036 | +2.46(+1.76%) |
Sep 11, 2020 | 140.31 | 140.94 | 138.81 | 139.81 | 2,502,530 | -0.63(-0.45%) |
Sep 10, 2020 | 142.70 | 144.36 | 140.22 | 140.44 | 2,399,434 | -3.49(-2.42%) |
Sep 09, 2020 | 142.75 | 145.25 | 142.55 | 143.93 | 1,449,119 | +1.59(+1.12%) |
Sep 08, 2020 | 143.71 | 144.72 | 141.76 | 142.33 | 1,962,551 | -2.23(-1.54%) |
Sep 04, 2020 | 147.42 | 147.75 | 142.08 | 144.57 | 2,392,018 | -1.94(-1.32%) |
Sep 03, 2020 | 147.99 | 150.21 | 145.72 | 146.50 | 2,126,483 | -0.70(-0.47%) |
Sep 02, 2020 | 147.18 | 149.71 | 145.88 | 147.20 | 2,824,093 | -0.91(-0.62%) |
Sep 01, 2020 | 149.31 | 150.00 | 146.60 | 148.11 | 1,572,534 | -1.78(-1.19%) |
Aug 31, 2020 | 151.26 | 151.26 | 149.76 | 149.89 | 1,612,291 | -0.99(-0.65%) |
Aug 28, 2020 | 151.25 | 151.55 | 149.41 | 150.88 | 1,431,433 | +0.49(+0.33%) |
Aug 27, 2020 | 149.88 | 151.92 | 149.41 | 150.39 | 1,571,590 | +1.01(+0.68%) |
Aug 26, 2020 | 148.61 | 149.97 | 147.87 | 149.37 | 1,611,363 | +0.29(+0.19%) |
Aug 25, 2020 | 149.29 | 150.32 | 148.30 | 149.08 | 1,352,575 | -0.25(-0.17%) |
Aug 24, 2020 | 148.39 | 149.59 | 147.46 | 149.33 | 1,166,420 | +1.15(+0.78%) |
Aug 21, 2020 | 148.12 | 148.58 | 146.93 | 148.18 | 1,435,539 | +0.58(+0.39%) |
Aug 20, 2020 | 145.74 | 148.24 | 145.36 | 147.60 | 1,234,031 | +0.84(+0.57%) |
Aug 19, 2020 | 148.96 | 149.01 | 145.95 | 146.76 | 1,534,850 | -1.37(-0.93%) |
Aug 18, 2020 | 149.24 | 150.17 | 146.95 | 148.14 | 1,603,528 | -0.68(-0.46%) |
Aug 17, 2020 | 145.95 | 149.01 | 145.78 | 148.82 | 2,261,355 | +2.70(+1.85%) |
Aug 14, 2020 | 144.13 | 146.79 | 144.10 | 146.12 | 1,273,858 | +1.59(+1.10%) |
Aug 13, 2020 | 144.11 | 145.31 | 142.96 | 144.52 | 1,368,181 | -0.33(-0.23%) |
Aug 12, 2020 | 144.79 | 146.80 | 144.42 | 144.86 | 1,839,741 | +1.57(+1.10%) |
Aug 11, 2020 | 142.10 | 144.26 | 141.29 | 143.29 | 2,307,652 | +2.37(+1.68%) |
Aug 10, 2020 | 142.82 | 143.42 | 139.62 | 140.92 | 2,336,706 | -1.53(-1.08%) |
Aug 07, 2020 | 139.50 | 143.21 | 138.20 | 142.45 | 2,233,622 | +2.70(+1.93%) |
Aug 06, 2020 | 138.48 | 140.12 | 138.24 | 139.75 | 2,120,430 | +0.68(+0.49%) |
Aug 05, 2020 | 139.90 | 140.28 | 138.75 | 139.07 | 1,303,704 | +0.03(+0.02%) |
Aug 04, 2020 | 138.51 | 139.78 | 138.18 | 139.03 | 2,157,901 | +0.11(+0.08%) |
Aug 03, 2020 | 141.55 | 141.98 | 138.36 | 138.92 | 2,611,872 | -2.71(-1.91%) |
Jul 31, 2020 | 139.78 | 141.75 | 139.12 | 141.63 | 2,164,984 | +2.62(+1.89%) |
Jul 30, 2020 | 138.91 | 140.06 | 137.81 | 139.01 | 3,087,535 | -1.52(-1.08%) |
Jul 29, 2020 | 141.00 | 143.00 | 139.61 | 140.53 | 2,546,340 | -0.95(-0.68%) |
Jul 28, 2020 | 143.18 | 143.49 | 140.44 | 141.48 | 2,177,093 | -1.28(-0.90%) |
Jul 27, 2020 | 143.01 | 144.25 | 142.04 | 142.76 | 1,937,700 | -1.07(-0.74%) |
Jul 24, 2020 | 144.04 | 144.76 | 143.03 | 143.82 | 1,460,883 | -0.16(-0.11%) |
Jul 23, 2020 | 145.61 | 146.32 | 143.59 | 143.99 | 1,660,613 | -1.17(-0.80%) |
Jul 22, 2020 | 142.73 | 145.26 | 142.36 | 145.15 | 1,444,282 | +1.78(+1.24%) |
Jul 21, 2020 | 144.08 | 145.35 | 143.06 | 143.37 | 1,677,243 | +0.27(+0.19%) |
Jul 20, 2020 | 140.68 | 143.57 | 140.68 | 143.10 | 1,323,010 | +1.09(+0.77%) |
Jul 17, 2020 | 142.79 | 143.33 | 141.62 | 142.01 | 1,876,468 | -0.50(-0.35%) |
Jul 16, 2020 | 143.23 | 143.72 | 141.12 | 142.51 | 1,602,871 | -1.38(-0.96%) |
Jul 15, 2020 | 143.45 | 144.17 | 141.73 | 143.89 | 1,947,166 | +2.79(+1.98%) |
Jul 14, 2020 | 141.77 | 142.01 | 139.83 | 141.11 | 1,853,881 | +0.31(+0.22%) |
Jul 13, 2020 | 141.25 | 144.07 | 140.51 | 140.80 | 1,774,675 | +0.52(+0.37%) |
Jul 10, 2020 | 141.83 | 142.24 | 139.80 | 140.28 | 2,294,047 | -0.80(-0.57%) |
Jul 09, 2020 | 142.37 | 143.15 | 139.97 | 141.08 | 1,569,864 | -2.17(-1.52%) |
Jul 08, 2020 | 140.71 | 144.18 | 140.65 | 143.25 | 1,784,931 | +2.10(+1.49%) |
Jul 07, 2020 | 139.98 | 142.12 | 139.68 | 141.15 | 1,912,523 | -0.16(-0.11%) |
Jul 06, 2020 | 141.76 | 143.01 | 140.12 | 141.31 | 2,521,920 | +0.45(+0.32%) |
Jul 02, 2020 | 145.52 | 146.03 | 140.53 | 140.86 | 1,846,666 | -3.09(-2.15%) |
Jul 01, 2020 | 137.86 | 144.99 | 137.70 | 143.95 | 3,415,391 | +5.42(+3.91%) |
Jun 30, 2020 | 139.31 | 139.34 | 137.52 | 138.53 | 3,139,975 | +0.45(+0.33%) |
Jun 29, 2020 | 139.84 | 139.87 | 137.31 | 138.08 | 2,891,897 | -0.38(-0.27%) |
Jun 26, 2020 | 143.13 | 143.37 | 137.42 | 138.46 | 3,726,536 | -5.32(-3.70%) |
Jun 25, 2020 | 142.06 | 143.94 | 140.25 | 143.77 | 3,498,637 | +1.04(+0.73%) |
Jun 24, 2020 | 145.99 | 146.55 | 141.42 | 142.73 | 2,749,451 | -5.18(-3.50%) |
Jun 23, 2020 | 150.85 | 150.85 | 147.28 | 147.91 | 2,077,836 | -1.31(-0.88%) |
Jun 22, 2020 | 148.72 | 149.65 | 147.11 | 149.23 | 1,881,360 | -0.37(-0.24%) |
Jun 19, 2020 | 152.30 | 153.29 | 148.56 | 149.59 | 3,589,729 | -0.68(-0.45%) |
Jun 18, 2020 | 151.38 | 152.66 | 149.76 | 150.28 | 1,381,734 | -1.74(-1.14%) |
Jun 17, 2020 | 151.11 | 152.89 | 149.35 | 152.01 | 2,179,032 | +1.92(+1.28%) |
Jun 16, 2020 | 152.13 | 152.68 | 148.49 | 150.10 | 2,711,701 | +1.24(+0.84%) |
Jun 15, 2020 | 146.21 | 149.82 | 145.90 | 148.85 | 2,308,471 | -0.06(-0.04%) |
Jun 12, 2020 | 151.48 | 151.65 | 146.66 | 148.91 | 3,543,735 | +0.46(+0.31%) |
Jun 11, 2020 | 158.19 | 158.31 | 148.32 | 148.45 | 3,436,201 | -12.38(-7.70%) |
Jun 10, 2020 | 162.05 | 162.78 | 160.18 | 160.83 | 2,826,984 | -2.04(-1.26%) |
Jun 09, 2020 | 160.65 | 163.89 | 160.32 | 162.87 | 3,636,101 | +0.17(+0.10%) |
Jun 08, 2020 | 163.17 | 163.65 | 159.56 | 162.70 | 2,383,752 | -0.33(-0.20%) |
Jun 05, 2020 | 159.64 | 164.55 | 159.20 | 163.03 | 3,574,599 | +6.47(+4.14%) |
Jun 04, 2020 | 157.63 | 157.98 | 154.24 | 156.56 | 1,926,116 | -1.49(-0.94%) |
Jun 03, 2020 | 153.06 | 158.57 | 151.90 | 158.04 | 2,589,314 | +6.35(+4.18%) |
Jun 02, 2020 | 154.39 | 154.65 | 149.64 | 151.70 | 2,696,380 | -3.00(-1.94%) |
Jun 01, 2020 | 154.37 | 157.37 | 154.30 | 154.70 | 1,700,096 | -0.24(-0.15%) |
May 29, 2020 | 150.86 | 155.08 | 150.86 | 154.94 | 2,075,391 | +1.79(+1.17%) |
May 28, 2020 | 151.08 | 154.67 | 149.41 | 153.15 | 2,943,127 | +3.36(+2.24%) |
May 27, 2020 | 156.73 | 157.72 | 146.00 | 149.79 | 4,552,520 | -5.04(-3.26%) |
May 26, 2020 | 154.55 | 156.91 | 153.34 | 154.83 | 1,880,618 | +3.11(+2.05%) |
May 22, 2020 | 150.97 | 151.87 | 149.36 | 151.71 | 1,177,705 | +0.53(+0.35%) |
May 21, 2020 | 152.17 | 153.90 | 150.72 | 151.19 | 2,130,227 | -2.24(-1.46%) |
May 20, 2020 | 153.62 | 154.88 | 152.94 | 153.43 | 1,120,452 | +0.90(+0.59%) |
May 19, 2020 | 156.86 | 157.81 | 152.16 | 152.53 | 1,231,343 | -5.12(-3.25%) |
May 18, 2020 | 157.24 | 158.87 | 155.86 | 157.65 | 1,578,332 | +4.01(+2.61%) |
May 15, 2020 | 152.43 | 154.39 | 150.71 | 153.64 | 2,124,654 | +0.47(+0.30%) |
May 14, 2020 | 149.81 | 153.50 | 149.03 | 153.17 | 1,774,235 | +2.17(+1.44%) |
May 13, 2020 | 149.05 | 151.94 | 148.02 | 151.00 | 1,778,027 | -1.03(-0.68%) |
May 12, 2020 | 157.51 | 158.16 | 152.00 | 152.04 | 1,541,126 | -4.23(-2.71%) |
May 11, 2020 | 151.86 | 157.07 | 151.36 | 156.27 | 2,297,202 | +2.24(+1.45%) |
May 08, 2020 | 153.12 | 154.27 | 152.51 | 154.03 | 1,703,565 | +2.58(+1.70%) |
May 07, 2020 | 149.84 | 154.84 | 148.33 | 151.45 | 2,023,453 | +4.06(+2.76%) |
May 06, 2020 | 152.33 | 153.07 | 147.14 | 147.39 | 1,856,981 | -4.08(-2.69%) |
May 05, 2020 | 148.57 | 153.33 | 147.12 | 151.47 | 1,977,799 | +5.05(+3.45%) |
May 04, 2020 | 148.11 | 148.49 | 144.82 | 146.42 | 2,680,728 | -0.93(-0.63%) |
May 01, 2020 | 148.87 | 150.15 | 145.70 | 147.34 | 2,895,766 | -3.87(-2.56%) |
Apr 30, 2020 | 153.01 | 153.35 | 148.03 | 151.21 | 2,844,201 | -2.77(-1.80%) |
Apr 29, 2020 | 158.39 | 161.86 | 153.68 | 153.98 | 2,822,116 | -2.42(-1.55%) |
Apr 28, 2020 | 159.94 | 162.91 | 155.43 | 156.40 | 2,522,350 | -2.91(-1.83%) |
Apr 27, 2020 | 156.62 | 160.22 | 155.66 | 159.31 | 2,480,369 | +4.27(+2.75%) |
Apr 24, 2020 | 153.83 | 155.80 | 152.09 | 155.04 | 1,748,349 | +3.60(+2.38%) |
Apr 23, 2020 | 151.71 | 154.41 | 150.75 | 151.44 | 1,589,286 | -0.77(-0.51%) |
Apr 22, 2020 | 153.93 | 154.79 | 150.47 | 152.22 | 2,114,677 | +1.16(+0.77%) |
Apr 21, 2020 | 152.31 | 154.93 | 145.04 | 151.05 | 2,984,744 | -5.60(-3.57%) |
Apr 20, 2020 | 163.03 | 163.14 | 152.88 | 156.65 | 3,133,955 | -5.94(-3.65%) |
Apr 17, 2020 | 160.77 | 163.13 | 159.52 | 162.59 | 1,882,112 | +3.63(+2.28%) |
Apr 16, 2020 | 158.25 | 159.72 | 156.31 | 158.96 | 1,414,918 | +2.00(+1.28%) |
Apr 15, 2020 | 156.08 | 158.66 | 155.65 | 156.96 | 1,942,244 | -2.62(-1.64%) |
Apr 14, 2020 | 155.89 | 160.50 | 155.89 | 159.58 | 2,245,663 | +4.57(+2.95%) |
Apr 13, 2020 | 159.16 | 160.01 | 153.77 | 155.01 | 1,519,568 | -6.35(-3.93%) |
Apr 09, 2020 | 154.32 | 162.10 | 154.32 | 161.35 | 3,756,800 | +7.80(+5.08%) |
Apr 08, 2020 | 152.62 | 154.31 | 149.49 | 153.56 | 1,985,904 | +3.53(+2.35%) |
Apr 07, 2020 | 158.95 | 160.78 | 149.53 | 150.03 | 2,885,855 | -4.78(-3.09%) |
Apr 06, 2020 | 152.54 | 156.13 | 151.36 | 154.80 | 2,780,976 | +7.38(+5.01%) |
Apr 03, 2020 | 141.72 | 148.39 | 140.94 | 147.42 | 2,059,009 | +4.39(+3.07%) |
Apr 02, 2020 | 141.30 | 143.81 | 138.15 | 143.03 | 2,752,352 | +2.01(+1.43%) |
Apr 01, 2020 | 142.23 | 142.23 | 137.93 | 141.02 | 2,749,881 | -5.69(-3.88%) |
Mar 31, 2020 | 146.06 | 148.33 | 141.58 | 146.72 | 3,000,934 | -0.92(-0.62%) |
Mar 30, 2020 | 148.41 | 150.10 | 144.99 | 147.63 | 2,710,229 | +2.25(+1.55%) |
Mar 27, 2020 | 141.70 | 151.32 | 139.29 | 145.38 | 2,756,699 | -2.97(-2.00%) |
Mar 26, 2020 | 134.06 | 150.17 | 133.22 | 148.35 | 4,236,040 | +15.71(+11.84%) |
Mar 25, 2020 | 128.97 | 136.26 | 124.18 | 132.65 | 4,897,481 | +3.45(+2.67%) |
Mar 24, 2020 | 124.90 | 130.04 | 122.75 | 129.19 | 3,738,516 | +10.79(+9.12%) |
Mar 23, 2020 | 133.91 | 133.91 | 116.01 | 118.40 | 4,535,458 | -16.01(-11.91%) |
Mar 20, 2020 | 131.66 | 139.05 | 118.95 | 134.41 | 6,038,080 | +2.47(+1.87%) |
Mar 19, 2020 | 123.42 | 134.34 | 111.83 | 131.94 | 4,977,905 | +10.63(+8.76%) |
Mar 18, 2020 | 132.37 | 135.00 | 116.66 | 121.31 | 5,510,617 | -19.56(-13.88%) |
Mar 17, 2020 | 130.48 | 142.91 | 127.19 | 140.87 | 4,245,812 | +14.83(+11.77%) |
Mar 16, 2020 | 138.31 | 142.94 | 125.89 | 126.04 | 6,779,098 | -28.40(-18.39%) |
Mar 13, 2020 | 152.96 | 156.26 | 139.80 | 154.44 | 5,168,797 | +8.23(+5.63%) |
Mar 12, 2020 | 151.38 | 159.39 | 145.31 | 146.21 | 4,935,089 | -18.98(-11.49%) |
Mar 11, 2020 | 170.89 | 172.28 | 163.22 | 165.19 | 3,320,159 | -10.46(-5.96%) |
Mar 10, 2020 | 176.83 | 180.29 | 169.47 | 175.65 | 3,218,305 | +1.78(+1.02%) |
Mar 09, 2020 | 172.62 | 180.62 | 171.66 | 173.87 | 3,882,582 | -8.91(-4.87%) |
Mar 06, 2020 | 183.79 | 186.35 | 179.80 | 182.78 | 3,278,830 | -4.70(-2.51%) |
Mar 05, 2020 | 185.09 | 189.17 | 183.12 | 187.48 | 3,312,221 | -1.53(-0.81%) |
Mar 04, 2020 | 184.00 | 189.79 | 181.55 | 189.01 | 2,778,573 | +6.39(+3.50%) |
Mar 03, 2020 | 176.97 | 184.92 | 176.40 | 182.62 | 4,441,314 | +5.64(+3.19%) |