Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 256.39 | 256.39 | 248.30 | 248.30 | 28,942 | -6.43(-2.53%) |
Feb 25, 2021 | 254.43 | 256.37 | 253.89 | 254.73 | 21,440 | +0.54(+0.21%) |
Feb 24, 2021 | 253.13 | 258.02 | 253.04 | 254.19 | 22,609 | +0.52(+0.21%) |
Feb 23, 2021 | 256.35 | 258.88 | 253.41 | 253.67 | 26,672 | +0.82(+0.33%) |
Feb 22, 2021 | 254.39 | 255.68 | 246.74 | 252.85 | 24,055 | -3.40(-1.33%) |
Feb 19, 2021 | 259.19 | 260.77 | 254.39 | 256.25 | 29,769 | -3.60(-1.39%) |
Feb 18, 2021 | 261.42 | 264.75 | 259.42 | 259.85 | 19,062 | -3.07(-1.17%) |
Feb 17, 2021 | 266.58 | 270.77 | 262.17 | 262.92 | 41,035 | -1.90(-0.72%) |
Feb 16, 2021 | 266.15 | 269.26 | 263.27 | 264.81 | 25,170 | -3.55(-1.32%) |
Feb 12, 2021 | 270.44 | 270.44 | 265.08 | 268.37 | 16,228 | -2.21(-0.82%) |
Feb 11, 2021 | 272.14 | 273.70 | 266.88 | 270.57 | 23,406 | -0.10(-0.04%) |
Feb 10, 2021 | 275.91 | 279.68 | 270.66 | 270.67 | 32,202 | -3.31(-1.21%) |
Feb 09, 2021 | 269.30 | 275.70 | 268.06 | 273.98 | 31,790 | +5.22(+1.94%) |
Feb 08, 2021 | 266.03 | 269.32 | 264.59 | 268.75 | 24,600 | +4.01(+1.52%) |
Feb 05, 2021 | 262.79 | 265.36 | 260.29 | 264.74 | 22,844 | +1.74(+0.66%) |
Feb 04, 2021 | 258.98 | 263.00 | 257.47 | 263.00 | 18,623 | +3.82(+1.47%) |
Feb 03, 2021 | 259.70 | 259.70 | 255.79 | 259.18 | 20,114 | -1.78(-0.68%) |
Feb 02, 2021 | 260.71 | 264.07 | 260.59 | 260.95 | 18,925 | +0.89(+0.34%) |
Feb 01, 2021 | 257.57 | 262.80 | 254.58 | 260.06 | 29,726 | +1.90(+0.73%) |
Jan 29, 2021 | 261.68 | 264.03 | 257.65 | 258.17 | 34,937 | -0.76(-0.30%) |
Jan 28, 2021 | 262.81 | 264.88 | 257.34 | 258.93 | 29,032 | -5.05(-1.91%) |
Jan 27, 2021 | 263.74 | 266.04 | 257.07 | 263.98 | 23,406 | -2.33(-0.88%) |
Jan 26, 2021 | 261.11 | 267.41 | 259.02 | 266.31 | 28,301 | +7.78(+3.01%) |
Jan 25, 2021 | 255.12 | 261.20 | 247.89 | 258.54 | 33,018 | +4.74(+1.87%) |
Jan 22, 2021 | 248.63 | 254.42 | 247.30 | 253.80 | 23,774 | +4.68(+1.88%) |
Jan 21, 2021 | 249.47 | 250.08 | 245.50 | 249.11 | 22,279 | +1.49(+0.60%) |
Jan 20, 2021 | 249.09 | 249.15 | 244.18 | 247.62 | 28,596 | +0.63(+0.25%) |
Jan 19, 2021 | 247.21 | 250.26 | 245.73 | 247.00 | 21,121 | +0.37(+0.15%) |
Jan 15, 2021 | 248.32 | 252.22 | 245.76 | 246.63 | 23,901 | -3.28(-1.31%) |
Jan 14, 2021 | 254.47 | 256.88 | 249.85 | 249.90 | 31,340 | -3.42(-1.35%) |
Jan 13, 2021 | 257.23 | 258.48 | 253.33 | 253.33 | 24,774 | -5.48(-2.12%) |
Jan 12, 2021 | 258.34 | 260.55 | 255.15 | 258.81 | 28,544 | +0.38(+0.15%) |
Jan 11, 2021 | 261.76 | 262.68 | 254.26 | 258.43 | 25,374 | -4.86(-1.85%) |
Jan 08, 2021 | 261.86 | 263.44 | 260.49 | 263.29 | 28,660 | +2.30(+0.88%) |
Jan 07, 2021 | 261.47 | 261.53 | 258.38 | 260.99 | 26,823 | -0.41(-0.16%) |
Jan 06, 2021 | 259.59 | 263.85 | 259.03 | 261.40 | 39,398 | +1.60(+0.62%) |
Jan 05, 2021 | 257.11 | 260.95 | 255.15 | 259.80 | 30,028 | +1.61(+0.63%) |
Jan 04, 2021 | 257.36 | 260.47 | 253.23 | 258.19 | 24,718 | +0.84(+0.33%) |
Dec 31, 2020 | 257.35 | 257.35 | 257.35 | 16,234 | -0.22(-0.09%) | |
Dec 30, 2020 | 255.81 | 258.09 | 254.82 | 257.57 | 16,234 | +1.19(+0.46%) |
Dec 29, 2020 | 260.27 | 260.96 | 253.61 | 256.38 | 26,135 | -3.87(-1.49%) |
Dec 28, 2020 | 261.20 | 261.38 | 258.52 | 260.25 | 22,082 | +3.16(+1.23%) |
Dec 24, 2020 | 259.02 | 259.02 | 255.85 | 257.08 | 4,759 | -2.92(-1.12%) |
Dec 23, 2020 | 255.67 | 260.95 | 255.67 | 260.00 | 13,836 | +4.85(+1.90%) |
Dec 22, 2020 | 259.48 | 259.48 | 254.22 | 255.15 | 18,836 | -2.51(-0.98%) |
Dec 21, 2020 | 262.50 | 262.50 | 253.46 | 257.67 | 27,813 | -5.75(-2.18%) |
Dec 18, 2020 | 261.05 | 263.42 | 258.54 | 263.42 | 134,507 | +3.84(+1.48%) |
Dec 17, 2020 | 259.56 | 261.71 | 258.10 | 259.58 | 23,175 | +1.45(+0.56%) |
Dec 16, 2020 | 257.57 | 259.74 | 256.89 | 258.13 | 22,789 | +1.11(+0.43%) |
Dec 15, 2020 | 254.32 | 257.85 | 252.69 | 257.02 | 16,958 | +3.02(+1.19%) |
Dec 14, 2020 | 251.85 | 254.90 | 251.81 | 254.00 | 17,740 | +2.19(+0.87%) |
Dec 11, 2020 | 252.28 | 254.19 | 248.84 | 251.81 | 16,347 | -0.44(-0.18%) |
Dec 10, 2020 | 252.23 | 255.06 | 247.48 | 252.25 | 14,138 | +0.33(+0.13%) |
Dec 09, 2020 | 247.98 | 254.38 | 247.04 | 251.92 | 24,039 | +3.10(+1.25%) |
Dec 08, 2020 | 248.07 | 250.31 | 246.45 | 248.82 | 39,756 | +0.29(+0.12%) |
Dec 07, 2020 | 248.39 | 250.08 | 246.46 | 248.53 | 20,168 | -1.22(-0.49%) |
Dec 04, 2020 | 253.32 | 253.32 | 248.39 | 249.75 | 17,899 | -3.06(-1.21%) |
Dec 03, 2020 | 249.13 | 255.05 | 249.13 | 252.81 | 20,111 | +3.19(+1.28%) |
Dec 02, 2020 | 254.18 | 254.18 | 249.62 | 249.62 | 17,925 | -4.80(-1.89%) |
Dec 01, 2020 | 253.84 | 256.27 | 250.62 | 254.43 | 30,430 | +1.51(+0.60%) |
Nov 30, 2020 | 255.64 | 255.64 | 249.03 | 252.92 | 31,878 | -2.28(-0.89%) |
Nov 27, 2020 | 256.44 | 257.42 | 252.25 | 255.20 | 13,554 | -1.24(-0.48%) |
Nov 25, 2020 | 258.97 | 261.88 | 256.44 | 256.44 | 15,313 | -5.35(-2.05%) |
Nov 24, 2020 | 254.59 | 261.80 | 254.04 | 261.79 | 34,395 | +8.16(+3.22%) |
Nov 23, 2020 | 257.08 | 259.06 | 253.56 | 253.63 | 19,879 | -1.41(-0.55%) |
Nov 20, 2020 | 257.25 | 260.08 | 253.28 | 255.05 | 26,487 | -4.59(-1.77%) |
Nov 19, 2020 | 257.51 | 263.30 | 257.51 | 259.64 | 20,836 | +0.29(+0.11%) |
Nov 18, 2020 | 260.81 | 263.44 | 259.27 | 259.35 | 23,711 | -1.25(-0.48%) |
Nov 17, 2020 | 254.21 | 261.92 | 250.34 | 260.59 | 28,500 | +2.78(+1.08%) |
Nov 16, 2020 | 256.25 | 258.85 | 249.03 | 257.81 | 39,529 | +8.00(+3.20%) |
Nov 13, 2020 | 247.84 | 251.20 | 245.24 | 249.81 | 14,071 | +3.92(+1.60%) |
Nov 12, 2020 | 250.66 | 250.66 | 242.74 | 245.88 | 23,802 | -5.40(-2.15%) |
Nov 11, 2020 | 248.56 | 252.24 | 243.00 | 251.29 | 27,662 | +4.26(+1.73%) |
Nov 10, 2020 | 235.73 | 247.36 | 234.37 | 247.02 | 44,458 | +13.08(+5.59%) |
Nov 09, 2020 | 245.45 | 245.97 | 233.16 | 233.95 | 49,792 | +4.41(+1.92%) |
Nov 06, 2020 | 233.41 | 234.24 | 228.56 | 229.54 | 20,486 | -3.87(-1.66%) |
Nov 05, 2020 | 228.41 | 235.96 | 228.41 | 233.41 | 38,561 | +8.98(+4.00%) |
Nov 04, 2020 | 231.97 | 236.18 | 222.10 | 224.43 | 31,322 | +0.19(+0.09%) |
Nov 03, 2020 | 221.01 | 227.12 | 221.01 | 224.23 | 35,995 | +5.45(+2.49%) |
Nov 02, 2020 | 221.72 | 224.70 | 216.01 | 218.78 | 40,024 | -2.49(-1.13%) |
Oct 30, 2020 | 223.02 | 227.56 | 220.41 | 221.28 | 27,625 | -2.07(-0.93%) |
Oct 29, 2020 | 223.60 | 228.08 | 223.06 | 223.34 | 24,793 | -2.21(-0.98%) |
Oct 28, 2020 | 228.01 | 231.97 | 224.26 | 225.56 | 32,089 | -5.63(-2.44%) |
Oct 27, 2020 | 231.72 | 235.91 | 228.57 | 231.19 | 27,643 | -1.95(-0.84%) |
Oct 26, 2020 | 237.91 | 237.91 | 231.72 | 233.15 | 31,023 | -6.08(-2.54%) |
Oct 23, 2020 | 242.66 | 244.09 | 239.22 | 239.22 | 13,036 | -2.53(-1.05%) |
Oct 22, 2020 | 241.71 | 243.60 | 240.32 | 241.76 | 17,491 | +1.35(+0.56%) |
Oct 21, 2020 | 242.36 | 243.25 | 239.78 | 240.40 | 12,752 | -1.17(-0.48%) |
Oct 20, 2020 | 245.12 | 245.12 | 240.98 | 241.57 | 14,131 | -0.35(-0.14%) |
Oct 19, 2020 | 247.17 | 249.23 | 241.92 | 241.92 | 20,454 | -3.39(-1.38%) |
Oct 16, 2020 | 245.03 | 247.55 | 244.06 | 245.31 | 21,646 | +0.40(+0.16%) |
Oct 15, 2020 | 237.84 | 245.70 | 237.16 | 244.91 | 26,734 | +3.53(+1.46%) |
Oct 14, 2020 | 239.94 | 242.09 | 237.81 | 241.38 | 25,834 | +1.44(+0.60%) |
Oct 13, 2020 | 237.73 | 239.94 | 232.94 | 239.94 | 27,948 | +2.59(+1.09%) |
Oct 12, 2020 | 235.87 | 238.43 | 234.13 | 237.35 | 21,798 | +3.42(+1.46%) |
Oct 09, 2020 | 233.76 | 235.51 | 232.21 | 233.94 | 25,789 | +1.89(+0.82%) |
Oct 08, 2020 | 232.02 | 234.07 | 230.75 | 232.04 | 17,436 | +0.59(+0.25%) |
Oct 07, 2020 | 233.90 | 235.32 | 231.26 | 231.45 | 27,230 | -2.80(-1.20%) |
Oct 06, 2020 | 235.25 | 236.11 | 229.01 | 234.25 | 41,778 | +0.02(+0.01%) |
Oct 05, 2020 | 236.07 | 236.32 | 231.53 | 234.23 | 14,204 | +0.00(+0.00%) |
Oct 02, 2020 | 227.71 | 234.30 | 227.70 | 234.23 | 25,685 | +3.18(+1.37%) |
Oct 01, 2020 | 232.71 | 232.94 | 225.94 | 231.06 | 30,771 | -1.32(-0.57%) |
Sep 30, 2020 | 230.86 | 233.40 | 228.47 | 232.38 | 27,781 | +1.64(+0.71%) |
Sep 29, 2020 | 233.38 | 235.34 | 229.51 | 230.74 | 14,707 | -2.06(-0.88%) |
Sep 28, 2020 | 234.58 | 241.38 | 232.80 | 232.80 | 28,015 | +0.92(+0.40%) |
Sep 25, 2020 | 229.80 | 232.54 | 228.21 | 231.88 | 15,950 | +0.41(+0.18%) |
Sep 24, 2020 | 223.85 | 235.04 | 222.07 | 231.46 | 39,858 | +9.16(+4.12%) |
Sep 23, 2020 | 231.64 | 235.26 | 222.30 | 222.30 | 27,477 | -8.76(-3.79%) |
Sep 22, 2020 | 228.24 | 232.78 | 228.24 | 231.06 | 19,798 | +2.91(+1.27%) |
Sep 21, 2020 | 233.03 | 233.03 | 225.53 | 228.15 | 35,810 | -8.03(-3.40%) |
Sep 18, 2020 | 242.64 | 245.50 | 234.42 | 236.18 | 74,364 | -4.70(-1.95%) |
Sep 17, 2020 | 242.83 | 243.71 | 239.70 | 240.89 | 22,478 | -5.06(-2.06%) |
Sep 16, 2020 | 251.32 | 251.62 | 244.84 | 245.95 | 23,874 | -5.38(-2.14%) |
Sep 15, 2020 | 257.22 | 258.97 | 250.70 | 251.32 | 29,258 | -4.92(-1.92%) |
Sep 14, 2020 | 259.96 | 261.86 | 256.02 | 256.25 | 30,545 | -3.57(-1.37%) |
Sep 11, 2020 | 261.62 | 265.34 | 257.28 | 259.82 | 28,067 | -1.83(-0.70%) |
Sep 10, 2020 | 267.48 | 269.75 | 261.65 | 261.65 | 20,224 | -4.16(-1.57%) |
Sep 09, 2020 | 260.97 | 266.48 | 260.47 | 265.82 | 32,295 | +5.43(+2.08%) |
Sep 08, 2020 | 261.46 | 264.21 | 258.35 | 260.39 | 27,834 | -5.41(-2.03%) |
Sep 04, 2020 | 268.68 | 269.72 | 261.92 | 265.80 | 28,585 | -1.47(-0.55%) |
Sep 03, 2020 | 272.89 | 272.89 | 263.78 | 267.26 | 32,485 | -5.79(-2.12%) |
Sep 02, 2020 | 265.11 | 276.08 | 265.11 | 273.06 | 42,442 | +8.11(+3.06%) |
Sep 01, 2020 | 262.31 | 266.93 | 262.31 | 264.95 | 31,877 | +1.07(+0.41%) |
Aug 31, 2020 | 268.56 | 268.95 | 263.26 | 263.88 | 40,985 | -5.01(-1.86%) |
Aug 28, 2020 | 269.65 | 269.65 | 267.00 | 268.89 | 19,057 | +3.17(+1.19%) |
Aug 27, 2020 | 264.46 | 270.16 | 264.46 | 265.72 | 21,408 | +1.32(+0.50%) |
Aug 26, 2020 | 265.85 | 265.85 | 263.32 | 264.40 | 23,287 | -0.72(-0.27%) |
Aug 25, 2020 | 266.48 | 268.20 | 263.17 | 265.12 | 24,559 | -2.77(-1.03%) |
Aug 24, 2020 | 258.76 | 269.21 | 258.75 | 267.89 | 30,232 | +9.72(+3.77%) |
Aug 21, 2020 | 261.70 | 261.70 | 255.31 | 258.17 | 93,835 | -3.05(-1.17%) |
Aug 20, 2020 | 261.84 | 264.45 | 259.18 | 261.22 | 23,864 | -2.15(-0.82%) |
Aug 19, 2020 | 262.47 | 265.62 | 261.35 | 263.37 | 33,068 | +0.08(+0.03%) |
Aug 18, 2020 | 262.62 | 264.69 | 258.96 | 263.30 | 34,280 | -0.08(-0.03%) |
Aug 17, 2020 | 265.92 | 265.92 | 261.63 | 263.37 | 24,491 | -3.57(-1.34%) |
Aug 14, 2020 | 263.81 | 271.39 | 263.73 | 266.95 | 30,760 | +2.09(+0.79%) |
Aug 13, 2020 | 261.65 | 267.93 | 261.65 | 264.86 | 38,064 | +1.48(+0.56%) |
Aug 12, 2020 | 262.79 | 269.20 | 262.79 | 263.38 | 42,226 | +1.61(+0.62%) |
Aug 11, 2020 | 266.45 | 272.76 | 260.14 | 261.77 | 43,967 | -3.66(-1.38%) |
Aug 10, 2020 | 254.12 | 266.66 | 251.36 | 265.43 | 78,485 | +11.29(+4.44%) |
Aug 07, 2020 | 247.30 | 257.38 | 246.64 | 254.14 | 43,500 | +5.01(+2.01%) |
Aug 06, 2020 | 256.95 | 256.95 | 246.21 | 249.13 | 59,174 | -10.59(-4.08%) |
Aug 05, 2020 | 224.31 | 270.34 | 224.29 | 259.72 | 147,730 | +39.35(+17.86%) |
Aug 04, 2020 | 220.36 | 223.53 | 219.26 | 220.37 | 45,184 | -0.55(-0.25%) |
Aug 03, 2020 | 224.23 | 224.23 | 219.34 | 220.92 | 53,300 | -0.72(-0.33%) |
Jul 31, 2020 | 220.53 | 222.74 | 218.21 | 221.64 | 53,546 | +2.47(+1.13%) |
Jul 30, 2020 | 222.25 | 224.21 | 218.49 | 219.17 | 33,752 | -4.08(-1.83%) |
Jul 29, 2020 | 223.21 | 228.48 | 222.65 | 223.26 | 36,113 | +0.65(+0.29%) |
Jul 28, 2020 | 226.13 | 227.10 | 222.61 | 222.61 | 32,709 | -3.70(-1.63%) |
Jul 27, 2020 | 222.77 | 227.86 | 221.79 | 226.31 | 52,054 | +3.97(+1.78%) |
Jul 24, 2020 | 221.13 | 225.45 | 220.10 | 222.34 | 44,639 | +1.68(+0.76%) |
Jul 23, 2020 | 220.76 | 220.76 | 218.21 | 220.66 | 53,840 | +1.16(+0.53%) |
Jul 22, 2020 | 217.57 | 220.36 | 217.57 | 219.50 | 48,958 | +0.90(+0.41%) |
Jul 21, 2020 | 219.53 | 223.13 | 217.98 | 218.60 | 41,661 | -0.33(-0.15%) |
Jul 20, 2020 | 222.30 | 225.11 | 218.93 | 218.93 | 45,202 | -3.26(-1.47%) |
Jul 17, 2020 | 218.88 | 225.34 | 218.88 | 222.19 | 40,852 | +2.78(+1.27%) |
Jul 16, 2020 | 221.75 | 221.75 | 217.97 | 219.41 | 25,082 | -1.46(-0.66%) |
Jul 15, 2020 | 221.49 | 224.04 | 219.89 | 220.87 | 30,310 | +1.01(+0.46%) |
Jul 14, 2020 | 217.93 | 220.81 | 216.25 | 219.86 | 36,606 | +2.22(+1.02%) |
Jul 13, 2020 | 219.72 | 220.10 | 216.04 | 217.64 | 41,081 | -0.19(-0.09%) |
Jul 10, 2020 | 216.63 | 220.69 | 215.12 | 217.83 | 42,822 | +2.76(+1.28%) |
Jul 09, 2020 | 220.53 | 220.66 | 214.46 | 215.07 | 37,631 | -7.23(-3.25%) |
Jul 08, 2020 | 224.16 | 224.16 | 219.90 | 222.31 | 22,300 | -0.78(-0.35%) |
Jul 07, 2020 | 224.00 | 226.12 | 222.72 | 223.09 | 26,178 | -2.87(-1.27%) |
Jul 06, 2020 | 224.82 | 226.64 | 223.48 | 225.95 | 34,693 | +4.12(+1.86%) |
Jul 02, 2020 | 223.60 | 224.74 | 221.83 | 221.83 | 26,336 | +0.38(+0.17%) |
Jul 01, 2020 | 222.07 | 225.67 | 220.86 | 221.45 | 28,529 | +0.41(+0.18%) |
Jun 30, 2020 | 222.40 | 224.71 | 220.28 | 221.04 | 20,444 | -2.53(-1.13%) |
Jun 29, 2020 | 217.13 | 226.64 | 216.67 | 223.57 | 37,651 | +10.16(+4.76%) |
Jun 26, 2020 | 223.08 | 223.75 | 212.37 | 213.41 | 52,672 | -10.34(-4.62%) |
Jun 25, 2020 | 220.25 | 223.74 | 218.91 | 223.74 | 30,517 | +1.50(+0.67%) |
Jun 24, 2020 | 224.60 | 225.68 | 220.63 | 222.25 | 36,592 | -3.19(-1.42%) |
Jun 23, 2020 | 229.36 | 229.44 | 225.23 | 225.44 | 29,159 | -1.12(-0.49%) |
Jun 22, 2020 | 230.85 | 233.18 | 224.86 | 226.56 | 31,197 | -5.17(-2.23%) |
Jun 19, 2020 | 236.29 | 238.65 | 231.73 | 231.73 | 61,381 | -3.43(-1.46%) |
Jun 18, 2020 | 229.58 | 235.16 | 229.58 | 235.16 | 22,368 | +3.67(+1.58%) |
Jun 17, 2020 | 233.19 | 233.54 | 230.99 | 231.50 | 20,767 | -1.30(-0.56%) |
Jun 16, 2020 | 233.39 | 236.10 | 228.58 | 232.80 | 48,631 | +3.85(+1.68%) |
Jun 15, 2020 | 218.92 | 229.15 | 218.85 | 228.95 | 38,001 | +5.37(+2.40%) |
Jun 12, 2020 | 223.18 | 225.66 | 217.70 | 223.58 | 59,930 | +9.92(+4.64%) |
Jun 11, 2020 | 223.03 | 229.73 | 212.18 | 213.66 | 68,540 | -17.81(-7.70%) |
Jun 10, 2020 | 233.72 | 236.29 | 230.25 | 231.47 | 35,599 | -2.70(-1.15%) |
Jun 09, 2020 | 234.36 | 236.29 | 232.20 | 234.17 | 47,663 | -0.89(-0.38%) |
Jun 08, 2020 | 239.04 | 239.04 | 234.36 | 235.06 | 42,540 | +0.74(+0.32%) |
Jun 05, 2020 | 237.11 | 237.75 | 233.01 | 234.31 | 54,227 | +0.48(+0.21%) |
Jun 04, 2020 | 235.55 | 236.77 | 231.96 | 233.83 | 42,952 | -1.03(-0.44%) |
Jun 03, 2020 | 237.78 | 242.06 | 234.36 | 234.86 | 48,267 | +0.49(+0.21%) |
Jun 02, 2020 | 237.71 | 241.11 | 234.36 | 234.37 | 33,722 | -0.51(-0.22%) |
Jun 01, 2020 | 234.36 | 244.01 | 234.36 | 234.88 | 36,933 | +0.11(+0.05%) |
May 29, 2020 | 236.53 | 239.61 | 230.02 | 234.78 | 41,888 | -3.37(-1.41%) |
May 28, 2020 | 244.97 | 246.97 | 238.14 | 238.14 | 32,488 | -3.49(-1.45%) |
May 27, 2020 | 235.51 | 242.57 | 234.46 | 241.63 | 36,910 | +8.76(+3.76%) |
May 26, 2020 | 231.47 | 235.55 | 229.40 | 232.88 | 37,469 | +4.70(+2.06%) |
May 22, 2020 | 225.68 | 229.49 | 223.62 | 228.18 | 20,529 | +0.43(+0.19%) |
May 21, 2020 | 229.64 | 229.64 | 225.31 | 227.75 | 18,531 | -1.83(-0.80%) |
May 20, 2020 | 228.59 | 230.02 | 225.14 | 229.58 | 28,733 | +4.93(+2.19%) |
May 19, 2020 | 229.13 | 230.50 | 224.65 | 224.65 | 30,016 | -3.68(-1.61%) |
May 18, 2020 | 223.75 | 230.50 | 222.57 | 228.34 | 34,921 | +9.39(+4.29%) |
May 15, 2020 | 220.83 | 226.64 | 217.27 | 218.94 | 25,817 | -2.47(-1.12%) |
May 14, 2020 | 217.00 | 221.41 | 213.29 | 221.41 | 31,552 | +1.94(+0.88%) |
May 13, 2020 | 223.48 | 225.46 | 219.30 | 219.47 | 47,383 | -4.36(-1.95%) |
May 12, 2020 | 232.48 | 232.99 | 223.83 | 223.83 | 39,881 | -5.22(-2.28%) |
May 11, 2020 | 232.43 | 234.25 | 228.58 | 229.05 | 33,763 | -3.35(-1.44%) |
May 08, 2020 | 226.65 | 234.08 | 224.61 | 232.40 | 52,879 | +10.09(+4.54%) |
May 07, 2020 | 234.84 | 234.84 | 222.07 | 222.31 | 56,211 | -9.06(-3.91%) |
May 06, 2020 | 231.46 | 235.29 | 226.84 | 231.36 | 53,506 | +6.03(+2.68%) |
May 05, 2020 | 226.65 | 232.42 | 222.56 | 225.34 | 44,121 | +0.73(+0.33%) |
May 04, 2020 | 222.34 | 226.90 | 217.00 | 224.60 | 40,792 | +0.71(+0.32%) |
May 01, 2020 | 223.33 | 230.26 | 219.17 | 223.89 | 32,660 | -3.21(-1.41%) |
Apr 30, 2020 | 231.64 | 236.01 | 224.22 | 227.10 | 42,466 | -6.81(-2.91%) |
Apr 29, 2020 | 234.93 | 238.21 | 230.01 | 233.91 | 48,028 | +4.76(+2.08%) |
Apr 28, 2020 | 233.51 | 234.36 | 228.86 | 229.15 | 53,998 | -0.44(-0.19%) |
Apr 27, 2020 | 222.77 | 231.31 | 221.00 | 229.59 | 61,043 | +9.84(+4.48%) |
Apr 24, 2020 | 218.03 | 221.12 | 216.07 | 219.75 | 30,172 | +1.66(+0.76%) |
Apr 23, 2020 | 220.18 | 221.64 | 217.09 | 218.09 | 28,901 | -1.37(-0.62%) |
Apr 22, 2020 | 217.83 | 221.50 | 215.07 | 219.46 | 42,932 | +3.94(+1.83%) |
Apr 21, 2020 | 223.64 | 223.64 | 214.39 | 215.53 | 65,581 | -10.77(-4.76%) |
Apr 20, 2020 | 231.21 | 232.12 | 224.99 | 226.30 | 42,773 | -7.78(-3.33%) |
Apr 17, 2020 | 234.08 | 235.06 | 230.31 | 234.08 | 33,008 | +5.99(+2.63%) |
Apr 16, 2020 | 228.32 | 233.75 | 222.89 | 228.09 | 37,413 | +2.26(+1.00%) |
Apr 15, 2020 | 228.32 | 232.51 | 225.82 | 225.82 | 46,727 | -7.28(-3.12%) |
Apr 14, 2020 | 236.60 | 240.51 | 230.01 | 233.11 | 54,220 | +3.64(+1.59%) |
Apr 13, 2020 | 240.84 | 240.84 | 227.36 | 229.47 | 79,027 | -14.43(-5.92%) |
Apr 09, 2020 | 226.90 | 246.14 | 221.59 | 243.90 | 89,995 | +22.31(+10.07%) |
Apr 08, 2020 | 218.29 | 225.40 | 212.43 | 221.59 | 54,906 | +6.75(+3.14%) |
Apr 07, 2020 | 216.76 | 222.00 | 208.50 | 214.83 | 76,362 | +1.47(+0.69%) |
Apr 06, 2020 | 205.68 | 215.62 | 194.61 | 213.36 | 78,742 | +13.93(+6.98%) |
Apr 03, 2020 | 192.68 | 202.54 | 188.96 | 199.43 | 55,948 | +7.73(+4.03%) |
Apr 02, 2020 | 187.64 | 194.34 | 186.67 | 191.70 | 62,368 | +4.72(+2.52%) |
Apr 01, 2020 | 197.21 | 198.46 | 185.49 | 186.98 | 89,626 | -13.91(-6.92%) |
Mar 31, 2020 | 199.78 | 205.00 | 196.82 | 200.89 | 54,789 | +0.84(+0.42%) |
Mar 30, 2020 | 196.13 | 205.68 | 194.59 | 200.06 | 48,960 | +6.30(+3.25%) |
Mar 27, 2020 | 208.55 | 211.94 | 193.64 | 193.75 | 87,193 | -18.14(-8.56%) |
Mar 26, 2020 | 212.83 | 230.06 | 202.33 | 211.90 | 130,787 | +1.25(+0.59%) |
Mar 25, 2020 | 201.33 | 235.56 | 196.76 | 210.64 | 176,558 | +15.08(+7.71%) |
Mar 24, 2020 | 193.11 | 199.23 | 186.84 | 195.57 | 85,114 | +9.26(+4.97%) |
Mar 23, 2020 | 185.26 | 192.99 | 181.19 | 186.31 | 70,901 | +0.79(+0.43%) |
Mar 20, 2020 | 195.54 | 204.71 | 184.44 | 185.52 | 103,697 | -8.12(-4.19%) |
Mar 19, 2020 | 197.21 | 202.44 | 192.67 | 193.64 | 113,956 | -5.12(-2.58%) |
Mar 18, 2020 | 196.06 | 208.25 | 191.16 | 198.76 | 81,143 | -9.52(-4.57%) |
Mar 17, 2020 | 196.15 | 208.28 | 192.65 | 208.28 | 95,362 | +14.59(+7.54%) |
Mar 16, 2020 | 188.75 | 206.30 | 187.86 | 193.69 | 64,473 | -15.07(-7.22%) |
Mar 13, 2020 | 203.02 | 208.75 | 191.13 | 208.75 | 99,649 | +12.68(+6.47%) |
Mar 12, 2020 | 187.86 | 197.49 | 181.90 | 196.08 | 108,169 | -2.38(-1.20%) |
Mar 11, 2020 | 205.88 | 205.88 | 191.97 | 198.46 | 95,216 | -11.70(-5.57%) |
Mar 10, 2020 | 197.80 | 210.51 | 192.68 | 210.15 | 106,111 | +18.82(+9.84%) |
Mar 09, 2020 | 192.69 | 193.16 | 186.41 | 191.33 | 82,350 | -7.18(-3.62%) |
Mar 06, 2020 | 196.35 | 201.06 | 193.74 | 198.50 | 47,022 | -0.40(-0.20%) |
Mar 05, 2020 | 204.00 | 206.99 | 195.25 | 198.90 | 58,190 | -9.18(-4.41%) |
Mar 04, 2020 | 209.51 | 213.85 | 198.47 | 208.08 | 99,535 | +3.88(+1.90%) |
Mar 03, 2020 | 216.62 | 227.08 | 198.46 | 204.20 | 106,453 | -8.73(-4.10%) |