Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 210.98 | 211.93 | 202.43 | 202.50 | 1,283,237 | -8.15(-3.87%) |
Feb 25, 2021 | 210.57 | 213.39 | 207.97 | 210.66 | 943,196 | +0.65(+0.31%) |
Feb 24, 2021 | 209.32 | 212.07 | 208.79 | 210.01 | 927,932 | +0.23(+0.11%) |
Feb 23, 2021 | 208.67 | 213.12 | 207.32 | 209.78 | 917,597 | +3.96(+1.93%) |
Feb 22, 2021 | 203.07 | 206.36 | 201.91 | 205.81 | 821,924 | +2.65(+1.30%) |
Feb 19, 2021 | 203.98 | 205.04 | 202.35 | 203.16 | 879,597 | -0.26(-0.13%) |
Feb 18, 2021 | 202.02 | 204.37 | 202.02 | 203.42 | 719,428 | +0.80(+0.40%) |
Feb 17, 2021 | 199.05 | 203.02 | 198.77 | 202.62 | 1,015,495 | +3.57(+1.79%) |
Feb 16, 2021 | 200.48 | 200.65 | 196.10 | 199.05 | 654,238 | -1.65(-0.82%) |
Feb 12, 2021 | 201.24 | 201.65 | 198.66 | 200.70 | 713,358 | -1.05(-0.52%) |
Feb 11, 2021 | 201.64 | 202.68 | 200.49 | 201.75 | 985,628 | -0.89(-0.44%) |
Feb 10, 2021 | 205.71 | 205.75 | 200.26 | 202.64 | 805,304 | -1.97(-0.96%) |
Feb 09, 2021 | 202.29 | 204.93 | 201.65 | 204.61 | 785,932 | +3.34(+1.66%) |
Feb 08, 2021 | 197.99 | 201.44 | 196.98 | 201.27 | 604,332 | +2.74(+1.38%) |
Feb 05, 2021 | 200.40 | 200.40 | 198.01 | 198.52 | 897,734 | -1.31(-0.65%) |
Feb 04, 2021 | 200.95 | 204.27 | 199.35 | 199.83 | 1,346,829 | -0.39(-0.19%) |
Feb 03, 2021 | 198.35 | 201.51 | 196.32 | 200.22 | 812,448 | +0.87(+0.43%) |
Feb 02, 2021 | 200.69 | 201.39 | 198.95 | 199.35 | 1,097,209 | -2.07(-1.03%) |
Feb 01, 2021 | 198.34 | 201.49 | 195.88 | 201.42 | 882,277 | +4.39(+2.23%) |
Jan 29, 2021 | 194.60 | 199.17 | 194.60 | 197.03 | 1,215,771 | +0.09(+0.05%) |
Jan 28, 2021 | 197.42 | 199.22 | 195.16 | 196.94 | 914,475 | -0.47(-0.24%) |
Jan 27, 2021 | 196.78 | 198.21 | 194.67 | 197.41 | 949,549 | +0.18(+0.09%) |
Jan 26, 2021 | 195.51 | 197.96 | 195.05 | 197.22 | 954,123 | +1.75(+0.89%) |
Jan 25, 2021 | 193.41 | 196.06 | 192.12 | 195.47 | 958,886 | +2.62(+1.36%) |
Jan 22, 2021 | 192.90 | 193.77 | 191.81 | 192.85 | 1,246,500 | +0.71(+0.37%) |
Jan 21, 2021 | 193.22 | 194.89 | 191.66 | 192.14 | 1,483,267 | -2.61(-1.34%) |
Jan 20, 2021 | 190.04 | 195.63 | 189.21 | 194.75 | 1,532,571 | +3.77(+1.98%) |
Jan 19, 2021 | 195.48 | 195.48 | 189.68 | 190.97 | 1,322,766 | -3.26(-1.68%) |
Jan 15, 2021 | 191.55 | 195.09 | 190.52 | 194.24 | 2,153,593 | +2.73(+1.43%) |
Jan 14, 2021 | 194.57 | 194.57 | 191.16 | 191.50 | 893,169 | -3.08(-1.58%) |
Jan 13, 2021 | 192.38 | 195.31 | 192.38 | 194.58 | 907,307 | +2.21(+1.15%) |
Jan 12, 2021 | 190.58 | 192.92 | 189.59 | 192.38 | 797,315 | +0.86(+0.45%) |
Jan 11, 2021 | 192.12 | 192.78 | 188.59 | 191.52 | 853,558 | -1.19(-0.62%) |
Jan 08, 2021 | 189.13 | 193.58 | 189.13 | 192.71 | 930,543 | +4.48(+2.38%) |
Jan 07, 2021 | 185.34 | 189.16 | 184.42 | 188.23 | 1,414,403 | +3.14(+1.70%) |
Jan 06, 2021 | 187.28 | 188.62 | 183.70 | 185.09 | 1,739,906 | -3.07(-1.63%) |
Jan 05, 2021 | 189.86 | 191.83 | 187.10 | 188.16 | 1,264,716 | -2.45(-1.29%) |
Jan 04, 2021 | 199.37 | 200.79 | 190.39 | 190.61 | 1,053,360 | -9.29(-4.65%) |
Dec 31, 2020 | 199.90 | 199.90 | 199.90 | 645,998 | +1.73(+0.87%) | |
Dec 30, 2020 | 196.81 | 199.85 | 196.81 | 198.17 | 645,998 | +0.98(+0.50%) |
Dec 29, 2020 | 199.17 | 200.18 | 195.99 | 197.19 | 782,555 | -1.16(-0.58%) |
Dec 28, 2020 | 198.90 | 199.61 | 196.69 | 198.35 | 658,366 | +0.25(+0.13%) |
Dec 24, 2020 | 196.88 | 198.21 | 196.56 | 198.10 | 178,599 | +1.60(+0.82%) |
Dec 23, 2020 | 200.42 | 201.47 | 196.30 | 196.50 | 832,645 | -4.49(-2.24%) |
Dec 22, 2020 | 198.20 | 201.13 | 197.51 | 200.99 | 904,625 | +3.01(+1.52%) |
Dec 21, 2020 | 197.00 | 199.27 | 195.73 | 197.98 | 817,660 | -0.19(-0.10%) |
Dec 18, 2020 | 201.45 | 201.63 | 197.11 | 198.17 | 1,642,516 | -3.14(-1.56%) |
Dec 17, 2020 | 197.19 | 201.91 | 196.57 | 201.31 | 1,077,720 | +5.71(+2.92%) |
Dec 16, 2020 | 194.90 | 197.36 | 194.20 | 195.60 | 807,913 | +0.69(+0.36%) |
Dec 15, 2020 | 194.12 | 194.92 | 190.05 | 194.90 | 1,556,972 | +1.23(+0.63%) |
Dec 14, 2020 | 195.63 | 198.87 | 192.57 | 193.68 | 2,624,138 | +4.92(+2.60%) |
Dec 11, 2020 | 185.75 | 189.50 | 185.75 | 188.76 | 1,792,817 | +2.99(+1.61%) |
Dec 10, 2020 | 187.93 | 189.56 | 185.44 | 185.77 | 1,083,994 | -2.62(-1.39%) |
Dec 09, 2020 | 190.46 | 191.74 | 186.60 | 188.40 | 833,144 | -1.92(-1.01%) |
Dec 08, 2020 | 192.81 | 192.99 | 190.22 | 190.32 | 652,025 | -2.40(-1.25%) |
Dec 07, 2020 | 192.14 | 194.31 | 192.11 | 192.72 | 747,656 | +0.16(+0.08%) |
Dec 04, 2020 | 193.76 | 194.98 | 191.34 | 192.57 | 877,405 | -1.32(-0.68%) |
Dec 03, 2020 | 192.51 | 194.38 | 191.88 | 193.89 | 760,661 | +1.30(+0.68%) |
Dec 02, 2020 | 192.45 | 196.06 | 191.56 | 192.58 | 642,721 | -0.71(-0.37%) |
Dec 01, 2020 | 192.89 | 193.79 | 190.60 | 193.29 | 715,829 | +0.76(+0.40%) |
Nov 30, 2020 | 188.77 | 193.51 | 188.54 | 192.53 | 1,707,882 | +3.80(+2.01%) |
Nov 27, 2020 | 191.60 | 191.60 | 188.06 | 188.73 | 439,985 | -2.81(-1.46%) |
Nov 25, 2020 | 191.16 | 192.62 | 190.27 | 191.54 | 695,769 | +1.06(+0.55%) |
Nov 24, 2020 | 188.46 | 191.04 | 186.33 | 190.48 | 1,543,172 | +2.52(+1.34%) |
Nov 23, 2020 | 192.46 | 194.46 | 187.26 | 187.96 | 1,819,510 | -3.87(-2.02%) |
Nov 20, 2020 | 196.44 | 196.58 | 191.34 | 191.83 | 1,460,555 | -4.42(-2.25%) |
Nov 19, 2020 | 197.07 | 197.82 | 194.87 | 196.25 | 1,086,260 | -1.00(-0.51%) |
Nov 18, 2020 | 200.73 | 203.00 | 197.10 | 197.25 | 1,073,318 | -3.93(-1.95%) |
Nov 17, 2020 | 199.63 | 203.00 | 198.00 | 201.18 | 718,682 | +0.73(+0.36%) |
Nov 16, 2020 | 203.13 | 203.13 | 196.21 | 200.45 | 678,035 | -0.31(-0.15%) |
Nov 13, 2020 | 199.60 | 201.91 | 198.52 | 200.76 | 655,081 | +1.92(+0.97%) |
Nov 12, 2020 | 202.99 | 202.99 | 196.25 | 198.84 | 676,338 | -3.44(-1.70%) |
Nov 11, 2020 | 201.87 | 203.29 | 199.27 | 202.28 | 905,497 | +1.53(+0.76%) |
Nov 10, 2020 | 190.62 | 200.87 | 189.58 | 200.75 | 1,207,457 | +10.26(+5.39%) |
Nov 09, 2020 | 204.65 | 206.50 | 189.50 | 190.49 | 1,707,869 | -7.94(-4.00%) |
Nov 06, 2020 | 198.43 | 203.86 | 197.11 | 198.43 | 778,659 | +0.58(+0.29%) |
Nov 05, 2020 | 201.13 | 202.68 | 196.29 | 197.85 | 1,101,921 | -3.95(-1.96%) |
Nov 04, 2020 | 201.86 | 206.50 | 201.38 | 201.80 | 1,040,165 | -0.19(-0.09%) |
Nov 03, 2020 | 200.79 | 202.68 | 199.15 | 201.98 | 838,729 | +2.29(+1.15%) |
Nov 02, 2020 | 198.43 | 201.26 | 197.46 | 199.69 | 938,078 | +3.21(+1.63%) |
Oct 30, 2020 | 197.15 | 199.21 | 194.89 | 196.49 | 1,176,675 | -1.54(-0.78%) |
Oct 29, 2020 | 199.11 | 200.81 | 197.83 | 198.02 | 1,058,668 | -0.22(-0.11%) |
Oct 28, 2020 | 198.97 | 201.39 | 196.51 | 198.25 | 1,210,059 | -2.99(-1.49%) |
Oct 27, 2020 | 203.49 | 205.35 | 201.21 | 201.24 | 915,731 | -1.39(-0.69%) |
Oct 26, 2020 | 201.04 | 203.31 | 200.19 | 202.63 | 1,143,492 | +0.44(+0.22%) |
Oct 23, 2020 | 202.53 | 203.12 | 200.63 | 202.19 | 551,438 | +0.52(+0.26%) |
Oct 22, 2020 | 199.68 | 202.25 | 198.82 | 201.67 | 511,834 | +1.80(+0.90%) |
Oct 21, 2020 | 199.90 | 201.70 | 199.15 | 199.87 | 782,187 | -0.09(-0.05%) |
Oct 20, 2020 | 199.15 | 201.96 | 197.52 | 199.96 | 584,127 | +1.66(+0.83%) |
Oct 19, 2020 | 200.28 | 200.84 | 198.06 | 198.31 | 953,172 | -1.55(-0.78%) |
Oct 16, 2020 | 200.45 | 201.91 | 199.15 | 199.86 | 1,955,101 | -1.15(-0.57%) |
Oct 15, 2020 | 200.17 | 203.72 | 199.00 | 201.01 | 964,859 | +0.72(+0.36%) |
Oct 14, 2020 | 201.80 | 202.88 | 199.41 | 200.29 | 775,115 | -1.62(-0.80%) |
Oct 13, 2020 | 201.78 | 202.58 | 199.10 | 201.91 | 707,239 | +0.27(+0.13%) |
Oct 12, 2020 | 201.03 | 202.72 | 199.66 | 201.64 | 742,124 | +0.92(+0.46%) |
Oct 09, 2020 | 199.38 | 200.93 | 197.85 | 200.72 | 497,227 | +1.71(+0.86%) |
Oct 08, 2020 | 198.00 | 199.94 | 197.55 | 199.02 | 695,713 | +1.70(+0.86%) |
Oct 07, 2020 | 196.50 | 198.60 | 195.63 | 197.32 | 682,612 | +1.50(+0.77%) |
Oct 06, 2020 | 196.65 | 197.84 | 193.58 | 195.82 | 1,174,794 | -3.32(-1.67%) |
Oct 05, 2020 | 198.83 | 199.55 | 194.37 | 199.14 | 682,772 | +1.35(+0.68%) |
Oct 02, 2020 | 192.63 | 198.97 | 191.08 | 197.79 | 963,794 | +3.71(+1.91%) |
Oct 01, 2020 | 191.03 | 194.13 | 190.43 | 194.08 | 995,638 | +3.04(+1.59%) |
Sep 30, 2020 | 190.56 | 191.69 | 188.03 | 191.04 | 1,006,744 | +1.55(+0.82%) |
Sep 29, 2020 | 189.69 | 191.19 | 187.39 | 189.49 | 649,771 | -0.19(-0.10%) |
Sep 28, 2020 | 189.42 | 191.37 | 188.53 | 189.68 | 679,427 | +2.28(+1.22%) |
Sep 25, 2020 | 182.62 | 187.50 | 182.26 | 187.39 | 701,947 | +3.28(+1.78%) |
Sep 24, 2020 | 183.36 | 186.72 | 183.15 | 184.11 | 693,946 | +1.48(+0.81%) |
Sep 23, 2020 | 187.48 | 187.63 | 182.33 | 182.62 | 967,713 | -5.54(-2.94%) |
Sep 22, 2020 | 185.43 | 188.92 | 185.43 | 188.17 | 899,595 | +2.64(+1.42%) |
Sep 21, 2020 | 188.84 | 192.11 | 183.97 | 185.52 | 1,131,082 | -4.05(-2.14%) |
Sep 18, 2020 | 189.09 | 190.60 | 187.88 | 189.57 | 1,420,683 | -1.03(-0.54%) |
Sep 17, 2020 | 191.33 | 193.95 | 188.79 | 190.60 | 873,889 | -1.97(-1.02%) |
Sep 16, 2020 | 191.00 | 194.12 | 190.04 | 192.57 | 836,288 | +3.00(+1.58%) |
Sep 15, 2020 | 192.96 | 194.37 | 189.36 | 189.57 | 773,898 | -3.20(-1.66%) |
Sep 14, 2020 | 188.64 | 193.38 | 187.69 | 192.77 | 819,592 | +5.27(+2.81%) |
Sep 11, 2020 | 185.99 | 189.01 | 185.18 | 187.50 | 784,019 | +2.08(+1.12%) |
Sep 10, 2020 | 183.99 | 186.58 | 181.70 | 185.41 | 977,153 | +1.21(+0.66%) |
Sep 09, 2020 | 183.45 | 188.74 | 183.20 | 184.21 | 1,215,342 | +2.35(+1.29%) |
Sep 08, 2020 | 180.43 | 182.91 | 178.10 | 181.85 | 998,923 | +1.54(+0.85%) |
Sep 04, 2020 | 181.44 | 183.49 | 178.04 | 180.31 | 656,016 | -0.67(-0.37%) |
Sep 03, 2020 | 182.68 | 185.89 | 179.99 | 180.99 | 1,173,176 | -1.05(-0.57%) |
Sep 02, 2020 | 180.43 | 182.14 | 178.75 | 182.03 | 1,239,804 | +0.65(+0.36%) |
Sep 01, 2020 | 179.91 | 181.56 | 176.96 | 181.39 | 563,276 | +0.85(+0.47%) |
Aug 31, 2020 | 180.96 | 182.45 | 179.79 | 180.54 | 1,023,464 | -0.88(-0.49%) |
Aug 28, 2020 | 180.17 | 181.60 | 177.67 | 181.42 | 694,017 | +1.84(+1.03%) |
Aug 27, 2020 | 177.82 | 180.56 | 177.48 | 179.57 | 588,074 | +2.35(+1.32%) |
Aug 26, 2020 | 175.07 | 177.38 | 173.57 | 177.23 | 759,369 | +1.49(+0.85%) |
Aug 25, 2020 | 175.60 | 175.78 | 173.89 | 175.74 | 552,876 | +0.17(+0.10%) |
Aug 24, 2020 | 174.57 | 175.58 | 172.96 | 175.57 | 569,145 | +0.01(+0.01%) |
Aug 21, 2020 | 173.69 | 175.70 | 172.51 | 175.56 | 885,433 | +2.80(+1.62%) |
Aug 20, 2020 | 167.58 | 172.90 | 167.50 | 172.77 | 687,572 | +4.96(+2.95%) |
Aug 19, 2020 | 171.49 | 171.49 | 166.96 | 167.81 | 905,827 | -2.98(-1.75%) |
Aug 18, 2020 | 170.02 | 171.91 | 168.53 | 170.79 | 698,836 | +0.78(+0.46%) |
Aug 17, 2020 | 169.21 | 170.13 | 167.83 | 170.01 | 960,743 | -0.19(-0.11%) |
Aug 14, 2020 | 167.92 | 172.44 | 167.92 | 170.20 | 755,195 | +2.50(+1.49%) |
Aug 13, 2020 | 167.83 | 169.81 | 166.94 | 167.70 | 652,392 | -0.92(-0.54%) |
Aug 12, 2020 | 169.60 | 170.07 | 165.97 | 168.62 | 599,690 | -0.52(-0.31%) |
Aug 11, 2020 | 173.55 | 173.79 | 167.97 | 169.14 | 768,893 | -2.97(-1.73%) |
Aug 10, 2020 | 170.08 | 173.22 | 169.71 | 172.11 | 758,842 | +2.75(+1.63%) |
Aug 07, 2020 | 165.41 | 171.57 | 165.41 | 169.36 | 1,137,086 | +2.69(+1.62%) |
Aug 06, 2020 | 164.03 | 166.98 | 158.29 | 166.66 | 1,874,972 | -0.76(-0.45%) |
Aug 05, 2020 | 171.51 | 171.68 | 166.50 | 167.42 | 1,066,504 | -3.75(-2.19%) |
Aug 04, 2020 | 167.07 | 171.70 | 166.64 | 171.17 | 1,198,995 | +4.71(+2.83%) |
Aug 03, 2020 | 169.01 | 169.15 | 166.16 | 166.46 | 774,561 | -3.43(-2.02%) |
Jul 31, 2020 | 167.47 | 170.00 | 164.52 | 169.89 | 2,072,521 | +1.84(+1.10%) |
Jul 30, 2020 | 165.51 | 168.57 | 164.68 | 168.05 | 1,178,623 | +0.74(+0.44%) |
Jul 29, 2020 | 165.04 | 168.19 | 163.76 | 167.31 | 948,814 | +2.53(+1.53%) |
Jul 28, 2020 | 158.06 | 164.82 | 158.06 | 164.78 | 941,750 | +7.05(+4.47%) |
Jul 27, 2020 | 157.47 | 158.69 | 155.73 | 157.73 | 555,953 | +0.18(+0.11%) |
Jul 24, 2020 | 159.54 | 160.00 | 157.30 | 157.55 | 610,250 | -1.41(-0.89%) |
Jul 23, 2020 | 160.56 | 161.50 | 157.60 | 158.96 | 628,503 | -1.10(-0.69%) |
Jul 22, 2020 | 157.63 | 160.82 | 156.57 | 160.06 | 822,240 | +1.25(+0.79%) |
Jul 21, 2020 | 160.80 | 161.05 | 158.70 | 158.81 | 684,036 | -0.81(-0.51%) |
Jul 20, 2020 | 163.45 | 163.64 | 159.59 | 159.62 | 564,182 | -3.83(-2.35%) |
Jul 17, 2020 | 160.39 | 164.03 | 159.24 | 163.45 | 985,789 | +3.33(+2.08%) |
Jul 16, 2020 | 163.53 | 165.52 | 160.03 | 160.12 | 730,962 | -3.76(-2.29%) |
Jul 15, 2020 | 166.28 | 166.28 | 162.47 | 163.88 | 1,155,821 | -0.88(-0.54%) |
Jul 14, 2020 | 164.10 | 167.38 | 164.00 | 164.76 | 692,628 | +0.81(+0.49%) |
Jul 13, 2020 | 165.47 | 166.03 | 163.71 | 163.95 | 618,545 | -1.31(-0.79%) |
Jul 10, 2020 | 166.09 | 167.34 | 164.87 | 165.26 | 741,665 | -0.80(-0.48%) |
Jul 09, 2020 | 163.83 | 166.86 | 163.24 | 166.06 | 653,854 | +1.71(+1.04%) |
Jul 08, 2020 | 165.07 | 165.81 | 164.07 | 164.35 | 1,022,882 | -0.94(-0.57%) |
Jul 07, 2020 | 165.47 | 166.71 | 164.96 | 165.29 | 747,106 | -1.76(-1.05%) |
Jul 06, 2020 | 171.90 | 173.05 | 166.33 | 167.05 | 1,025,638 | -2.41(-1.42%) |
Jul 02, 2020 | 170.85 | 171.72 | 167.89 | 169.45 | 1,054,026 | +0.17(+0.10%) |
Jul 01, 2020 | 162.91 | 170.10 | 162.53 | 169.28 | 798,253 | +6.18(+3.79%) |
Jun 30, 2020 | 162.59 | 164.56 | 160.72 | 163.10 | 1,252,828 | +0.67(+0.41%) |
Jun 29, 2020 | 162.14 | 162.97 | 160.76 | 162.43 | 908,665 | +1.55(+0.96%) |
Jun 26, 2020 | 162.05 | 164.29 | 160.33 | 160.88 | 1,611,804 | -1.49(-0.92%) |
Jun 25, 2020 | 160.83 | 162.47 | 158.89 | 162.37 | 973,822 | +1.34(+0.83%) |
Jun 24, 2020 | 158.95 | 162.28 | 158.40 | 161.03 | 1,381,265 | +1.03(+0.64%) |
Jun 23, 2020 | 163.00 | 163.60 | 159.85 | 160.00 | 742,197 | -1.73(-1.07%) |
Jun 22, 2020 | 162.35 | 163.30 | 159.03 | 161.73 | 1,149,115 | -0.27(-0.17%) |
Jun 19, 2020 | 168.98 | 168.98 | 161.89 | 162.00 | 4,293,164 | -4.83(-2.89%) |
Jun 18, 2020 | 166.94 | 167.51 | 163.83 | 166.82 | 902,309 | -1.27(-0.75%) |
Jun 17, 2020 | 169.41 | 170.22 | 167.39 | 168.09 | 821,923 | -0.93(-0.55%) |
Jun 16, 2020 | 173.83 | 174.46 | 167.77 | 169.03 | 1,030,146 | -0.28(-0.17%) |
Jun 15, 2020 | 163.69 | 170.36 | 162.85 | 169.31 | 1,303,861 | +2.31(+1.38%) |
Jun 12, 2020 | 168.57 | 169.15 | 162.85 | 167.00 | 1,078,614 | +2.16(+1.31%) |
Jun 11, 2020 | 169.14 | 170.44 | 163.71 | 164.84 | 1,552,944 | -8.03(-4.64%) |
Jun 10, 2020 | 176.97 | 178.14 | 172.79 | 172.86 | 1,044,817 | -4.96(-2.79%) |
Jun 09, 2020 | 171.58 | 178.09 | 170.04 | 177.83 | 1,071,827 | +3.95(+2.27%) |
Jun 08, 2020 | 173.80 | 177.46 | 172.55 | 173.88 | 1,380,528 | +0.26(+0.15%) |
Jun 05, 2020 | 173.30 | 174.71 | 171.15 | 173.62 | 1,349,692 | +4.82(+2.86%) |
Jun 04, 2020 | 174.05 | 174.56 | 167.36 | 168.80 | 1,071,232 | -6.16(-3.52%) |
Jun 03, 2020 | 175.55 | 179.71 | 174.57 | 174.96 | 1,414,038 | +0.19(+0.11%) |
Jun 02, 2020 | 174.41 | 175.89 | 171.29 | 174.77 | 1,418,541 | +2.50(+1.45%) |
Jun 01, 2020 | 170.15 | 173.51 | 168.83 | 172.27 | 1,470,196 | +1.71(+1.00%) |
May 29, 2020 | 168.32 | 171.74 | 166.70 | 170.57 | 1,429,806 | +1.30(+0.77%) |
May 28, 2020 | 167.03 | 169.36 | 165.74 | 169.26 | 901,050 | +3.55(+2.14%) |
May 27, 2020 | 162.58 | 166.35 | 162.58 | 165.71 | 1,052,614 | +3.78(+2.33%) |
May 26, 2020 | 160.12 | 162.54 | 158.88 | 161.93 | 1,308,198 | +5.06(+3.22%) |
May 22, 2020 | 154.82 | 156.95 | 153.96 | 156.88 | 739,329 | +3.11(+2.02%) |
May 21, 2020 | 154.07 | 155.07 | 152.91 | 153.76 | 666,845 | -0.97(-0.62%) |
May 20, 2020 | 155.45 | 155.98 | 152.55 | 154.73 | 1,128,589 | +0.29(+0.19%) |
May 19, 2020 | 153.27 | 155.19 | 152.71 | 154.45 | 861,839 | +0.19(+0.12%) |
May 18, 2020 | 151.43 | 156.02 | 151.16 | 154.26 | 1,287,711 | +6.22(+4.20%) |
May 15, 2020 | 148.69 | 148.80 | 145.68 | 148.04 | 1,669,316 | -2.55(-1.69%) |
May 14, 2020 | 147.23 | 150.59 | 144.80 | 150.59 | 1,216,429 | +2.02(+1.36%) |
May 13, 2020 | 149.65 | 151.42 | 148.19 | 148.57 | 1,285,545 | -1.57(-1.05%) |
May 12, 2020 | 157.27 | 158.03 | 147.08 | 150.15 | 1,585,570 | -7.12(-4.53%) |
May 11, 2020 | 158.85 | 160.09 | 156.74 | 157.26 | 832,648 | -2.87(-1.79%) |
May 08, 2020 | 156.28 | 161.24 | 155.59 | 160.13 | 1,339,113 | +5.75(+3.72%) |
May 07, 2020 | 149.75 | 154.99 | 149.08 | 154.39 | 1,493,522 | +6.24(+4.21%) |
May 06, 2020 | 151.28 | 152.29 | 147.90 | 148.15 | 856,545 | -2.82(-1.87%) |
May 05, 2020 | 153.06 | 154.34 | 150.54 | 150.96 | 1,458,640 | -1.39(-0.91%) |
May 04, 2020 | 155.02 | 155.02 | 150.30 | 152.35 | 1,164,616 | -2.75(-1.77%) |
May 01, 2020 | 151.69 | 157.08 | 148.07 | 155.10 | 1,866,153 | -0.92(-0.59%) |
Apr 30, 2020 | 155.92 | 156.64 | 151.83 | 156.02 | 1,869,622 | -1.07(-0.68%) |
Apr 29, 2020 | 162.77 | 162.94 | 157.05 | 157.09 | 1,191,839 | -3.61(-2.25%) |
Apr 28, 2020 | 163.72 | 166.52 | 160.40 | 160.70 | 1,249,362 | -1.64(-1.01%) |
Apr 27, 2020 | 158.91 | 162.83 | 157.81 | 162.34 | 1,345,033 | +4.82(+3.06%) |
Apr 24, 2020 | 158.20 | 159.67 | 157.21 | 157.52 | 716,745 | -0.23(-0.14%) |
Apr 23, 2020 | 161.69 | 162.84 | 157.47 | 157.74 | 1,254,889 | -4.64(-2.86%) |
Apr 22, 2020 | 162.43 | 164.14 | 161.51 | 162.38 | 911,342 | +1.78(+1.11%) |
Apr 21, 2020 | 160.56 | 162.09 | 157.94 | 160.60 | 1,059,617 | -2.04(-1.25%) |
Apr 20, 2020 | 163.84 | 165.49 | 161.88 | 162.64 | 967,008 | -2.66(-1.61%) |
Apr 17, 2020 | 165.91 | 166.70 | 163.26 | 165.30 | 1,021,630 | +2.12(+1.30%) |
Apr 16, 2020 | 166.75 | 168.26 | 163.02 | 163.18 | 1,304,151 | -1.13(-0.69%) |
Apr 15, 2020 | 170.63 | 172.02 | 161.76 | 164.31 | 1,443,241 | -8.05(-4.67%) |
Apr 14, 2020 | 173.29 | 176.90 | 169.72 | 172.36 | 1,175,168 | +2.89(+1.71%) |
Apr 13, 2020 | 174.06 | 174.88 | 168.45 | 169.46 | 916,999 | -6.02(-3.43%) |
Apr 09, 2020 | 168.73 | 176.27 | 168.50 | 175.49 | 1,917,502 | +8.01(+4.78%) |
Apr 08, 2020 | 166.84 | 169.65 | 162.62 | 167.48 | 1,620,483 | +1.52(+0.92%) |
Apr 07, 2020 | 170.29 | 178.61 | 165.70 | 165.96 | 1,467,349 | -5.44(-3.18%) |
Apr 06, 2020 | 168.08 | 172.37 | 165.74 | 171.40 | 1,540,802 | +8.12(+4.97%) |
Apr 03, 2020 | 160.80 | 165.74 | 160.66 | 163.28 | 1,178,291 | +1.02(+0.63%) |
Apr 02, 2020 | 163.33 | 165.04 | 155.41 | 162.26 | 2,553,082 | -3.16(-1.91%) |
Apr 01, 2020 | 161.75 | 165.83 | 159.97 | 165.42 | 1,858,938 | -1.67(-1.00%) |
Mar 31, 2020 | 167.79 | 169.66 | 161.61 | 167.09 | 1,924,358 | -2.54(-1.50%) |
Mar 30, 2020 | 164.78 | 170.78 | 160.11 | 169.63 | 1,472,213 | +8.51(+5.28%) |
Mar 27, 2020 | 155.47 | 166.54 | 154.41 | 161.13 | 2,079,988 | +3.16(+2.00%) |
Mar 26, 2020 | 148.52 | 159.29 | 146.39 | 157.97 | 1,872,650 | +9.45(+6.36%) |
Mar 25, 2020 | 140.68 | 157.39 | 138.82 | 148.52 | 1,842,131 | +6.64(+4.68%) |
Mar 24, 2020 | 137.13 | 143.39 | 133.83 | 141.89 | 2,230,934 | +6.76(+5.01%) |
Mar 23, 2020 | 143.29 | 145.69 | 130.71 | 135.12 | 2,547,214 | -8.93(-6.20%) |
Mar 20, 2020 | 156.70 | 159.85 | 142.31 | 144.05 | 2,848,677 | -13.78(-8.73%) |
Mar 19, 2020 | 159.83 | 162.86 | 154.85 | 157.83 | 2,304,724 | -1.99(-1.24%) |
Mar 18, 2020 | 160.43 | 171.12 | 157.37 | 159.81 | 2,478,356 | -7.07(-4.23%) |
Mar 17, 2020 | 160.99 | 173.13 | 160.26 | 166.88 | 2,073,192 | +9.58(+6.09%) |
Mar 16, 2020 | 168.00 | 173.31 | 157.16 | 157.30 | 2,381,899 | -20.50(-11.53%) |
Mar 13, 2020 | 173.49 | 179.58 | 170.59 | 177.80 | 2,875,778 | +9.95(+5.93%) |
Mar 12, 2020 | 175.62 | 182.07 | 167.58 | 167.85 | 2,802,551 | -15.77(-8.59%) |
Mar 11, 2020 | 188.29 | 189.91 | 183.30 | 183.62 | 1,891,489 | -7.87(-4.11%) |
Mar 10, 2020 | 188.95 | 191.55 | 182.03 | 191.49 | 1,814,662 | +5.27(+2.83%) |
Mar 09, 2020 | 183.83 | 189.74 | 183.25 | 186.22 | 2,037,451 | -4.48(-2.35%) |
Mar 06, 2020 | 187.41 | 191.61 | 185.27 | 190.70 | 1,301,394 | -0.10(-0.05%) |
Mar 05, 2020 | 186.66 | 191.23 | 184.62 | 190.80 | 1,157,646 | +2.48(+1.32%) |
Mar 04, 2020 | 183.25 | 188.51 | 182.56 | 188.31 | 1,162,186 | +6.96(+3.84%) |
Mar 03, 2020 | 182.14 | 184.19 | 178.21 | 181.35 | 2,118,154 | -1.28(-0.70%) |