Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 210.91 | 211.86 | 202.36 | 202.44 | 1,283,676 | -8.15(-3.87%) |
Feb 25, 2021 | 210.50 | 213.32 | 207.90 | 210.59 | 943,519 | +0.65(+0.31%) |
Feb 24, 2021 | 209.25 | 212.00 | 208.72 | 209.94 | 928,250 | +0.23(+0.11%) |
Feb 23, 2021 | 208.60 | 213.05 | 207.25 | 209.70 | 917,911 | +3.96(+1.93%) |
Feb 22, 2021 | 203.00 | 206.28 | 201.84 | 205.74 | 822,205 | +2.65(+1.30%) |
Feb 19, 2021 | 203.91 | 204.97 | 202.28 | 203.09 | 879,898 | -0.26(-0.13%) |
Feb 18, 2021 | 201.95 | 204.29 | 201.95 | 203.35 | 719,674 | +0.81(+0.40%) |
Feb 17, 2021 | 198.98 | 202.95 | 198.71 | 202.55 | 1,015,842 | +3.56(+1.79%) |
Feb 16, 2021 | 200.41 | 200.58 | 196.03 | 198.98 | 654,462 | -1.65(-0.82%) |
Feb 12, 2021 | 201.17 | 201.58 | 198.59 | 200.63 | 713,602 | -1.05(-0.52%) |
Feb 11, 2021 | 201.57 | 202.61 | 200.42 | 201.68 | 985,965 | -0.89(-0.44%) |
Feb 10, 2021 | 205.64 | 205.68 | 200.19 | 202.57 | 805,579 | -1.96(-0.96%) |
Feb 09, 2021 | 202.22 | 204.86 | 201.58 | 204.54 | 786,200 | +3.34(+1.66%) |
Feb 08, 2021 | 197.93 | 201.37 | 196.91 | 201.20 | 604,539 | +2.74(+1.38%) |
Feb 05, 2021 | 200.33 | 200.33 | 197.94 | 198.45 | 898,041 | -1.31(-0.65%) |
Feb 04, 2021 | 200.88 | 204.20 | 199.28 | 199.76 | 1,347,290 | -0.39(-0.19%) |
Feb 03, 2021 | 198.28 | 201.44 | 196.26 | 200.15 | 812,726 | +0.87(+0.43%) |
Feb 02, 2021 | 200.63 | 201.32 | 198.88 | 199.28 | 1,097,584 | -2.07(-1.03%) |
Feb 01, 2021 | 198.27 | 201.42 | 195.81 | 201.35 | 882,579 | +4.39(+2.23%) |
Jan 29, 2021 | 194.54 | 199.10 | 194.54 | 196.97 | 1,216,187 | +0.09(+0.05%) |
Jan 28, 2021 | 197.35 | 199.16 | 195.09 | 196.87 | 914,788 | -0.47(-0.24%) |
Jan 27, 2021 | 196.72 | 198.14 | 194.60 | 197.34 | 949,874 | +0.18(+0.09%) |
Jan 26, 2021 | 195.44 | 197.89 | 194.98 | 197.16 | 954,449 | +1.75(+0.89%) |
Jan 25, 2021 | 193.35 | 196.00 | 192.05 | 195.41 | 959,214 | +2.62(+1.36%) |
Jan 22, 2021 | 192.84 | 193.70 | 191.74 | 192.79 | 1,246,927 | +0.71(+0.37%) |
Jan 21, 2021 | 193.15 | 194.82 | 191.59 | 192.08 | 1,483,775 | -2.60(-1.34%) |
Jan 20, 2021 | 189.97 | 195.56 | 189.14 | 194.68 | 1,533,095 | +3.77(+1.98%) |
Jan 19, 2021 | 195.42 | 195.42 | 189.62 | 190.91 | 1,323,218 | -3.26(-1.68%) |
Jan 15, 2021 | 191.49 | 195.03 | 190.45 | 194.17 | 2,154,329 | +2.73(+1.43%) |
Jan 14, 2021 | 194.50 | 194.50 | 191.10 | 191.44 | 893,474 | -3.08(-1.58%) |
Jan 13, 2021 | 192.32 | 195.24 | 192.32 | 194.52 | 907,617 | +2.21(+1.15%) |
Jan 12, 2021 | 190.52 | 192.85 | 189.52 | 192.31 | 797,588 | +0.86(+0.45%) |
Jan 11, 2021 | 192.05 | 192.72 | 188.53 | 191.45 | 853,850 | -1.19(-0.62%) |
Jan 08, 2021 | 189.06 | 193.51 | 189.06 | 192.64 | 930,861 | +4.47(+2.38%) |
Jan 07, 2021 | 185.28 | 189.09 | 184.36 | 188.16 | 1,414,886 | +3.14(+1.70%) |
Jan 06, 2021 | 187.21 | 188.56 | 183.64 | 185.02 | 1,740,501 | -3.07(-1.63%) |
Jan 05, 2021 | 189.79 | 191.76 | 187.04 | 188.10 | 1,265,149 | -2.45(-1.29%) |
Jan 04, 2021 | 199.30 | 200.72 | 190.33 | 190.54 | 1,053,720 | -9.29(-4.65%) |
Dec 31, 2020 | 199.83 | 199.83 | 199.83 | 646,219 | +1.73(+0.87%) | |
Dec 30, 2020 | 196.74 | 199.79 | 196.74 | 198.10 | 646,219 | +0.98(+0.50%) |
Dec 29, 2020 | 199.10 | 200.11 | 195.93 | 197.12 | 782,823 | -1.16(-0.58%) |
Dec 28, 2020 | 198.84 | 199.54 | 196.62 | 198.28 | 658,591 | +0.25(+0.13%) |
Dec 24, 2020 | 196.81 | 198.14 | 196.49 | 198.03 | 178,660 | +1.60(+0.82%) |
Dec 23, 2020 | 200.35 | 201.41 | 196.23 | 196.43 | 832,930 | -4.49(-2.24%) |
Dec 22, 2020 | 198.13 | 201.06 | 197.44 | 200.92 | 904,935 | +3.01(+1.52%) |
Dec 21, 2020 | 196.93 | 199.20 | 195.66 | 197.91 | 817,940 | -0.19(-0.10%) |
Dec 18, 2020 | 201.38 | 201.56 | 197.04 | 198.10 | 1,643,078 | -3.14(-1.56%) |
Dec 17, 2020 | 197.12 | 201.85 | 196.50 | 201.24 | 1,078,089 | +5.71(+2.92%) |
Dec 16, 2020 | 194.84 | 197.29 | 194.14 | 195.53 | 808,190 | +0.69(+0.36%) |
Dec 15, 2020 | 194.06 | 194.85 | 189.98 | 194.84 | 1,557,504 | +1.23(+0.63%) |
Dec 14, 2020 | 195.56 | 198.80 | 192.50 | 193.61 | 2,625,036 | +4.91(+2.60%) |
Dec 11, 2020 | 185.68 | 189.44 | 185.68 | 188.69 | 1,793,430 | +2.98(+1.61%) |
Dec 10, 2020 | 187.86 | 189.50 | 185.38 | 185.71 | 1,084,365 | -2.62(-1.39%) |
Dec 09, 2020 | 190.39 | 191.68 | 186.53 | 188.33 | 833,429 | -1.92(-1.01%) |
Dec 08, 2020 | 192.74 | 192.92 | 190.16 | 190.25 | 652,248 | -2.40(-1.25%) |
Dec 07, 2020 | 192.07 | 194.24 | 192.05 | 192.66 | 747,912 | +0.16(+0.08%) |
Dec 04, 2020 | 193.69 | 194.91 | 191.28 | 192.50 | 877,705 | -1.32(-0.68%) |
Dec 03, 2020 | 192.45 | 194.31 | 191.81 | 193.82 | 760,921 | +1.30(+0.68%) |
Dec 02, 2020 | 192.38 | 195.99 | 191.50 | 192.52 | 642,941 | -0.71(-0.37%) |
Dec 01, 2020 | 192.83 | 193.73 | 190.54 | 193.23 | 716,074 | +0.76(+0.40%) |
Nov 30, 2020 | 188.70 | 193.44 | 188.48 | 192.47 | 1,708,466 | +3.80(+2.01%) |
Nov 27, 2020 | 191.53 | 191.53 | 188.00 | 188.67 | 440,135 | -2.80(-1.46%) |
Nov 25, 2020 | 191.09 | 192.55 | 190.20 | 191.47 | 696,006 | +1.05(+0.55%) |
Nov 24, 2020 | 188.39 | 190.97 | 186.27 | 190.42 | 1,543,699 | +2.52(+1.34%) |
Nov 23, 2020 | 192.40 | 194.39 | 187.19 | 187.90 | 1,820,132 | -3.87(-2.02%) |
Nov 20, 2020 | 196.37 | 196.51 | 191.27 | 191.76 | 1,461,054 | -4.42(-2.25%) |
Nov 19, 2020 | 197.00 | 197.76 | 194.81 | 196.18 | 1,086,631 | -1.00(-0.51%) |
Nov 18, 2020 | 200.66 | 202.93 | 197.04 | 197.18 | 1,073,685 | -3.93(-1.95%) |
Nov 17, 2020 | 199.56 | 202.93 | 197.94 | 201.11 | 718,928 | +0.73(+0.36%) |
Nov 16, 2020 | 203.06 | 203.06 | 196.15 | 200.38 | 678,267 | -0.31(-0.15%) |
Nov 13, 2020 | 199.53 | 201.84 | 198.45 | 200.69 | 655,305 | +1.92(+0.97%) |
Nov 12, 2020 | 202.92 | 202.92 | 196.18 | 198.77 | 676,569 | -3.44(-1.70%) |
Nov 11, 2020 | 201.80 | 203.22 | 199.21 | 202.21 | 905,807 | +1.53(+0.76%) |
Nov 10, 2020 | 190.55 | 200.80 | 189.52 | 200.68 | 1,207,870 | +10.26(+5.39%) |
Nov 09, 2020 | 204.58 | 206.43 | 189.43 | 190.43 | 1,708,453 | -7.93(-4.00%) |
Nov 06, 2020 | 198.37 | 203.79 | 197.04 | 198.36 | 778,926 | +0.57(+0.29%) |
Nov 05, 2020 | 201.07 | 202.61 | 196.22 | 197.78 | 1,102,298 | -3.94(-1.96%) |
Nov 04, 2020 | 201.79 | 206.43 | 201.31 | 201.73 | 1,040,521 | -0.19(-0.09%) |
Nov 03, 2020 | 200.72 | 202.61 | 199.09 | 201.91 | 839,016 | +2.29(+1.15%) |
Nov 02, 2020 | 198.36 | 201.19 | 197.39 | 199.63 | 938,398 | +3.21(+1.63%) |
Oct 30, 2020 | 197.08 | 199.14 | 194.82 | 196.42 | 1,177,077 | -1.53(-0.78%) |
Oct 29, 2020 | 199.04 | 200.74 | 197.76 | 197.95 | 1,059,030 | -0.22(-0.11%) |
Oct 28, 2020 | 198.91 | 201.32 | 196.44 | 198.18 | 1,210,473 | -2.99(-1.49%) |
Oct 27, 2020 | 203.42 | 205.28 | 201.14 | 201.17 | 916,044 | -1.39(-0.69%) |
Oct 26, 2020 | 200.97 | 203.24 | 200.12 | 202.56 | 1,143,883 | +0.44(+0.22%) |
Oct 23, 2020 | 202.46 | 203.06 | 200.56 | 202.12 | 551,627 | +0.52(+0.26%) |
Oct 22, 2020 | 199.61 | 202.18 | 198.75 | 201.60 | 512,009 | +1.80(+0.90%) |
Oct 21, 2020 | 199.83 | 201.63 | 199.09 | 199.80 | 782,455 | -0.09(-0.05%) |
Oct 20, 2020 | 199.08 | 201.89 | 197.46 | 199.89 | 584,327 | +1.66(+0.83%) |
Oct 19, 2020 | 200.21 | 200.78 | 198.00 | 198.24 | 953,498 | -1.55(-0.78%) |
Oct 16, 2020 | 200.38 | 201.84 | 199.08 | 199.79 | 1,955,770 | -1.15(-0.57%) |
Oct 15, 2020 | 200.11 | 203.65 | 198.93 | 200.94 | 965,189 | +0.72(+0.36%) |
Oct 14, 2020 | 201.74 | 202.81 | 199.34 | 200.22 | 775,380 | -1.62(-0.80%) |
Oct 13, 2020 | 201.71 | 202.51 | 199.03 | 201.84 | 707,481 | +0.27(+0.13%) |
Oct 12, 2020 | 200.96 | 202.65 | 199.59 | 201.57 | 742,378 | +0.92(+0.46%) |
Oct 09, 2020 | 199.32 | 200.86 | 197.78 | 200.66 | 497,397 | +1.71(+0.86%) |
Oct 08, 2020 | 197.94 | 199.88 | 197.48 | 198.95 | 695,951 | +1.70(+0.86%) |
Oct 07, 2020 | 196.44 | 198.53 | 195.56 | 197.25 | 682,846 | +1.50(+0.77%) |
Oct 06, 2020 | 196.58 | 197.77 | 193.51 | 195.75 | 1,175,196 | -3.32(-1.67%) |
Oct 05, 2020 | 198.76 | 199.48 | 194.30 | 199.07 | 683,005 | +1.35(+0.68%) |
Oct 02, 2020 | 192.56 | 198.90 | 191.02 | 197.72 | 964,123 | +3.71(+1.91%) |
Oct 01, 2020 | 190.97 | 194.06 | 190.37 | 194.01 | 995,979 | +3.04(+1.59%) |
Sep 30, 2020 | 190.49 | 191.63 | 187.96 | 190.97 | 1,007,088 | +1.55(+0.82%) |
Sep 29, 2020 | 189.63 | 191.13 | 187.33 | 189.42 | 649,993 | -0.19(-0.10%) |
Sep 28, 2020 | 189.35 | 191.30 | 188.46 | 189.61 | 679,659 | +2.28(+1.22%) |
Sep 25, 2020 | 182.56 | 187.43 | 182.19 | 187.33 | 702,188 | +3.28(+1.78%) |
Sep 24, 2020 | 183.30 | 186.66 | 183.09 | 184.05 | 694,184 | +1.48(+0.81%) |
Sep 23, 2020 | 187.42 | 187.56 | 182.27 | 182.56 | 968,044 | -5.54(-2.95%) |
Sep 22, 2020 | 185.37 | 188.86 | 185.37 | 188.10 | 899,902 | +2.64(+1.42%) |
Sep 21, 2020 | 188.77 | 192.05 | 183.91 | 185.46 | 1,131,469 | -4.05(-2.14%) |
Sep 18, 2020 | 189.03 | 190.54 | 187.82 | 189.51 | 1,421,169 | -1.03(-0.54%) |
Sep 17, 2020 | 191.27 | 193.88 | 188.73 | 190.54 | 874,188 | -1.97(-1.02%) |
Sep 16, 2020 | 190.94 | 194.05 | 189.97 | 192.51 | 836,574 | +3.00(+1.58%) |
Sep 15, 2020 | 192.90 | 194.30 | 189.29 | 189.51 | 774,163 | -3.20(-1.66%) |
Sep 14, 2020 | 188.57 | 193.31 | 187.63 | 192.71 | 819,872 | +5.27(+2.81%) |
Sep 11, 2020 | 185.93 | 188.94 | 185.11 | 187.43 | 784,287 | +2.08(+1.12%) |
Sep 10, 2020 | 183.92 | 186.51 | 181.64 | 185.35 | 977,487 | +1.21(+0.66%) |
Sep 09, 2020 | 183.39 | 188.67 | 183.14 | 184.14 | 1,215,758 | +2.35(+1.29%) |
Sep 08, 2020 | 180.36 | 182.85 | 178.03 | 181.79 | 999,265 | +1.54(+0.85%) |
Sep 04, 2020 | 181.38 | 183.43 | 177.98 | 180.25 | 656,240 | -0.67(-0.37%) |
Sep 03, 2020 | 182.62 | 185.83 | 179.93 | 180.92 | 1,173,577 | -1.04(-0.57%) |
Sep 02, 2020 | 180.36 | 182.08 | 178.69 | 181.97 | 1,240,228 | +0.64(+0.36%) |
Sep 01, 2020 | 179.85 | 181.50 | 176.90 | 181.32 | 563,468 | +0.85(+0.47%) |
Aug 31, 2020 | 180.90 | 182.39 | 179.73 | 180.47 | 1,023,814 | -0.88(-0.49%) |
Aug 28, 2020 | 180.11 | 181.54 | 177.61 | 181.36 | 694,254 | +1.84(+1.03%) |
Aug 27, 2020 | 177.75 | 180.50 | 177.42 | 179.51 | 588,275 | +2.34(+1.32%) |
Aug 26, 2020 | 175.01 | 177.32 | 173.51 | 177.17 | 759,629 | +1.49(+0.85%) |
Aug 25, 2020 | 175.54 | 175.72 | 173.83 | 175.68 | 553,065 | +0.17(+0.10%) |
Aug 24, 2020 | 174.51 | 175.52 | 172.90 | 175.51 | 569,340 | +0.01(+0.01%) |
Aug 21, 2020 | 173.63 | 175.64 | 172.45 | 175.50 | 885,736 | +2.79(+1.62%) |
Aug 20, 2020 | 167.53 | 172.84 | 167.44 | 172.71 | 687,807 | +4.95(+2.95%) |
Aug 19, 2020 | 171.43 | 171.43 | 166.90 | 167.75 | 906,136 | -2.98(-1.75%) |
Aug 18, 2020 | 169.96 | 171.85 | 168.48 | 170.74 | 699,075 | +0.78(+0.46%) |
Aug 17, 2020 | 169.15 | 170.07 | 167.77 | 169.96 | 961,072 | -0.19(-0.11%) |
Aug 14, 2020 | 167.86 | 172.38 | 167.86 | 170.14 | 755,453 | +2.50(+1.49%) |
Aug 13, 2020 | 167.77 | 169.75 | 166.89 | 167.64 | 652,615 | -0.92(-0.54%) |
Aug 12, 2020 | 169.54 | 170.01 | 165.91 | 168.56 | 599,895 | -0.52(-0.31%) |
Aug 11, 2020 | 173.49 | 173.73 | 167.91 | 169.08 | 769,156 | -2.97(-1.73%) |
Aug 10, 2020 | 170.02 | 173.16 | 169.65 | 172.05 | 759,101 | +2.75(+1.63%) |
Aug 07, 2020 | 165.36 | 171.51 | 165.36 | 169.30 | 1,137,475 | +2.69(+1.62%) |
Aug 06, 2020 | 163.97 | 166.92 | 158.24 | 166.61 | 1,875,613 | -0.76(-0.45%) |
Aug 05, 2020 | 171.45 | 171.62 | 166.44 | 167.36 | 1,066,868 | -3.75(-2.19%) |
Aug 04, 2020 | 167.01 | 171.64 | 166.58 | 171.11 | 1,199,405 | +4.71(+2.83%) |
Aug 03, 2020 | 168.95 | 169.09 | 166.11 | 166.40 | 774,826 | -3.43(-2.02%) |
Jul 31, 2020 | 167.41 | 169.94 | 164.47 | 169.84 | 2,073,230 | +1.84(+1.10%) |
Jul 30, 2020 | 165.45 | 168.51 | 164.63 | 167.99 | 1,179,026 | +0.74(+0.44%) |
Jul 29, 2020 | 164.98 | 168.14 | 163.71 | 167.25 | 949,138 | +2.52(+1.53%) |
Jul 28, 2020 | 158.01 | 164.76 | 158.01 | 164.73 | 942,072 | +7.05(+4.47%) |
Jul 27, 2020 | 157.41 | 158.64 | 155.68 | 157.68 | 556,143 | +0.18(+0.11%) |
Jul 24, 2020 | 159.49 | 159.94 | 157.24 | 157.50 | 610,459 | -1.41(-0.89%) |
Jul 23, 2020 | 160.51 | 161.44 | 157.55 | 158.91 | 628,718 | -1.10(-0.68%) |
Jul 22, 2020 | 157.57 | 160.76 | 156.51 | 160.00 | 822,521 | +1.25(+0.79%) |
Jul 21, 2020 | 160.74 | 161.00 | 158.65 | 158.76 | 684,270 | -0.81(-0.51%) |
Jul 20, 2020 | 163.40 | 163.58 | 159.54 | 159.56 | 564,375 | -3.83(-2.35%) |
Jul 17, 2020 | 160.34 | 163.97 | 159.19 | 163.40 | 986,126 | +3.33(+2.08%) |
Jul 16, 2020 | 163.47 | 165.46 | 159.98 | 160.06 | 731,212 | -3.76(-2.29%) |
Jul 15, 2020 | 166.22 | 166.22 | 162.41 | 163.82 | 1,156,216 | -0.88(-0.54%) |
Jul 14, 2020 | 164.04 | 167.32 | 163.95 | 164.70 | 692,865 | +0.81(+0.49%) |
Jul 13, 2020 | 165.42 | 165.97 | 163.65 | 163.90 | 618,757 | -1.31(-0.79%) |
Jul 10, 2020 | 166.03 | 167.28 | 164.81 | 165.21 | 741,919 | -0.80(-0.48%) |
Jul 09, 2020 | 163.78 | 166.80 | 163.18 | 166.00 | 654,078 | +1.71(+1.04%) |
Jul 08, 2020 | 165.02 | 165.75 | 164.01 | 164.30 | 1,023,232 | -0.93(-0.57%) |
Jul 07, 2020 | 165.41 | 166.65 | 164.91 | 165.23 | 747,362 | -1.76(-1.05%) |
Jul 06, 2020 | 171.84 | 172.99 | 166.28 | 166.99 | 1,025,989 | -2.41(-1.42%) |
Jul 02, 2020 | 170.80 | 171.66 | 167.84 | 169.39 | 1,054,386 | +0.17(+0.10%) |
Jul 01, 2020 | 162.86 | 170.04 | 162.48 | 169.22 | 798,526 | +6.18(+3.79%) |
Jun 30, 2020 | 162.54 | 164.50 | 160.67 | 163.05 | 1,253,257 | +0.67(+0.41%) |
Jun 29, 2020 | 162.09 | 162.91 | 160.70 | 162.38 | 908,976 | +1.55(+0.96%) |
Jun 26, 2020 | 161.99 | 164.24 | 160.28 | 160.83 | 1,612,355 | -1.49(-0.92%) |
Jun 25, 2020 | 160.78 | 162.41 | 158.83 | 162.32 | 974,155 | +1.34(+0.83%) |
Jun 24, 2020 | 158.89 | 162.22 | 158.35 | 160.97 | 1,381,738 | +1.03(+0.64%) |
Jun 23, 2020 | 162.94 | 163.55 | 159.79 | 159.94 | 742,451 | -1.72(-1.07%) |
Jun 22, 2020 | 162.29 | 163.24 | 158.98 | 161.67 | 1,149,508 | -0.27(-0.17%) |
Jun 19, 2020 | 168.93 | 168.93 | 161.83 | 161.94 | 4,294,633 | -4.83(-2.89%) |
Jun 18, 2020 | 166.88 | 167.46 | 163.78 | 166.77 | 902,617 | -1.27(-0.75%) |
Jun 17, 2020 | 169.35 | 170.17 | 167.33 | 168.03 | 822,204 | -0.94(-0.55%) |
Jun 16, 2020 | 173.77 | 174.40 | 167.72 | 168.97 | 1,030,498 | -0.28(-0.17%) |
Jun 15, 2020 | 163.63 | 170.30 | 162.79 | 169.25 | 1,304,307 | +2.31(+1.38%) |
Jun 12, 2020 | 168.51 | 169.10 | 162.79 | 166.94 | 1,078,983 | +2.16(+1.31%) |
Jun 11, 2020 | 169.09 | 170.38 | 163.65 | 164.78 | 1,553,475 | -8.02(-4.64%) |
Jun 10, 2020 | 176.91 | 178.08 | 172.74 | 172.80 | 1,045,175 | -4.96(-2.79%) |
Jun 09, 2020 | 171.53 | 178.03 | 169.99 | 177.76 | 1,072,193 | +3.94(+2.27%) |
Jun 08, 2020 | 173.74 | 177.40 | 172.49 | 173.82 | 1,381,000 | +0.26(+0.15%) |
Jun 05, 2020 | 173.24 | 174.65 | 171.09 | 173.56 | 1,350,154 | +4.82(+2.86%) |
Jun 04, 2020 | 173.99 | 174.50 | 167.30 | 168.74 | 1,071,599 | -6.16(-3.52%) |
Jun 03, 2020 | 175.49 | 179.65 | 174.51 | 174.90 | 1,414,521 | +0.19(+0.11%) |
Jun 02, 2020 | 174.35 | 175.83 | 171.23 | 174.71 | 1,419,027 | +2.50(+1.45%) |
Jun 01, 2020 | 170.09 | 173.45 | 168.78 | 172.22 | 1,470,699 | +1.71(+1.00%) |
May 29, 2020 | 168.26 | 171.68 | 166.65 | 170.51 | 1,430,295 | +1.30(+0.77%) |
May 28, 2020 | 166.97 | 169.31 | 165.68 | 169.20 | 901,358 | +3.55(+2.14%) |
May 27, 2020 | 162.53 | 166.29 | 162.53 | 165.66 | 1,052,974 | +3.78(+2.33%) |
May 26, 2020 | 160.07 | 162.49 | 158.83 | 161.88 | 1,308,646 | +5.05(+3.22%) |
May 22, 2020 | 154.76 | 156.90 | 153.91 | 156.82 | 739,582 | +3.11(+2.02%) |
May 21, 2020 | 154.01 | 155.02 | 152.86 | 153.71 | 667,073 | -0.97(-0.63%) |
May 20, 2020 | 155.39 | 155.93 | 152.50 | 154.68 | 1,128,975 | +0.28(+0.18%) |
May 19, 2020 | 153.22 | 155.13 | 152.66 | 154.39 | 862,134 | +0.19(+0.12%) |
May 18, 2020 | 151.37 | 155.97 | 151.11 | 154.21 | 1,288,151 | +6.22(+4.20%) |
May 15, 2020 | 148.64 | 148.75 | 145.63 | 147.99 | 1,669,886 | -2.55(-1.69%) |
May 14, 2020 | 147.18 | 150.54 | 144.75 | 150.54 | 1,216,845 | +2.02(+1.36%) |
May 13, 2020 | 149.60 | 151.37 | 148.14 | 148.52 | 1,285,985 | -1.57(-1.05%) |
May 12, 2020 | 157.22 | 157.98 | 147.03 | 150.10 | 1,586,113 | -7.12(-4.53%) |
May 11, 2020 | 158.80 | 160.03 | 156.69 | 157.21 | 832,932 | -2.87(-1.79%) |
May 08, 2020 | 156.23 | 161.18 | 155.54 | 160.08 | 1,339,571 | +5.74(+3.72%) |
May 07, 2020 | 149.70 | 154.93 | 149.03 | 154.34 | 1,494,032 | +6.24(+4.21%) |
May 06, 2020 | 151.22 | 152.24 | 147.85 | 148.09 | 856,838 | -2.82(-1.87%) |
May 05, 2020 | 153.01 | 154.28 | 150.49 | 150.91 | 1,459,139 | -1.39(-0.91%) |
May 04, 2020 | 154.97 | 154.97 | 150.25 | 152.30 | 1,165,014 | -2.75(-1.77%) |
May 01, 2020 | 151.64 | 157.03 | 148.02 | 155.05 | 1,866,791 | -0.92(-0.59%) |
Apr 30, 2020 | 155.87 | 156.59 | 151.78 | 155.97 | 1,870,261 | -1.07(-0.68%) |
Apr 29, 2020 | 162.71 | 162.89 | 157.00 | 157.03 | 1,192,247 | -3.61(-2.25%) |
Apr 28, 2020 | 163.66 | 166.46 | 160.35 | 160.64 | 1,249,789 | -1.64(-1.01%) |
Apr 27, 2020 | 158.86 | 162.78 | 157.76 | 162.28 | 1,345,493 | +4.82(+3.06%) |
Apr 24, 2020 | 158.14 | 159.62 | 157.15 | 157.46 | 716,990 | -0.23(-0.14%) |
Apr 23, 2020 | 161.63 | 162.79 | 157.41 | 157.69 | 1,255,318 | -4.63(-2.85%) |
Apr 22, 2020 | 162.38 | 164.08 | 161.46 | 162.32 | 911,654 | +1.77(+1.10%) |
Apr 21, 2020 | 160.51 | 162.04 | 157.88 | 160.55 | 1,059,979 | -2.03(-1.25%) |
Apr 20, 2020 | 163.79 | 165.43 | 161.82 | 162.59 | 967,339 | -2.66(-1.61%) |
Apr 17, 2020 | 165.85 | 166.64 | 163.21 | 165.24 | 1,021,979 | +2.12(+1.30%) |
Apr 16, 2020 | 166.70 | 168.20 | 162.96 | 163.12 | 1,304,597 | -1.13(-0.69%) |
Apr 15, 2020 | 170.57 | 171.96 | 161.70 | 164.25 | 1,443,735 | -8.05(-4.67%) |
Apr 14, 2020 | 173.23 | 176.84 | 169.66 | 172.30 | 1,175,570 | +2.89(+1.71%) |
Apr 13, 2020 | 174.00 | 174.82 | 168.39 | 169.41 | 917,312 | -6.02(-3.43%) |
Apr 09, 2020 | 168.67 | 176.21 | 168.45 | 175.43 | 1,918,158 | +8.01(+4.78%) |
Apr 08, 2020 | 166.78 | 169.59 | 162.57 | 167.42 | 1,621,037 | +1.52(+0.92%) |
Apr 07, 2020 | 170.23 | 178.55 | 165.65 | 165.90 | 1,467,851 | -5.44(-3.18%) |
Apr 06, 2020 | 168.03 | 172.31 | 165.68 | 171.34 | 1,541,329 | +8.12(+4.97%) |
Apr 03, 2020 | 160.74 | 165.68 | 160.60 | 163.22 | 1,178,694 | +1.02(+0.63%) |
Apr 02, 2020 | 163.28 | 164.99 | 155.36 | 162.21 | 2,553,955 | -3.15(-1.91%) |
Apr 01, 2020 | 161.69 | 165.77 | 159.91 | 165.36 | 1,859,574 | -1.67(-1.00%) |
Mar 31, 2020 | 167.73 | 169.61 | 161.56 | 167.03 | 1,925,016 | -2.54(-1.50%) |
Mar 30, 2020 | 164.72 | 170.72 | 160.06 | 169.57 | 1,472,716 | +8.50(+5.28%) |
Mar 27, 2020 | 155.42 | 166.48 | 154.36 | 161.07 | 2,080,700 | +3.15(+2.00%) |
Mar 26, 2020 | 148.47 | 159.24 | 146.34 | 157.92 | 1,873,291 | +9.44(+6.36%) |
Mar 25, 2020 | 140.63 | 157.34 | 138.78 | 148.47 | 1,842,761 | +6.64(+4.68%) |
Mar 24, 2020 | 137.09 | 143.34 | 133.79 | 141.84 | 2,231,697 | +6.76(+5.01%) |
Mar 23, 2020 | 143.24 | 145.64 | 130.67 | 135.07 | 2,548,085 | -8.92(-6.20%) |
Mar 20, 2020 | 156.65 | 159.79 | 142.26 | 144.00 | 2,849,651 | -13.78(-8.73%) |
Mar 19, 2020 | 159.78 | 162.80 | 154.80 | 157.77 | 2,305,512 | -1.98(-1.24%) |
Mar 18, 2020 | 160.37 | 171.06 | 157.32 | 159.76 | 2,479,204 | -7.07(-4.24%) |
Mar 17, 2020 | 160.94 | 173.07 | 160.21 | 166.82 | 2,073,901 | +9.58(+6.09%) |
Mar 16, 2020 | 167.94 | 173.25 | 157.10 | 157.25 | 2,382,713 | -20.50(-11.53%) |
Mar 13, 2020 | 173.43 | 179.51 | 170.53 | 177.74 | 2,876,761 | +9.95(+5.93%) |
Mar 12, 2020 | 175.56 | 182.01 | 167.52 | 167.79 | 2,803,510 | -15.76(-8.59%) |
Mar 11, 2020 | 188.22 | 189.85 | 183.24 | 183.55 | 1,892,136 | -7.87(-4.11%) |
Mar 10, 2020 | 188.88 | 191.48 | 181.97 | 191.42 | 1,815,283 | +5.27(+2.83%) |
Mar 09, 2020 | 183.77 | 189.67 | 183.19 | 186.15 | 2,038,148 | -4.48(-2.35%) |
Mar 06, 2020 | 187.34 | 191.55 | 185.21 | 190.63 | 1,301,839 | -0.10(-0.05%) |
Mar 05, 2020 | 186.59 | 191.16 | 184.55 | 190.73 | 1,158,042 | +2.48(+1.32%) |
Mar 04, 2020 | 183.19 | 188.45 | 182.50 | 188.25 | 1,162,583 | +6.96(+3.84%) |
Mar 03, 2020 | 182.08 | 184.13 | 178.15 | 181.29 | 2,118,878 | -1.27(-0.70%) |