Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 182.10 | 183.02 | 180.24 | 180.46 | 1,676,642 | -2.86(-1.56%) |
Jan 28, 2021 | 183.34 | 186.88 | 182.69 | 183.32 | 983,871 | +1.81(+1.00%) |
Jan 27, 2021 | 183.00 | 183.50 | 179.23 | 181.51 | 1,542,507 | -4.06(-2.19%) |
Jan 26, 2021 | 189.26 | 189.26 | 185.03 | 185.57 | 745,390 | -2.43(-1.29%) |
Jan 25, 2021 | 188.65 | 189.02 | 185.91 | 187.99 | 1,105,640 | -1.06(-0.56%) |
Jan 22, 2021 | 188.14 | 189.72 | 186.86 | 189.05 | 712,457 | -0.34(-0.18%) |
Jan 21, 2021 | 190.28 | 191.75 | 188.47 | 189.39 | 725,020 | -1.08(-0.57%) |
Jan 20, 2021 | 190.97 | 190.97 | 188.60 | 190.47 | 781,246 | +0.17(+0.09%) |
Jan 19, 2021 | 191.88 | 193.25 | 189.68 | 190.31 | 1,051,318 | +1.50(+0.80%) |
Jan 15, 2021 | 189.38 | 189.70 | 186.11 | 188.80 | 1,654,365 | -2.06(-1.08%) |
Jan 14, 2021 | 193.47 | 193.78 | 190.58 | 190.86 | 779,708 | -1.69(-0.88%) |
Jan 13, 2021 | 194.56 | 195.20 | 192.39 | 192.55 | 658,932 | -1.96(-1.01%) |
Jan 12, 2021 | 194.96 | 196.34 | 194.35 | 194.51 | 1,045,538 | +1.18(+0.61%) |
Jan 11, 2021 | 192.43 | 195.16 | 191.79 | 193.33 | 1,071,297 | -0.83(-0.43%) |
Jan 08, 2021 | 195.18 | 195.31 | 190.79 | 194.16 | 927,055 | -0.28(-0.14%) |
Jan 07, 2021 | 194.81 | 195.38 | 192.34 | 194.44 | 1,061,407 | +0.20(+0.11%) |
Jan 06, 2021 | 191.43 | 196.89 | 190.90 | 194.24 | 1,338,630 | +4.85(+2.56%) |
Jan 05, 2021 | 188.21 | 191.24 | 188.21 | 189.38 | 1,089,908 | +0.64(+0.34%) |
Jan 04, 2021 | 194.54 | 194.54 | 187.23 | 188.74 | 1,526,161 | -0.70(-0.37%) |
Dec 31, 2020 | 189.44 | 189.44 | 189.44 | 708,401 | +1.59(+0.85%) | |
Dec 30, 2020 | 185.84 | 188.36 | 185.73 | 187.85 | 708,401 | +2.69(+1.46%) |
Dec 29, 2020 | 188.08 | 188.15 | 183.69 | 185.16 | 622,683 | -1.82(-0.97%) |
Dec 28, 2020 | 188.81 | 189.68 | 186.50 | 186.98 | 521,827 | -0.06(-0.03%) |
Dec 24, 2020 | 186.79 | 187.52 | 185.77 | 187.03 | 334,454 | +0.42(+0.23%) |
Dec 23, 2020 | 188.15 | 188.67 | 186.53 | 186.61 | 588,332 | -0.38(-0.20%) |
Dec 22, 2020 | 187.61 | 188.31 | 186.07 | 186.99 | 852,295 | -1.36(-0.72%) |
Dec 21, 2020 | 185.11 | 189.02 | 183.18 | 188.34 | 1,121,162 | -0.02(-0.01%) |
Dec 18, 2020 | 189.86 | 191.15 | 186.28 | 188.36 | 2,567,614 | -2.06(-1.08%) |
Dec 17, 2020 | 189.57 | 191.05 | 188.48 | 190.42 | 1,086,400 | +2.09(+1.11%) |
Dec 16, 2020 | 188.09 | 189.19 | 186.93 | 188.34 | 933,854 | +0.14(+0.07%) |
Dec 15, 2020 | 186.14 | 189.06 | 185.50 | 188.20 | 1,033,508 | +3.72(+2.02%) |
Dec 14, 2020 | 189.77 | 189.93 | 184.33 | 184.47 | 976,638 | -3.59(-1.91%) |
Dec 11, 2020 | 185.79 | 188.76 | 185.70 | 188.07 | 983,447 | +0.93(+0.50%) |
Dec 10, 2020 | 190.00 | 190.49 | 186.08 | 187.13 | 1,192,615 | -3.72(-1.95%) |
Dec 09, 2020 | 190.97 | 192.71 | 190.32 | 190.85 | 1,402,831 | +0.26(+0.14%) |
Dec 08, 2020 | 186.63 | 190.88 | 186.35 | 190.59 | 1,376,878 | +3.29(+1.76%) |
Dec 07, 2020 | 189.03 | 189.39 | 186.07 | 187.30 | 1,252,313 | -2.22(-1.17%) |
Dec 04, 2020 | 188.85 | 190.82 | 188.50 | 189.52 | 1,966,462 | +1.55(+0.83%) |
Dec 03, 2020 | 190.16 | 192.02 | 187.39 | 187.97 | 1,336,429 | -1.45(-0.77%) |
Dec 02, 2020 | 194.02 | 195.66 | 188.68 | 189.42 | 2,176,908 | -4.66(-2.40%) |
Dec 01, 2020 | 197.18 | 197.80 | 193.84 | 194.07 | 1,959,977 | -0.95(-0.49%) |
Nov 30, 2020 | 194.94 | 195.03 | 192.21 | 195.03 | 2,985,846 | -1.05(-0.54%) |
Nov 27, 2020 | 195.96 | 196.41 | 195.04 | 196.08 | 583,401 | +1.04(+0.54%) |
Nov 25, 2020 | 196.21 | 196.21 | 192.88 | 195.03 | 1,047,091 | -1.12(-0.57%) |
Nov 24, 2020 | 195.13 | 197.37 | 195.01 | 196.15 | 1,564,305 | +3.27(+1.70%) |
Nov 23, 2020 | 189.48 | 193.69 | 189.03 | 192.88 | 1,250,960 | +4.56(+2.42%) |
Nov 20, 2020 | 190.97 | 191.06 | 187.99 | 188.33 | 1,175,677 | -2.82(-1.47%) |
Nov 19, 2020 | 189.53 | 191.71 | 186.71 | 191.14 | 1,336,699 | +0.73(+0.38%) |
Nov 18, 2020 | 194.85 | 195.49 | 190.30 | 190.41 | 1,351,779 | -3.48(-1.80%) |
Nov 17, 2020 | 193.87 | 195.21 | 192.34 | 193.90 | 863,589 | -1.84(-0.94%) |
Nov 16, 2020 | 197.76 | 198.40 | 193.28 | 195.74 | 1,417,548 | +0.36(+0.18%) |
Nov 13, 2020 | 195.01 | 196.59 | 193.99 | 195.38 | 840,573 | +1.69(+0.87%) |
Nov 12, 2020 | 196.90 | 196.90 | 192.23 | 193.69 | 1,223,435 | -3.73(-1.89%) |
Nov 11, 2020 | 201.52 | 201.66 | 197.15 | 197.42 | 1,105,125 | -3.57(-1.77%) |
Nov 10, 2020 | 197.79 | 202.40 | 197.42 | 200.98 | 1,297,822 | +3.37(+1.71%) |
Nov 09, 2020 | 205.19 | 207.59 | 197.19 | 197.61 | 1,481,136 | +4.13(+2.13%) |
Nov 06, 2020 | 193.20 | 194.62 | 191.94 | 193.48 | 734,717 | +0.50(+0.26%) |
Nov 05, 2020 | 190.04 | 194.27 | 189.93 | 192.98 | 868,584 | +5.71(+3.05%) |
Nov 04, 2020 | 190.72 | 192.56 | 187.05 | 187.27 | 1,180,391 | -5.08(-2.64%) |
Nov 03, 2020 | 189.12 | 193.60 | 188.66 | 192.35 | 876,829 | +5.65(+3.03%) |
Nov 02, 2020 | 184.14 | 186.88 | 182.89 | 186.70 | 1,430,107 | +5.73(+3.17%) |
Oct 30, 2020 | 180.69 | 182.64 | 178.78 | 180.97 | 1,119,285 | -0.86(-0.47%) |
Oct 29, 2020 | 178.70 | 184.64 | 177.66 | 181.83 | 1,181,345 | +3.82(+2.15%) |
Oct 28, 2020 | 179.62 | 182.00 | 177.71 | 178.01 | 1,226,955 | -5.50(-3.00%) |
Oct 27, 2020 | 185.19 | 185.34 | 183.08 | 183.50 | 938,951 | -1.19(-0.64%) |
Oct 26, 2020 | 188.25 | 189.34 | 182.62 | 184.69 | 1,471,648 | -6.27(-3.29%) |
Oct 23, 2020 | 192.17 | 192.24 | 186.63 | 190.97 | 1,567,065 | +4.60(+2.47%) |
Oct 22, 2020 | 187.96 | 188.75 | 186.23 | 186.37 | 1,302,181 | -0.86(-0.46%) |
Oct 21, 2020 | 188.22 | 190.68 | 187.21 | 187.23 | 721,295 | -0.73(-0.39%) |
Oct 20, 2020 | 187.74 | 190.92 | 187.24 | 187.96 | 771,579 | +0.94(+0.50%) |
Oct 19, 2020 | 190.86 | 191.56 | 186.64 | 187.01 | 894,382 | -3.90(-2.04%) |
Oct 16, 2020 | 189.19 | 191.94 | 189.14 | 190.91 | 1,320,175 | +2.63(+1.40%) |
Oct 15, 2020 | 185.62 | 188.62 | 184.93 | 188.28 | 593,706 | +0.64(+0.34%) |
Oct 14, 2020 | 187.92 | 190.49 | 187.62 | 187.64 | 603,835 | -0.06(-0.03%) |
Oct 13, 2020 | 187.79 | 189.40 | 186.63 | 187.70 | 619,011 | -0.60(-0.32%) |
Oct 12, 2020 | 190.69 | 191.16 | 188.03 | 188.30 | 904,366 | -1.75(-0.92%) |
Oct 09, 2020 | 187.61 | 190.99 | 186.17 | 190.05 | 1,388,040 | +4.37(+2.35%) |
Oct 08, 2020 | 185.01 | 185.95 | 182.67 | 185.68 | 722,738 | +1.24(+0.67%) |
Oct 07, 2020 | 183.26 | 184.94 | 182.43 | 184.45 | 877,233 | +2.98(+1.64%) |
Oct 06, 2020 | 183.05 | 185.92 | 180.86 | 181.46 | 1,094,019 | -1.27(-0.69%) |
Oct 05, 2020 | 179.38 | 183.18 | 178.84 | 182.73 | 884,563 | +5.48(+3.09%) |
Oct 02, 2020 | 174.37 | 179.39 | 173.82 | 177.25 | 981,607 | +0.88(+0.50%) |
Oct 01, 2020 | 179.62 | 180.11 | 174.32 | 176.37 | 1,318,869 | -2.13(-1.20%) |
Sep 30, 2020 | 179.67 | 182.14 | 176.94 | 178.50 | 1,703,411 | -0.24(-0.13%) |
Sep 29, 2020 | 180.03 | 181.47 | 178.05 | 178.75 | 855,124 | -0.99(-0.55%) |
Sep 28, 2020 | 178.94 | 182.55 | 178.58 | 179.73 | 1,013,355 | +2.80(+1.58%) |
Sep 25, 2020 | 175.35 | 177.42 | 174.94 | 176.93 | 1,000,859 | +0.27(+0.15%) |
Sep 24, 2020 | 174.89 | 179.14 | 174.23 | 176.67 | 776,827 | +1.38(+0.79%) |
Sep 23, 2020 | 177.31 | 178.63 | 174.90 | 175.29 | 1,128,753 | -2.07(-1.17%) |
Sep 22, 2020 | 176.15 | 177.53 | 175.53 | 177.35 | 1,068,092 | +1.45(+0.82%) |
Sep 21, 2020 | 180.29 | 181.11 | 173.97 | 175.90 | 1,276,153 | -6.98(-3.82%) |
Sep 18, 2020 | 184.34 | 186.62 | 182.49 | 182.88 | 1,953,816 | -1.68(-0.91%) |
Sep 17, 2020 | 180.64 | 185.12 | 180.04 | 184.56 | 1,077,001 | +1.32(+0.72%) |
Sep 16, 2020 | 183.68 | 184.97 | 181.65 | 183.24 | 1,314,713 | +0.79(+0.43%) |
Sep 15, 2020 | 182.14 | 184.68 | 181.90 | 182.45 | 1,321,518 | +0.39(+0.21%) |
Sep 14, 2020 | 181.09 | 182.76 | 180.18 | 182.07 | 889,751 | +2.53(+1.41%) |
Sep 11, 2020 | 176.99 | 180.43 | 176.69 | 179.53 | 859,108 | +3.23(+1.83%) |
Sep 10, 2020 | 179.62 | 179.99 | 175.68 | 176.30 | 877,292 | -2.94(-1.64%) |
Sep 09, 2020 | 176.84 | 180.85 | 176.56 | 179.24 | 1,473,587 | +3.90(+2.23%) |
Sep 08, 2020 | 177.12 | 177.70 | 174.07 | 175.33 | 1,230,361 | -2.76(-1.55%) |
Sep 04, 2020 | 180.87 | 181.39 | 176.41 | 178.10 | 1,046,803 | -0.67(-0.38%) |
Sep 03, 2020 | 186.16 | 186.16 | 177.48 | 178.77 | 976,927 | -6.72(-3.62%) |
Sep 02, 2020 | 184.24 | 186.15 | 183.56 | 185.49 | 1,238,262 | +0.85(+0.46%) |
Sep 01, 2020 | 181.53 | 184.74 | 180.12 | 184.64 | 777,020 | +3.19(+1.76%) |
Aug 31, 2020 | 183.40 | 184.60 | 180.96 | 181.45 | 1,249,731 | -2.86(-1.55%) |
Aug 28, 2020 | 182.59 | 184.42 | 181.69 | 184.31 | 623,291 | +1.83(+1.00%) |
Aug 27, 2020 | 183.70 | 184.45 | 181.94 | 182.48 | 773,488 | -0.21(-0.12%) |
Aug 26, 2020 | 180.81 | 183.64 | 179.47 | 182.69 | 801,927 | +1.40(+0.77%) |
Aug 25, 2020 | 182.28 | 182.28 | 180.18 | 181.30 | 644,273 | +0.10(+0.06%) |
Aug 24, 2020 | 179.72 | 181.29 | 179.36 | 181.19 | 548,746 | +1.96(+1.09%) |
Aug 21, 2020 | 178.10 | 180.00 | 177.91 | 179.24 | 656,388 | +1.29(+0.72%) |
Aug 20, 2020 | 177.93 | 178.43 | 177.06 | 177.95 | 921,694 | -1.87(-1.04%) |
Aug 19, 2020 | 180.92 | 181.70 | 179.33 | 179.82 | 766,392 | -0.48(-0.26%) |
Aug 18, 2020 | 180.86 | 181.93 | 179.84 | 180.29 | 785,626 | -0.26(-0.14%) |
Aug 17, 2020 | 180.71 | 181.93 | 180.10 | 180.55 | 1,086,797 | +0.41(+0.22%) |
Aug 14, 2020 | 180.96 | 182.57 | 179.77 | 180.15 | 877,616 | -1.27(-0.70%) |
Aug 13, 2020 | 180.80 | 182.44 | 180.43 | 181.41 | 843,895 | -0.94(-0.51%) |
Aug 12, 2020 | 182.24 | 183.61 | 181.12 | 182.35 | 1,032,576 | +2.03(+1.13%) |
Aug 11, 2020 | 180.63 | 183.10 | 179.85 | 180.32 | 1,347,656 | +0.45(+0.25%) |
Aug 10, 2020 | 175.33 | 179.94 | 175.04 | 179.87 | 1,054,098 | +4.85(+2.77%) |
Aug 07, 2020 | 172.69 | 175.17 | 172.25 | 175.02 | 796,180 | +2.39(+1.38%) |
Aug 06, 2020 | 172.98 | 173.60 | 171.65 | 172.63 | 779,488 | -0.53(-0.31%) |
Aug 05, 2020 | 171.12 | 173.29 | 171.12 | 173.17 | 1,004,274 | +3.16(+1.86%) |
Aug 04, 2020 | 170.74 | 171.10 | 169.25 | 170.01 | 705,804 | -0.76(-0.45%) |
Aug 03, 2020 | 170.70 | 172.76 | 170.35 | 170.77 | 1,090,562 | +0.85(+0.50%) |
Jul 31, 2020 | 169.22 | 170.33 | 167.66 | 169.91 | 1,344,133 | -0.62(-0.37%) |
Jul 30, 2020 | 170.33 | 171.34 | 168.16 | 170.54 | 1,297,321 | -1.67(-0.97%) |
Jul 29, 2020 | 170.77 | 172.78 | 170.54 | 172.21 | 582,695 | +2.18(+1.28%) |
Jul 28, 2020 | 171.72 | 172.26 | 169.84 | 170.03 | 793,925 | -2.39(-1.38%) |
Jul 27, 2020 | 169.54 | 172.56 | 168.78 | 172.42 | 713,106 | +2.69(+1.59%) |
Jul 24, 2020 | 169.34 | 169.92 | 168.66 | 169.73 | 856,713 | +0.90(+0.53%) |
Jul 23, 2020 | 167.95 | 170.12 | 167.56 | 168.83 | 769,467 | +1.09(+0.65%) |
Jul 22, 2020 | 166.58 | 168.49 | 166.07 | 167.74 | 970,685 | +0.62(+0.37%) |
Jul 21, 2020 | 164.43 | 167.44 | 164.42 | 167.11 | 1,021,332 | +3.31(+2.02%) |
Jul 20, 2020 | 166.18 | 166.76 | 163.15 | 163.81 | 921,067 | -3.44(-2.05%) |
Jul 17, 2020 | 167.89 | 168.28 | 166.95 | 167.24 | 2,139,660 | +0.43(+0.26%) |
Jul 16, 2020 | 166.94 | 168.20 | 165.45 | 166.81 | 1,082,722 | -0.55(-0.33%) |
Jul 15, 2020 | 167.30 | 168.13 | 165.36 | 167.36 | 1,270,191 | +2.55(+1.55%) |
Jul 14, 2020 | 160.79 | 164.94 | 160.05 | 164.81 | 1,191,172 | +4.27(+2.66%) |
Jul 13, 2020 | 160.51 | 162.72 | 160.22 | 160.54 | 1,143,613 | +0.66(+0.41%) |
Jul 10, 2020 | 159.48 | 159.98 | 158.25 | 159.88 | 820,350 | +0.71(+0.44%) |
Jul 09, 2020 | 159.73 | 161.23 | 158.65 | 159.17 | 1,214,421 | -0.95(-0.59%) |
Jul 08, 2020 | 160.91 | 162.12 | 158.98 | 160.12 | 1,073,781 | -0.93(-0.58%) |
Jul 07, 2020 | 162.43 | 163.37 | 160.68 | 161.04 | 1,725,081 | -2.14(-1.31%) |
Jul 06, 2020 | 162.79 | 163.84 | 161.45 | 163.18 | 859,603 | +2.81(+1.75%) |
Jul 02, 2020 | 160.73 | 163.25 | 159.54 | 160.37 | 933,576 | +1.98(+1.25%) |
Jul 01, 2020 | 160.60 | 161.27 | 158.14 | 158.39 | 1,024,342 | -2.21(-1.38%) |
Jun 30, 2020 | 156.16 | 161.39 | 156.16 | 160.60 | 1,234,157 | +4.09(+2.61%) |
Jun 29, 2020 | 155.50 | 157.38 | 154.76 | 156.51 | 1,175,662 | +3.35(+2.19%) |
Jun 26, 2020 | 155.00 | 156.51 | 151.88 | 153.16 | 4,095,746 | -2.86(-1.84%) |
Jun 25, 2020 | 153.69 | 156.65 | 152.80 | 156.03 | 1,237,375 | +1.76(+1.14%) |
Jun 24, 2020 | 155.26 | 156.81 | 153.43 | 154.27 | 1,489,912 | -3.23(-2.05%) |
Jun 23, 2020 | 158.45 | 159.33 | 157.40 | 157.50 | 1,160,418 | +0.80(+0.51%) |
Jun 22, 2020 | 155.01 | 156.75 | 153.86 | 156.69 | 1,231,076 | +0.74(+0.47%) |
Jun 19, 2020 | 158.70 | 159.14 | 154.62 | 155.95 | 4,699,809 | +0.36(+0.23%) |
Jun 18, 2020 | 154.64 | 156.86 | 154.53 | 155.60 | 1,529,125 | -1.77(-1.13%) |
Jun 17, 2020 | 155.94 | 158.44 | 154.63 | 157.37 | 1,781,549 | +2.76(+1.79%) |
Jun 16, 2020 | 156.29 | 157.17 | 152.26 | 154.60 | 1,958,489 | +4.06(+2.70%) |
Jun 15, 2020 | 147.08 | 151.80 | 146.34 | 150.54 | 2,070,245 | +0.01(+0.01%) |
Jun 12, 2020 | 155.34 | 155.34 | 146.59 | 150.53 | 1,892,721 | -0.21(-0.14%) |
Jun 11, 2020 | 155.28 | 155.32 | 150.58 | 150.74 | 1,377,876 | -8.52(-5.35%) |
Jun 10, 2020 | 162.44 | 162.44 | 159.19 | 159.26 | 1,036,690 | -3.22(-1.98%) |
Jun 09, 2020 | 162.31 | 163.90 | 161.32 | 162.48 | 931,532 | -2.01(-1.22%) |
Jun 08, 2020 | 166.10 | 168.31 | 163.18 | 164.49 | 1,253,736 | -2.41(-1.44%) |
Jun 05, 2020 | 168.52 | 168.59 | 165.16 | 166.90 | 1,914,416 | +3.79(+2.32%) |
Jun 04, 2020 | 161.10 | 163.34 | 160.51 | 163.11 | 1,079,272 | +0.25(+0.15%) |
Jun 03, 2020 | 158.46 | 163.26 | 158.18 | 162.86 | 1,116,774 | +5.63(+3.58%) |
Jun 02, 2020 | 157.55 | 158.28 | 156.15 | 157.23 | 1,210,869 | +0.96(+0.61%) |
Jun 01, 2020 | 157.83 | 158.89 | 156.06 | 156.27 | 862,555 | -1.12(-0.71%) |
May 29, 2020 | 156.76 | 158.36 | 155.22 | 157.40 | 1,870,807 | -0.41(-0.26%) |
May 28, 2020 | 161.80 | 162.01 | 157.66 | 157.81 | 1,336,117 | -3.04(-1.89%) |
May 27, 2020 | 160.23 | 163.10 | 159.48 | 160.85 | 1,364,744 | +2.87(+1.81%) |
May 26, 2020 | 153.79 | 158.85 | 153.37 | 157.98 | 1,758,335 | +8.53(+5.71%) |
May 22, 2020 | 149.92 | 150.00 | 148.55 | 149.45 | 805,672 | -0.32(-0.21%) |
May 21, 2020 | 149.37 | 151.23 | 149.16 | 149.77 | 1,105,922 | -0.82(-0.55%) |
May 20, 2020 | 149.22 | 151.95 | 149.22 | 150.59 | 1,126,283 | +3.38(+2.29%) |
May 19, 2020 | 149.55 | 151.03 | 147.18 | 147.21 | 1,262,089 | -3.11(-2.07%) |
May 18, 2020 | 148.30 | 151.28 | 147.26 | 150.32 | 1,574,976 | +8.24(+5.80%) |
May 15, 2020 | 140.39 | 142.57 | 139.94 | 142.08 | 2,280,162 | +0.76(+0.54%) |
May 14, 2020 | 137.25 | 141.43 | 135.68 | 141.32 | 1,891,368 | +2.15(+1.55%) |
May 13, 2020 | 140.58 | 142.24 | 137.70 | 139.17 | 1,451,369 | -2.03(-1.43%) |
May 12, 2020 | 148.14 | 148.49 | 140.97 | 141.20 | 1,552,163 | -6.55(-4.44%) |
May 11, 2020 | 145.36 | 149.28 | 144.62 | 147.75 | 1,197,402 | +0.80(+0.55%) |
May 08, 2020 | 145.50 | 147.50 | 145.12 | 146.95 | 909,325 | +3.70(+2.59%) |
May 07, 2020 | 146.72 | 147.80 | 142.60 | 143.24 | 1,451,556 | -1.67(-1.15%) |
May 06, 2020 | 146.45 | 147.94 | 143.06 | 144.91 | 1,441,949 | -0.83(-0.57%) |
May 05, 2020 | 139.60 | 148.39 | 138.97 | 145.74 | 2,438,326 | +1.23(+0.85%) |
May 04, 2020 | 144.20 | 145.50 | 141.68 | 144.51 | 1,899,525 | -1.01(-0.70%) |
May 01, 2020 | 146.24 | 146.24 | 144.25 | 145.52 | 2,133,228 | -2.78(-1.88%) |
Apr 30, 2020 | 149.97 | 150.76 | 147.35 | 148.31 | 2,601,606 | -4.57(-2.99%) |
Apr 29, 2020 | 155.52 | 155.97 | 152.09 | 152.88 | 1,023,381 | +0.94(+0.62%) |
Apr 28, 2020 | 152.05 | 155.38 | 151.16 | 151.94 | 1,299,307 | +2.97(+1.99%) |
Apr 27, 2020 | 145.40 | 150.71 | 144.71 | 148.97 | 1,638,514 | +4.56(+3.16%) |
Apr 24, 2020 | 142.74 | 144.57 | 139.58 | 144.41 | 1,459,370 | +2.84(+2.00%) |
Apr 23, 2020 | 142.81 | 146.75 | 140.66 | 141.57 | 1,510,720 | -0.38(-0.27%) |
Apr 22, 2020 | 142.03 | 143.12 | 139.44 | 141.95 | 1,470,834 | +3.44(+2.48%) |
Apr 21, 2020 | 137.13 | 139.74 | 136.38 | 138.51 | 1,424,861 | -3.14(-2.22%) |
Apr 20, 2020 | 142.03 | 143.09 | 139.80 | 141.65 | 1,299,691 | -3.08(-2.13%) |
Apr 17, 2020 | 143.97 | 146.15 | 142.04 | 144.73 | 1,407,652 | +4.80(+3.43%) |
Apr 16, 2020 | 138.41 | 140.29 | 135.44 | 139.93 | 1,580,225 | +0.57(+0.41%) |
Apr 15, 2020 | 138.55 | 139.72 | 135.32 | 139.36 | 1,528,460 | -3.07(-2.15%) |
Apr 14, 2020 | 142.14 | 143.28 | 140.31 | 142.43 | 2,070,654 | +3.77(+2.72%) |
Apr 13, 2020 | 144.27 | 144.27 | 137.09 | 138.66 | 1,765,175 | -6.71(-4.61%) |
Apr 09, 2020 | 146.61 | 149.90 | 144.44 | 145.37 | 1,919,895 | +0.44(+0.30%) |
Apr 08, 2020 | 140.45 | 145.91 | 139.07 | 144.93 | 1,493,514 | +5.96(+4.29%) |
Apr 07, 2020 | 142.82 | 143.87 | 137.88 | 138.97 | 2,183,418 | +1.12(+0.81%) |
Apr 06, 2020 | 134.86 | 138.95 | 133.21 | 137.85 | 2,342,904 | +9.70(+7.57%) |
Apr 03, 2020 | 129.46 | 131.42 | 125.61 | 128.15 | 1,647,393 | -1.09(-0.84%) |
Apr 02, 2020 | 124.96 | 130.03 | 123.98 | 129.23 | 1,565,506 | +3.95(+3.15%) |
Apr 01, 2020 | 123.56 | 125.79 | 121.59 | 125.28 | 2,150,073 | -4.43(-3.41%) |
Mar 31, 2020 | 127.82 | 132.73 | 126.72 | 129.71 | 3,324,939 | -0.21(-0.16%) |
Mar 30, 2020 | 129.42 | 132.66 | 126.31 | 129.92 | 2,479,367 | +0.11(+0.08%) |
Mar 27, 2020 | 129.28 | 134.53 | 126.05 | 129.81 | 2,007,199 | -6.51(-4.78%) |
Mar 26, 2020 | 133.68 | 137.49 | 129.43 | 136.32 | 2,315,992 | +6.31(+4.85%) |
Mar 25, 2020 | 125.05 | 135.78 | 124.64 | 130.01 | 3,612,562 | +5.28(+4.23%) |
Mar 24, 2020 | 111.03 | 125.75 | 110.77 | 124.73 | 3,397,619 | +17.76(+16.61%) |
Mar 23, 2020 | 110.62 | 113.57 | 105.02 | 106.97 | 3,065,780 | -6.97(-6.11%) |
Mar 20, 2020 | 125.79 | 125.79 | 112.22 | 113.94 | 3,084,542 | -9.56(-7.74%) |
Mar 19, 2020 | 126.97 | 127.44 | 119.01 | 123.49 | 2,939,477 | -4.92(-3.83%) |
Mar 18, 2020 | 135.11 | 138.78 | 121.91 | 128.41 | 4,051,731 | -16.07(-11.12%) |
Mar 17, 2020 | 137.74 | 144.90 | 135.59 | 144.48 | 3,273,909 | +9.31(+6.89%) |
Mar 16, 2020 | 126.16 | 149.74 | 126.16 | 135.17 | 4,142,394 | -6.55(-4.62%) |
Mar 13, 2020 | 133.18 | 141.72 | 129.81 | 141.72 | 3,305,442 | +14.73(+11.60%) |
Mar 12, 2020 | 134.06 | 137.49 | 126.36 | 126.99 | 4,203,765 | -16.52(-11.51%) |
Mar 11, 2020 | 144.19 | 147.32 | 141.84 | 143.51 | 2,528,238 | -5.61(-3.76%) |
Mar 10, 2020 | 144.97 | 149.54 | 140.28 | 149.12 | 2,161,356 | +9.15(+6.54%) |
Mar 09, 2020 | 137.38 | 143.46 | 135.88 | 139.97 | 3,502,060 | -8.69(-5.84%) |
Mar 06, 2020 | 147.39 | 151.12 | 145.73 | 148.66 | 3,259,849 | -3.26(-2.15%) |
Mar 05, 2020 | 155.41 | 156.96 | 151.04 | 151.92 | 2,614,883 | -8.78(-5.46%) |
Mar 04, 2020 | 155.93 | 160.84 | 154.31 | 160.70 | 1,772,641 | +7.74(+5.06%) |
Mar 03, 2020 | 156.42 | 160.81 | 152.33 | 152.96 | 2,183,888 | -4.00(-2.55%) |
Mar 02, 2020 | 153.01 | 157.43 | 149.43 | 156.96 | 2,152,949 | +4.98(+3.28%) |
Feb 28, 2020 | 148.42 | 152.11 | 147.10 | 151.98 | 3,137,311 | -2.13(-1.38%) |
Feb 27, 2020 | 156.03 | 160.31 | 153.67 | 154.11 | 2,242,041 | -5.31(-3.33%) |
Feb 26, 2020 | 162.62 | 163.05 | 159.14 | 159.42 | 1,847,003 | -1.45(-0.90%) |
Feb 25, 2020 | 166.69 | 166.88 | 159.99 | 160.87 | 2,066,263 | -4.96(-2.99%) |
Feb 24, 2020 | 167.02 | 167.78 | 164.84 | 165.82 | 1,828,365 | -5.91(-3.44%) |
Feb 21, 2020 | 170.99 | 172.02 | 170.43 | 171.73 | 1,251,546 | -0.38(-0.22%) |
Feb 20, 2020 | 169.59 | 172.88 | 169.47 | 172.11 | 1,155,838 | +2.24(+1.32%) |
Feb 19, 2020 | 169.32 | 170.47 | 168.73 | 169.87 | 1,075,365 | +0.95(+0.56%) |
Feb 18, 2020 | 169.84 | 169.88 | 167.82 | 168.92 | 859,639 | -1.25(-0.73%) |
Feb 14, 2020 | 171.20 | 171.20 | 168.59 | 170.17 | 844,631 | -1.10(-0.64%) |
Feb 13, 2020 | 170.87 | 171.76 | 170.19 | 171.27 | 727,710 | -0.54(-0.32%) |
Feb 12, 2020 | 170.08 | 172.16 | 169.54 | 171.81 | 1,080,870 | +2.30(+1.36%) |
Feb 11, 2020 | 167.39 | 170.03 | 167.17 | 169.51 | 1,133,782 | +2.98(+1.79%) |
Feb 10, 2020 | 165.82 | 166.64 | 165.03 | 166.53 | 1,002,894 | +0.27(+0.16%) |
Feb 07, 2020 | 167.29 | 167.80 | 165.71 | 166.26 | 1,100,084 | -2.29(-1.36%) |
Feb 06, 2020 | 168.61 | 168.93 | 167.08 | 168.55 | 1,184,568 | +0.28(+0.17%) |
Feb 05, 2020 | 167.40 | 168.27 | 166.26 | 168.27 | 1,749,394 | +3.38(+2.05%) |
Feb 04, 2020 | 162.48 | 165.49 | 161.94 | 164.89 | 1,300,705 | +5.05(+3.16%) |