Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 253.59 | 254.26 | 247.81 | 248.54 | 4,445,136 | -6.63(-2.60%) |
Jan 28, 2021 | 252.54 | 259.68 | 252.31 | 255.17 | 3,772,476 | +3.67(+1.46%) |
Jan 27, 2021 | 256.53 | 257.71 | 250.61 | 251.50 | 4,723,957 | -7.85(-3.03%) |
Jan 26, 2021 | 261.94 | 262.15 | 258.52 | 259.35 | 2,688,408 | -2.28(-0.87%) |
Jan 25, 2021 | 260.50 | 262.26 | 258.26 | 261.62 | 4,386,004 | +0.99(+0.38%) |
Jan 22, 2021 | 256.28 | 261.62 | 255.01 | 260.63 | 4,905,515 | +4.54(+1.77%) |
Jan 21, 2021 | 253.49 | 257.61 | 252.99 | 256.09 | 4,792,123 | +4.36(+1.73%) |
Jan 20, 2021 | 250.77 | 254.40 | 249.16 | 251.73 | 3,808,832 | +1.02(+0.41%) |
Jan 19, 2021 | 255.13 | 255.13 | 250.56 | 250.71 | 3,938,931 | -2.20(-0.87%) |
Jan 15, 2021 | 246.53 | 253.65 | 245.95 | 252.91 | 5,591,779 | +6.65(+2.70%) |
Jan 14, 2021 | 251.91 | 252.27 | 245.65 | 246.26 | 5,053,143 | -5.24(-2.08%) |
Jan 13, 2021 | 255.41 | 257.40 | 251.40 | 251.50 | 4,269,350 | -2.09(-0.82%) |
Jan 12, 2021 | 248.80 | 255.07 | 248.38 | 253.59 | 4,391,270 | +4.68(+1.88%) |
Jan 11, 2021 | 245.46 | 250.88 | 245.27 | 248.91 | 4,101,846 | +1.96(+0.80%) |
Jan 08, 2021 | 245.35 | 248.46 | 245.03 | 246.95 | 4,094,594 | +2.60(+1.06%) |
Jan 07, 2021 | 244.99 | 246.66 | 244.27 | 244.35 | 4,175,231 | -1.20(-0.49%) |
Jan 06, 2021 | 242.33 | 247.57 | 240.32 | 245.56 | 4,301,877 | +1.40(+0.57%) |
Jan 05, 2021 | 241.05 | 244.60 | 240.68 | 244.16 | 4,162,895 | +1.95(+0.81%) |
Jan 04, 2021 | 244.12 | 244.52 | 239.58 | 242.21 | 5,449,876 | -1.56(-0.64%) |
Dec 31, 2020 | 243.76 | 243.76 | 243.76 | 2,734,848 | +0.33(+0.14%) | |
Dec 30, 2020 | 244.22 | 245.31 | 243.12 | 243.44 | 2,734,848 | -0.85(-0.35%) |
Dec 29, 2020 | 247.77 | 248.21 | 243.26 | 244.29 | 2,798,574 | -2.81(-1.14%) |
Dec 28, 2020 | 249.78 | 249.85 | 247.09 | 247.10 | 2,866,926 | -1.53(-0.62%) |
Dec 24, 2020 | 247.27 | 249.03 | 247.23 | 248.63 | 1,191,972 | +1.02(+0.41%) |
Dec 23, 2020 | 247.84 | 248.70 | 246.13 | 247.61 | 2,546,230 | -0.21(-0.09%) |
Dec 22, 2020 | 247.84 | 249.03 | 246.42 | 247.82 | 3,421,671 | -0.87(-0.35%) |
Dec 21, 2020 | 246.46 | 249.57 | 244.00 | 248.69 | 4,727,101 | +0.50(+0.20%) |
Dec 18, 2020 | 252.00 | 253.05 | 248.06 | 248.20 | 10,697,137 | -3.23(-1.28%) |
Dec 17, 2020 | 249.77 | 251.76 | 248.98 | 251.43 | 4,627,153 | +4.02(+1.62%) |
Dec 16, 2020 | 246.44 | 248.47 | 245.50 | 247.41 | 5,082,525 | +1.48(+0.60%) |
Dec 15, 2020 | 245.50 | 246.65 | 244.30 | 245.93 | 4,090,689 | +2.20(+0.90%) |
Dec 14, 2020 | 244.24 | 246.50 | 243.44 | 243.73 | 4,986,164 | +0.95(+0.39%) |
Dec 11, 2020 | 241.69 | 243.53 | 241.04 | 242.78 | 3,764,211 | -0.24(-0.10%) |
Dec 10, 2020 | 242.35 | 244.18 | 240.54 | 243.02 | 4,596,056 | -0.71(-0.29%) |
Dec 09, 2020 | 242.84 | 243.90 | 240.67 | 243.73 | 4,956,108 | +3.54(+1.48%) |
Dec 08, 2020 | 240.19 | 240.90 | 237.44 | 240.19 | 5,814,109 | -0.84(-0.35%) |
Dec 07, 2020 | 241.82 | 242.74 | 239.53 | 241.03 | 6,941,365 | -1.24(-0.51%) |
Dec 04, 2020 | 245.46 | 246.62 | 241.20 | 242.27 | 8,426,079 | -3.81(-1.55%) |
Dec 03, 2020 | 248.36 | 249.56 | 245.16 | 246.08 | 4,540,234 | -2.72(-1.09%) |
Dec 02, 2020 | 251.43 | 251.56 | 247.39 | 248.79 | 4,539,585 | -3.67(-1.45%) |
Dec 01, 2020 | 254.41 | 254.61 | 251.51 | 252.47 | 4,320,261 | -0.74(-0.29%) |
Nov 30, 2020 | 251.21 | 253.52 | 248.19 | 253.21 | 5,064,071 | +1.30(+0.51%) |
Nov 27, 2020 | 251.22 | 252.45 | 250.42 | 251.91 | 1,780,671 | +1.85(+0.74%) |
Nov 25, 2020 | 249.62 | 250.77 | 247.55 | 250.06 | 3,288,649 | +0.59(+0.24%) |
Nov 24, 2020 | 250.09 | 251.51 | 248.79 | 249.46 | 5,230,337 | +1.74(+0.70%) |
Nov 23, 2020 | 246.45 | 249.81 | 246.03 | 247.72 | 3,597,539 | +1.45(+0.59%) |
Nov 20, 2020 | 247.76 | 248.60 | 245.41 | 246.27 | 4,505,637 | -1.02(-0.41%) |
Nov 19, 2020 | 246.82 | 248.61 | 245.25 | 247.29 | 4,289,745 | +1.00(+0.41%) |
Nov 18, 2020 | 246.90 | 251.35 | 245.53 | 246.29 | 5,605,137 | -2.41(-0.97%) |
Nov 17, 2020 | 248.36 | 249.66 | 245.89 | 248.70 | 9,331,002 | -6.48(-2.54%) |
Nov 16, 2020 | 254.82 | 256.75 | 252.28 | 255.18 | 5,848,050 | +2.19(+0.87%) |
Nov 13, 2020 | 252.30 | 255.32 | 251.24 | 252.99 | 4,318,399 | +0.85(+0.34%) |
Nov 12, 2020 | 258.31 | 258.94 | 249.95 | 252.14 | 4,184,299 | -1.38(-0.54%) |
Nov 11, 2020 | 253.12 | 257.11 | 252.07 | 253.51 | 3,271,114 | +1.99(+0.79%) |
Nov 10, 2020 | 248.99 | 251.73 | 245.76 | 251.53 | 5,288,566 | +5.11(+2.07%) |
Nov 09, 2020 | 261.99 | 263.25 | 245.96 | 246.41 | 8,600,113 | -13.03(-5.02%) |
Nov 06, 2020 | 261.71 | 261.76 | 258.17 | 259.44 | 3,110,505 | -1.47(-0.56%) |
Nov 05, 2020 | 263.19 | 263.78 | 259.29 | 260.91 | 2,754,550 | +2.86(+1.11%) |
Nov 04, 2020 | 252.61 | 261.99 | 251.93 | 258.05 | 3,860,028 | +4.88(+1.93%) |
Nov 03, 2020 | 250.87 | 255.14 | 249.84 | 253.17 | 3,321,614 | +6.05(+2.45%) |
Nov 02, 2020 | 246.58 | 250.80 | 245.09 | 247.12 | 3,239,011 | +3.68(+1.51%) |
Oct 30, 2020 | 245.36 | 246.09 | 239.17 | 243.44 | 4,244,885 | -2.67(-1.08%) |
Oct 29, 2020 | 246.16 | 249.82 | 243.99 | 246.10 | 3,146,125 | -0.08(-0.03%) |
Oct 28, 2020 | 246.67 | 249.79 | 245.25 | 246.19 | 3,566,660 | -6.50(-2.57%) |
Oct 27, 2020 | 252.82 | 255.32 | 252.03 | 252.68 | 3,302,313 | +0.73(+0.29%) |
Oct 26, 2020 | 255.24 | 256.96 | 248.27 | 251.95 | 3,189,460 | -6.35(-2.46%) |
Oct 23, 2020 | 257.74 | 258.48 | 255.16 | 258.31 | 1,918,059 | +1.68(+0.65%) |
Oct 22, 2020 | 259.16 | 260.75 | 256.16 | 256.63 | 3,053,576 | -3.06(-1.18%) |
Oct 21, 2020 | 260.49 | 262.89 | 258.56 | 259.69 | 2,523,028 | -1.40(-0.54%) |
Oct 20, 2020 | 260.26 | 264.50 | 259.34 | 261.08 | 2,499,785 | +2.11(+0.81%) |
Oct 19, 2020 | 264.48 | 264.80 | 258.65 | 258.97 | 2,660,353 | -3.59(-1.37%) |
Oct 16, 2020 | 263.10 | 267.12 | 262.19 | 262.56 | 3,406,645 | +0.11(+0.04%) |
Oct 15, 2020 | 259.33 | 264.92 | 258.42 | 262.45 | 2,957,811 | +0.41(+0.16%) |
Oct 14, 2020 | 264.25 | 264.97 | 260.27 | 262.04 | 2,433,479 | -2.98(-1.13%) |
Oct 13, 2020 | 260.77 | 265.40 | 260.77 | 265.02 | 2,957,965 | +3.15(+1.20%) |
Oct 12, 2020 | 262.31 | 263.17 | 261.10 | 261.88 | 2,642,129 | +0.90(+0.35%) |
Oct 09, 2020 | 260.56 | 262.21 | 259.30 | 260.97 | 2,454,134 | +1.28(+0.49%) |
Oct 08, 2020 | 259.07 | 260.09 | 256.64 | 259.69 | 2,471,159 | +1.58(+0.61%) |
Oct 07, 2020 | 256.35 | 259.22 | 255.57 | 258.12 | 3,750,516 | +5.77(+2.29%) |
Oct 06, 2020 | 257.85 | 258.31 | 251.71 | 252.35 | 3,277,731 | -5.14(-2.00%) |
Oct 05, 2020 | 256.41 | 257.78 | 255.29 | 257.49 | 2,553,255 | +2.55(+1.00%) |
Oct 02, 2020 | 250.95 | 256.56 | 250.19 | 254.94 | 3,224,885 | +1.54(+0.61%) |
Oct 01, 2020 | 255.06 | 255.57 | 251.78 | 253.40 | 2,954,469 | -0.08(-0.03%) |
Sep 30, 2020 | 249.62 | 255.49 | 248.74 | 253.48 | 5,235,890 | +5.11(+2.06%) |
Sep 29, 2020 | 249.54 | 249.95 | 247.45 | 248.37 | 2,244,966 | -0.20(-0.08%) |
Sep 28, 2020 | 248.20 | 250.29 | 246.72 | 248.57 | 3,353,625 | +3.45(+1.41%) |
Sep 25, 2020 | 241.14 | 246.58 | 240.89 | 245.12 | 2,692,864 | +2.60(+1.07%) |
Sep 24, 2020 | 242.53 | 246.17 | 240.85 | 242.52 | 3,391,184 | -0.78(-0.32%) |
Sep 23, 2020 | 251.39 | 252.48 | 241.59 | 243.29 | 4,893,547 | -6.17(-2.47%) |
Sep 22, 2020 | 247.97 | 249.65 | 247.02 | 249.46 | 3,254,935 | +0.88(+0.35%) |
Sep 21, 2020 | 248.15 | 249.09 | 243.27 | 248.59 | 3,886,015 | -2.59(-1.03%) |
Sep 18, 2020 | 254.12 | 255.42 | 247.18 | 251.18 | 6,653,442 | -4.35(-1.70%) |
Sep 17, 2020 | 253.66 | 258.05 | 252.79 | 255.53 | 3,469,501 | -1.53(-0.59%) |
Sep 16, 2020 | 260.69 | 261.57 | 256.19 | 257.06 | 3,702,270 | -3.60(-1.38%) |
Sep 15, 2020 | 258.34 | 261.68 | 257.74 | 260.66 | 4,573,181 | +4.50(+1.76%) |
Sep 14, 2020 | 254.25 | 257.81 | 253.76 | 256.16 | 3,347,727 | +3.94(+1.56%) |
Sep 11, 2020 | 250.07 | 253.72 | 249.60 | 252.22 | 4,085,695 | +3.31(+1.33%) |
Sep 10, 2020 | 253.75 | 256.46 | 247.51 | 248.91 | 3,457,649 | -3.96(-1.57%) |
Sep 09, 2020 | 248.69 | 255.33 | 248.04 | 252.87 | 5,208,665 | +7.10(+2.89%) |
Sep 08, 2020 | 243.80 | 247.39 | 239.88 | 245.77 | 5,740,506 | -0.37(-0.15%) |
Sep 04, 2020 | 251.51 | 252.62 | 241.58 | 246.13 | 5,755,602 | -4.54(-1.81%) |
Sep 03, 2020 | 262.23 | 262.60 | 248.42 | 250.67 | 5,890,645 | -11.47(-4.38%) |
Sep 02, 2020 | 260.00 | 262.91 | 258.86 | 262.14 | 3,794,576 | +2.52(+0.97%) |
Sep 01, 2020 | 257.89 | 260.29 | 257.41 | 259.62 | 3,564,085 | +0.82(+0.32%) |
Aug 31, 2020 | 258.77 | 260.30 | 256.83 | 258.80 | 4,521,113 | -1.14(-0.44%) |
Aug 28, 2020 | 261.77 | 262.25 | 258.56 | 259.94 | 3,414,367 | -2.12(-0.81%) |
Aug 27, 2020 | 265.32 | 265.99 | 260.18 | 262.06 | 3,777,506 | -3.00(-1.13%) |
Aug 26, 2020 | 261.25 | 265.23 | 259.92 | 265.06 | 4,404,519 | +5.27(+2.03%) |
Aug 25, 2020 | 260.83 | 261.02 | 257.76 | 259.79 | 3,143,516 | -0.56(-0.22%) |
Aug 24, 2020 | 258.76 | 260.45 | 255.97 | 260.36 | 4,877,355 | +3.20(+1.24%) |
Aug 21, 2020 | 254.20 | 257.45 | 252.79 | 257.16 | 6,061,958 | +2.31(+0.91%) |
Aug 20, 2020 | 254.72 | 255.96 | 253.72 | 254.85 | 3,885,512 | -1.98(-0.77%) |
Aug 19, 2020 | 261.00 | 261.46 | 255.98 | 256.82 | 5,491,399 | -1.94(-0.75%) |
Aug 18, 2020 | 262.31 | 263.83 | 256.99 | 258.77 | 7,634,527 | -2.94(-1.12%) |
Aug 17, 2020 | 258.22 | 262.60 | 257.47 | 261.71 | 6,125,110 | +6.98(+2.74%) |
Aug 14, 2020 | 255.26 | 256.04 | 253.49 | 254.73 | 2,742,859 | -1.01(-0.39%) |
Aug 13, 2020 | 255.28 | 256.63 | 253.99 | 255.74 | 2,425,225 | +0.07(+0.03%) |
Aug 12, 2020 | 254.00 | 256.93 | 251.47 | 255.66 | 4,261,146 | +6.05(+2.42%) |
Aug 11, 2020 | 252.13 | 253.66 | 249.15 | 249.62 | 3,657,437 | +0.17(+0.07%) |
Aug 10, 2020 | 247.35 | 249.69 | 246.78 | 249.44 | 2,635,696 | +2.81(+1.14%) |
Aug 07, 2020 | 245.70 | 249.62 | 244.98 | 246.64 | 3,134,728 | +2.06(+0.84%) |
Aug 06, 2020 | 242.06 | 245.55 | 242.00 | 244.58 | 2,426,441 | +1.72(+0.71%) |
Aug 05, 2020 | 243.69 | 243.69 | 241.42 | 242.86 | 2,162,915 | -0.35(-0.15%) |
Aug 04, 2020 | 242.09 | 243.23 | 239.56 | 243.22 | 2,448,781 | +1.53(+0.64%) |
Aug 03, 2020 | 242.18 | 243.86 | 241.22 | 241.68 | 2,603,580 | +0.63(+0.26%) |
Jul 31, 2020 | 240.61 | 242.58 | 236.62 | 241.05 | 4,009,328 | -0.74(-0.31%) |
Jul 30, 2020 | 239.10 | 242.74 | 237.48 | 241.80 | 2,584,517 | +1.50(+0.62%) |
Jul 29, 2020 | 240.43 | 242.53 | 239.85 | 240.30 | 3,164,103 | -0.56(-0.23%) |
Jul 28, 2020 | 243.84 | 244.30 | 240.31 | 240.86 | 2,452,362 | -1.94(-0.80%) |
Jul 27, 2020 | 240.69 | 243.95 | 240.69 | 242.81 | 2,656,402 | +1.92(+0.80%) |
Jul 24, 2020 | 240.65 | 242.32 | 238.78 | 240.89 | 3,287,048 | +1.36(+0.57%) |
Jul 23, 2020 | 243.15 | 243.15 | 237.70 | 239.53 | 2,951,581 | -1.24(-0.51%) |
Jul 22, 2020 | 238.42 | 241.14 | 237.88 | 240.76 | 3,026,869 | +2.50(+1.05%) |
Jul 21, 2020 | 237.54 | 239.58 | 236.72 | 238.27 | 2,687,709 | +2.04(+0.86%) |
Jul 20, 2020 | 235.20 | 237.16 | 234.27 | 236.22 | 2,697,731 | -0.19(-0.08%) |
Jul 17, 2020 | 236.10 | 236.66 | 234.00 | 236.41 | 3,408,639 | +2.09(+0.89%) |
Jul 16, 2020 | 233.13 | 236.52 | 232.44 | 234.33 | 2,765,451 | +0.25(+0.11%) |
Jul 15, 2020 | 236.20 | 237.24 | 231.66 | 234.07 | 4,783,283 | +0.01(+0.00%) |
Jul 14, 2020 | 228.41 | 234.42 | 225.59 | 234.06 | 5,079,371 | +7.42(+3.27%) |
Jul 13, 2020 | 228.73 | 234.13 | 226.16 | 226.64 | 4,886,035 | -0.44(-0.20%) |
Jul 10, 2020 | 225.44 | 227.29 | 223.93 | 227.09 | 3,023,489 | +1.95(+0.87%) |
Jul 09, 2020 | 226.68 | 227.45 | 223.68 | 225.14 | 3,296,901 | -1.10(-0.49%) |
Jul 08, 2020 | 225.06 | 226.80 | 223.56 | 226.24 | 2,526,258 | +1.65(+0.74%) |
Jul 07, 2020 | 224.60 | 227.70 | 224.33 | 224.58 | 3,223,786 | -2.00(-0.88%) |
Jul 06, 2020 | 227.24 | 228.35 | 224.30 | 226.58 | 3,449,659 | +0.95(+0.42%) |
Jul 02, 2020 | 228.75 | 229.08 | 225.10 | 225.63 | 3,711,297 | +0.32(+0.14%) |
Jul 01, 2020 | 226.67 | 227.29 | 224.20 | 225.31 | 4,049,844 | -2.14(-0.94%) |
Jun 30, 2020 | 224.27 | 228.49 | 223.44 | 227.45 | 4,982,973 | +3.99(+1.78%) |
Jun 29, 2020 | 220.32 | 223.81 | 218.22 | 223.47 | 3,819,717 | +4.64(+2.12%) |
Jun 26, 2020 | 222.77 | 223.45 | 218.14 | 218.83 | 5,509,729 | -3.97(-1.78%) |
Jun 25, 2020 | 222.27 | 223.68 | 219.91 | 222.79 | 3,235,495 | -0.68(-0.30%) |
Jun 24, 2020 | 225.00 | 227.25 | 220.39 | 223.48 | 4,264,563 | -3.79(-1.67%) |
Jun 23, 2020 | 229.71 | 230.11 | 227.11 | 227.27 | 3,416,666 | +1.04(+0.46%) |
Jun 22, 2020 | 223.09 | 227.04 | 222.91 | 226.23 | 4,200,207 | +2.28(+1.02%) |
Jun 19, 2020 | 229.80 | 230.89 | 223.70 | 223.95 | 12,241,322 | -2.32(-1.03%) |
Jun 18, 2020 | 226.41 | 228.58 | 224.38 | 226.27 | 3,685,808 | -1.49(-0.65%) |
Jun 17, 2020 | 229.50 | 231.18 | 227.06 | 227.76 | 4,662,130 | +0.82(+0.36%) |
Jun 16, 2020 | 226.44 | 228.49 | 220.52 | 226.94 | 5,830,309 | +7.80(+3.56%) |
Jun 15, 2020 | 215.75 | 219.93 | 212.74 | 219.15 | 6,885,619 | -0.99(-0.45%) |
Jun 12, 2020 | 220.70 | 223.71 | 215.23 | 220.13 | 5,769,433 | +2.70(+1.24%) |
Jun 11, 2020 | 225.95 | 227.55 | 216.77 | 217.43 | 7,225,292 | -13.60(-5.89%) |
Jun 10, 2020 | 233.75 | 235.42 | 230.82 | 231.03 | 3,925,101 | -2.10(-0.90%) |
Jun 09, 2020 | 231.83 | 234.52 | 230.49 | 233.13 | 4,092,946 | -0.01(-0.00%) |
Jun 08, 2020 | 229.25 | 233.17 | 229.04 | 233.14 | 4,197,667 | +1.70(+0.73%) |
Jun 05, 2020 | 229.11 | 232.30 | 227.33 | 231.44 | 5,566,670 | +5.40(+2.39%) |
Jun 04, 2020 | 226.78 | 228.96 | 224.69 | 226.04 | 5,241,609 | -1.86(-0.82%) |
Jun 03, 2020 | 228.62 | 229.55 | 227.34 | 227.90 | 5,107,834 | -0.19(-0.08%) |
Jun 02, 2020 | 224.41 | 228.10 | 222.93 | 228.09 | 5,872,005 | +4.89(+2.19%) |
Jun 01, 2020 | 225.11 | 225.44 | 221.91 | 223.20 | 3,777,736 | -1.07(-0.48%) |
May 29, 2020 | 221.18 | 225.38 | 220.89 | 224.27 | 5,919,552 | +3.01(+1.36%) |
May 28, 2020 | 225.21 | 227.66 | 220.62 | 221.26 | 5,827,794 | -2.00(-0.90%) |
May 27, 2020 | 219.04 | 223.29 | 217.32 | 223.26 | 5,167,338 | +4.40(+2.01%) |
May 26, 2020 | 223.97 | 224.03 | 218.49 | 218.85 | 5,024,368 | +0.54(+0.25%) |
May 22, 2020 | 217.25 | 218.73 | 215.40 | 218.31 | 3,370,050 | +0.90(+0.41%) |
May 21, 2020 | 214.47 | 217.68 | 212.82 | 217.41 | 5,287,514 | +2.43(+1.13%) |
May 20, 2020 | 218.42 | 218.66 | 212.06 | 214.98 | 8,346,861 | +0.08(+0.04%) |
May 19, 2020 | 217.02 | 218.84 | 214.63 | 214.90 | 10,398,621 | -6.54(-2.95%) |
May 18, 2020 | 221.89 | 224.13 | 220.26 | 221.44 | 9,222,526 | +5.43(+2.52%) |
May 15, 2020 | 210.11 | 219.53 | 210.03 | 216.01 | 17,922,412 | +4.38(+2.07%) |
May 14, 2020 | 204.31 | 211.80 | 204.16 | 211.63 | 7,126,784 | +3.95(+1.90%) |
May 13, 2020 | 210.33 | 213.28 | 206.28 | 207.68 | 6,908,501 | -2.53(-1.20%) |
May 12, 2020 | 215.33 | 215.94 | 210.21 | 210.21 | 4,871,743 | -3.30(-1.55%) |
May 11, 2020 | 209.19 | 215.51 | 208.72 | 213.51 | 4,849,005 | +1.92(+0.91%) |
May 08, 2020 | 210.03 | 212.60 | 208.63 | 211.59 | 4,838,637 | +4.50(+2.17%) |
May 07, 2020 | 204.44 | 209.06 | 204.36 | 207.09 | 4,988,030 | +4.99(+2.47%) |
May 06, 2020 | 205.22 | 206.18 | 202.00 | 202.10 | 3,672,792 | -1.52(-0.75%) |
May 05, 2020 | 203.02 | 206.55 | 201.82 | 203.63 | 5,157,520 | +3.40(+1.70%) |
May 04, 2020 | 195.57 | 200.97 | 194.24 | 200.23 | 4,516,728 | +2.95(+1.50%) |
May 01, 2020 | 195.65 | 198.29 | 194.75 | 197.27 | 4,231,480 | -1.14(-0.57%) |
Apr 30, 2020 | 195.67 | 200.47 | 195.42 | 198.41 | 5,707,226 | -1.79(-0.89%) |
Apr 29, 2020 | 199.77 | 202.33 | 198.40 | 200.20 | 4,851,409 | +3.77(+1.92%) |
Apr 28, 2020 | 202.17 | 202.37 | 195.78 | 196.43 | 5,628,937 | -0.12(-0.06%) |
Apr 27, 2020 | 194.09 | 199.41 | 193.16 | 196.54 | 6,062,657 | +5.04(+2.63%) |
Apr 24, 2020 | 184.78 | 192.18 | 183.99 | 191.51 | 5,568,775 | +8.90(+4.87%) |
Apr 23, 2020 | 183.51 | 186.81 | 182.49 | 182.61 | 3,949,998 | -1.67(-0.91%) |
Apr 22, 2020 | 182.22 | 185.67 | 181.54 | 184.28 | 4,508,969 | +3.21(+1.77%) |
Apr 21, 2020 | 181.19 | 184.43 | 180.07 | 181.06 | 5,366,986 | -4.91(-2.64%) |
Apr 20, 2020 | 186.05 | 190.47 | 185.35 | 185.97 | 5,264,052 | -3.04(-1.61%) |
Apr 17, 2020 | 186.99 | 189.76 | 186.08 | 189.02 | 7,442,650 | +8.64(+4.79%) |
Apr 16, 2020 | 179.72 | 182.51 | 177.64 | 180.38 | 8,040,841 | +1.24(+0.69%) |
Apr 15, 2020 | 182.53 | 182.53 | 177.45 | 179.14 | 6,306,603 | -7.84(-4.19%) |
Apr 14, 2020 | 182.21 | 189.30 | 180.63 | 186.99 | 6,263,314 | +7.56(+4.22%) |
Apr 13, 2020 | 180.92 | 180.92 | 176.34 | 179.42 | 4,890,607 | -2.47(-1.36%) |
Apr 09, 2020 | 180.33 | 185.92 | 177.35 | 181.90 | 7,894,915 | +6.06(+3.44%) |
Apr 08, 2020 | 175.29 | 177.60 | 172.88 | 175.84 | 6,752,107 | +2.28(+1.32%) |
Apr 07, 2020 | 183.15 | 184.22 | 173.16 | 173.56 | 7,132,788 | +0.87(+0.50%) |
Apr 06, 2020 | 169.68 | 173.66 | 167.09 | 172.69 | 8,253,257 | +11.40(+7.07%) |
Apr 03, 2020 | 162.06 | 163.68 | 157.90 | 161.29 | 8,087,809 | -2.36(-1.44%) |
Apr 02, 2020 | 157.90 | 164.92 | 157.05 | 163.65 | 7,035,283 | +2.42(+1.50%) |
Apr 01, 2020 | 158.77 | 164.95 | 157.95 | 161.23 | 8,704,953 | -7.29(-4.33%) |
Mar 31, 2020 | 175.82 | 176.44 | 167.38 | 168.52 | 8,130,828 | -8.47(-4.79%) |
Mar 30, 2020 | 172.00 | 178.89 | 169.33 | 176.99 | 7,685,408 | +5.01(+2.91%) |
Mar 27, 2020 | 170.12 | 177.25 | 168.33 | 171.98 | 7,890,373 | -4.21(-2.39%) |
Mar 26, 2020 | 165.61 | 178.89 | 164.72 | 176.19 | 11,269,095 | +12.14(+7.40%) |
Mar 25, 2020 | 166.45 | 172.88 | 162.46 | 164.05 | 12,737,517 | -2.67(-1.60%) |
Mar 24, 2020 | 156.50 | 167.58 | 155.25 | 166.72 | 16,256,024 | +20.15(+13.75%) |
Mar 23, 2020 | 135.44 | 148.86 | 132.08 | 146.57 | 13,558,807 | +9.24(+6.73%) |
Mar 20, 2020 | 146.92 | 153.63 | 137.02 | 137.33 | 13,962,823 | -8.11(-5.57%) |
Mar 19, 2020 | 138.24 | 147.04 | 128.16 | 145.43 | 14,954,081 | +4.96(+3.53%) |
Mar 18, 2020 | 144.23 | 146.51 | 126.93 | 140.47 | 16,256,945 | -16.25(-10.37%) |
Mar 17, 2020 | 151.82 | 157.75 | 140.17 | 156.72 | 17,984,078 | +7.83(+5.26%) |
Mar 16, 2020 | 164.24 | 167.97 | 147.22 | 148.89 | 13,882,994 | -36.74(-19.79%) |
Mar 13, 2020 | 180.92 | 185.77 | 171.49 | 185.63 | 11,403,349 | +13.61(+7.91%) |
Mar 12, 2020 | 176.37 | 186.45 | 166.83 | 172.02 | 12,103,309 | -20.13(-10.48%) |
Mar 11, 2020 | 196.13 | 197.80 | 189.99 | 192.15 | 8,040,956 | -10.21(-5.04%) |
Mar 10, 2020 | 194.74 | 202.47 | 189.18 | 202.36 | 8,035,743 | +13.66(+7.24%) |
Mar 09, 2020 | 191.75 | 193.82 | 185.81 | 188.69 | 11,284,242 | -16.18(-7.90%) |
Mar 06, 2020 | 204.03 | 206.47 | 199.26 | 204.88 | 8,253,793 | -5.65(-2.68%) |
Mar 05, 2020 | 212.13 | 214.83 | 209.03 | 210.52 | 7,218,513 | -5.62(-2.60%) |
Mar 04, 2020 | 208.91 | 216.36 | 207.82 | 216.15 | 7,549,493 | +11.78(+5.76%) |
Mar 03, 2020 | 206.24 | 211.43 | 202.24 | 204.36 | 9,404,046 | -1.79(-0.87%) |
Mar 02, 2020 | 197.23 | 206.21 | 195.89 | 206.16 | 7,973,429 | +10.85(+5.55%) |
Feb 28, 2020 | 196.02 | 198.20 | 190.37 | 195.31 | 13,177,560 | -6.18(-3.07%) |
Feb 27, 2020 | 207.17 | 210.53 | 201.34 | 201.49 | 8,488,550 | -9.46(-4.48%) |
Feb 26, 2020 | 214.37 | 216.11 | 210.08 | 210.94 | 7,766,272 | -1.88(-0.88%) |
Feb 25, 2020 | 220.65 | 221.43 | 212.02 | 212.83 | 8,985,833 | -2.08(-0.97%) |
Feb 24, 2020 | 213.81 | 217.97 | 213.12 | 214.91 | 5,960,726 | -5.06(-2.30%) |
Feb 21, 2020 | 221.00 | 221.78 | 218.76 | 219.96 | 4,328,721 | -1.51(-0.68%) |
Feb 20, 2020 | 218.49 | 221.56 | 217.10 | 221.47 | 4,127,621 | +3.03(+1.39%) |
Feb 19, 2020 | 219.58 | 220.11 | 217.88 | 218.44 | 3,024,890 | -0.27(-0.12%) |
Feb 18, 2020 | 219.52 | 220.66 | 218.01 | 218.71 | 3,226,273 | -0.98(-0.44%) |
Feb 14, 2020 | 218.26 | 219.84 | 217.53 | 219.69 | 3,169,302 | +2.39(+1.10%) |
Feb 13, 2020 | 216.05 | 218.40 | 215.53 | 217.29 | 2,752,859 | +0.69(+0.32%) |
Feb 12, 2020 | 217.09 | 217.24 | 214.14 | 216.60 | 4,005,445 | -0.04(-0.02%) |
Feb 11, 2020 | 215.72 | 217.37 | 215.36 | 216.65 | 3,002,964 | +0.92(+0.43%) |
Feb 10, 2020 | 212.13 | 215.72 | 211.75 | 215.72 | 2,864,212 | +2.97(+1.40%) |
Feb 07, 2020 | 214.14 | 214.75 | 212.06 | 212.76 | 2,739,330 | -1.38(-0.64%) |
Feb 06, 2020 | 213.38 | 214.64 | 212.92 | 214.14 | 4,383,676 | +0.66(+0.31%) |
Feb 05, 2020 | 212.58 | 213.67 | 211.47 | 213.48 | 4,314,837 | +2.79(+1.32%) |
Feb 04, 2020 | 209.82 | 211.91 | 209.82 | 210.69 | 3,908,742 | +3.10(+1.49%) |