Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 237.04 | 237.04 | 237.04 | 18,533 | +2.40(+1.02%) | |
Dec 30, 2020 | 235.28 | 236.01 | 234.61 | 234.64 | 18,533 | +0.12(+0.05%) |
Dec 29, 2020 | 234.97 | 235.66 | 234.16 | 234.51 | 35,231 | +0.47(+0.20%) |
Dec 28, 2020 | 235.27 | 236.13 | 233.54 | 234.04 | 29,889 | +0.06(+0.02%) |
Dec 24, 2020 | 234.07 | 234.55 | 233.30 | 233.99 | 7,676 | +0.24(+0.10%) |
Dec 23, 2020 | 234.38 | 235.00 | 233.55 | 233.74 | 46,146 | +0.45(+0.19%) |
Dec 22, 2020 | 233.34 | 233.99 | 232.24 | 233.29 | 22,745 | -0.66(-0.28%) |
Dec 21, 2020 | 232.77 | 233.96 | 229.78 | 233.96 | 26,004 | -2.10(-0.89%) |
Dec 18, 2020 | 236.48 | 236.48 | 233.63 | 236.06 | 38,799 | +0.49(+0.21%) |
Dec 17, 2020 | 233.56 | 235.62 | 233.56 | 235.56 | 26,162 | +2.62(+1.13%) |
Dec 16, 2020 | 234.00 | 234.17 | 232.16 | 232.94 | 33,118 | -0.81(-0.35%) |
Dec 15, 2020 | 233.12 | 234.23 | 231.73 | 233.75 | 27,074 | +2.22(+0.96%) |
Dec 14, 2020 | 235.07 | 236.02 | 231.45 | 231.54 | 17,201 | -1.28(-0.55%) |
Dec 11, 2020 | 232.29 | 232.99 | 231.35 | 232.82 | 142,988 | -0.62(-0.26%) |
Dec 10, 2020 | 232.93 | 234.37 | 232.72 | 233.44 | 21,520 | +0.08(+0.03%) |
Dec 09, 2020 | 236.09 | 236.09 | 232.62 | 233.36 | 22,881 | -1.53(-0.65%) |
Dec 08, 2020 | 232.79 | 234.98 | 232.79 | 234.89 | 38,080 | +2.22(+0.95%) |
Dec 07, 2020 | 234.16 | 234.34 | 232.14 | 232.67 | 38,532 | -1.60(-0.68%) |
Dec 04, 2020 | 231.78 | 234.26 | 231.78 | 234.26 | 31,116 | +2.67(+1.15%) |
Dec 03, 2020 | 232.04 | 232.55 | 230.96 | 231.59 | 29,482 | +0.09(+0.04%) |
Dec 02, 2020 | 230.48 | 231.98 | 230.48 | 231.50 | 25,789 | +1.70(+0.74%) |
Dec 01, 2020 | 230.95 | 232.68 | 229.80 | 229.80 | 28,490 | +1.49(+0.65%) |
Nov 30, 2020 | 228.23 | 228.53 | 226.97 | 228.31 | 19,428 | +0.88(+0.39%) |
Nov 27, 2020 | 226.26 | 227.58 | 225.87 | 227.43 | 21,021 | +2.55(+1.13%) |
Nov 25, 2020 | 225.91 | 225.91 | 223.90 | 224.88 | 16,234 | -0.60(-0.26%) |
Nov 24, 2020 | 225.82 | 226.68 | 225.11 | 225.48 | 20,655 | +0.41(+0.18%) |
Nov 23, 2020 | 227.13 | 227.13 | 223.91 | 225.07 | 25,285 | -0.32(-0.14%) |
Nov 20, 2020 | 225.84 | 226.46 | 224.87 | 225.38 | 66,706 | -0.42(-0.19%) |
Nov 19, 2020 | 226.14 | 226.14 | 224.45 | 225.81 | 21,485 | +0.24(+0.11%) |
Nov 18, 2020 | 230.62 | 230.62 | 225.57 | 225.57 | 51,674 | -4.43(-1.93%) |
Nov 17, 2020 | 230.59 | 230.78 | 228.97 | 230.00 | 24,781 | -1.31(-0.57%) |
Nov 16, 2020 | 233.92 | 233.92 | 230.26 | 231.30 | 29,114 | -0.73(-0.31%) |
Nov 13, 2020 | 230.63 | 232.55 | 229.89 | 232.03 | 57,028 | +2.89(+1.26%) |
Nov 12, 2020 | 229.86 | 230.54 | 227.63 | 229.14 | 58,883 | -0.35(-0.15%) |
Nov 11, 2020 | 231.76 | 231.76 | 229.03 | 229.49 | 40,635 | -0.06(-0.02%) |
Nov 10, 2020 | 230.25 | 230.25 | 227.14 | 229.54 | 33,704 | +0.39(+0.17%) |
Nov 09, 2020 | 234.77 | 236.76 | 229.15 | 229.15 | 111,789 | +1.61(+0.71%) |
Nov 06, 2020 | 227.98 | 229.16 | 226.64 | 227.54 | 49,744 | -0.64(-0.28%) |
Nov 05, 2020 | 231.09 | 231.09 | 227.64 | 228.17 | 64,944 | +1.05(+0.46%) |
Nov 04, 2020 | 223.49 | 230.44 | 223.49 | 227.12 | 63,371 | +9.62(+4.42%) |
Nov 03, 2020 | 217.17 | 219.54 | 217.02 | 217.50 | 32,541 | +3.25(+1.52%) |
Nov 02, 2020 | 214.14 | 215.01 | 212.31 | 214.26 | 23,682 | +3.23(+1.53%) |
Oct 30, 2020 | 211.34 | 211.74 | 208.54 | 211.03 | 49,848 | -0.82(-0.39%) |
Oct 29, 2020 | 212.89 | 213.76 | 210.47 | 211.84 | 27,950 | -1.30(-0.61%) |
Oct 28, 2020 | 216.59 | 217.75 | 213.07 | 213.14 | 27,284 | -6.85(-3.11%) |
Oct 27, 2020 | 220.80 | 221.57 | 219.96 | 219.99 | 31,978 | -1.41(-0.64%) |
Oct 26, 2020 | 222.00 | 222.00 | 219.26 | 221.41 | 40,043 | -2.12(-0.95%) |
Oct 23, 2020 | 224.11 | 224.80 | 222.63 | 223.53 | 9,574 | +0.83(+0.37%) |
Oct 22, 2020 | 219.56 | 223.12 | 219.56 | 222.70 | 22,632 | +3.30(+1.50%) |
Oct 21, 2020 | 220.58 | 221.29 | 219.14 | 219.41 | 84,630 | -1.48(-0.67%) |
Oct 20, 2020 | 221.65 | 222.44 | 220.78 | 220.89 | 41,598 | +0.36(+0.16%) |
Oct 19, 2020 | 225.32 | 225.32 | 220.05 | 220.53 | 28,699 | -3.81(-1.70%) |
Oct 16, 2020 | 223.24 | 225.91 | 223.11 | 224.35 | 34,133 | +2.31(+1.04%) |
Oct 15, 2020 | 221.23 | 222.60 | 220.94 | 222.03 | 20,003 | -1.92(-0.86%) |
Oct 14, 2020 | 225.57 | 225.98 | 223.25 | 223.95 | 19,096 | -1.43(-0.64%) |
Oct 13, 2020 | 225.57 | 226.48 | 224.81 | 225.38 | 25,520 | -1.36(-0.60%) |
Oct 12, 2020 | 226.36 | 227.31 | 225.74 | 226.74 | 23,181 | +1.88(+0.84%) |
Oct 09, 2020 | 224.64 | 225.48 | 224.10 | 224.86 | 13,840 | +1.52(+0.68%) |
Oct 08, 2020 | 223.65 | 223.65 | 222.77 | 223.34 | 16,700 | +1.12(+0.51%) |
Oct 07, 2020 | 219.57 | 222.56 | 219.57 | 222.21 | 53,962 | +4.38(+2.01%) |
Oct 06, 2020 | 221.38 | 221.38 | 217.66 | 217.83 | 21,277 | -2.71(-1.23%) |
Oct 05, 2020 | 217.71 | 220.54 | 217.71 | 220.54 | 19,073 | +4.65(+2.15%) |
Oct 02, 2020 | 215.63 | 217.81 | 214.48 | 215.89 | 24,976 | -2.11(-0.97%) |
Oct 01, 2020 | 219.78 | 219.98 | 217.18 | 218.00 | 27,132 | -0.32(-0.15%) |
Sep 30, 2020 | 216.09 | 220.05 | 216.09 | 218.32 | 80,168 | +3.14(+1.46%) |
Sep 29, 2020 | 215.94 | 216.56 | 214.46 | 215.18 | 25,587 | -0.02(-0.01%) |
Sep 28, 2020 | 215.44 | 216.65 | 214.76 | 215.20 | 49,484 | +1.77(+0.83%) |
Sep 25, 2020 | 209.42 | 213.74 | 209.21 | 213.43 | 57,444 | +4.06(+1.94%) |
Sep 24, 2020 | 210.16 | 210.58 | 208.38 | 209.38 | 69,362 | -1.48(-0.70%) |
Sep 23, 2020 | 213.87 | 214.05 | 210.63 | 210.85 | 29,420 | -2.24(-1.05%) |
Sep 22, 2020 | 213.41 | 213.41 | 211.18 | 213.09 | 20,899 | -0.07(-0.03%) |
Sep 21, 2020 | 214.19 | 214.19 | 210.50 | 213.16 | 48,287 | -4.32(-1.99%) |
Sep 18, 2020 | 217.95 | 218.42 | 215.43 | 217.48 | 23,926 | -0.11(-0.05%) |
Sep 17, 2020 | 216.09 | 217.94 | 215.63 | 217.59 | 34,184 | -0.41(-0.19%) |
Sep 16, 2020 | 219.53 | 219.97 | 218.00 | 218.00 | 16,996 | -0.33(-0.15%) |
Sep 15, 2020 | 219.26 | 219.96 | 217.99 | 218.33 | 28,789 | +0.52(+0.24%) |
Sep 14, 2020 | 216.46 | 219.03 | 216.46 | 217.81 | 46,644 | +3.69(+1.72%) |
Sep 11, 2020 | 214.24 | 214.96 | 212.47 | 214.13 | 14,627 | +0.77(+0.36%) |
Sep 10, 2020 | 217.11 | 217.19 | 213.12 | 213.35 | 29,070 | -3.15(-1.45%) |
Sep 09, 2020 | 214.63 | 218.23 | 214.63 | 216.50 | 30,521 | +3.66(+1.72%) |
Sep 08, 2020 | 215.56 | 215.56 | 212.37 | 212.84 | 47,544 | -3.64(-1.68%) |
Sep 04, 2020 | 219.20 | 219.20 | 213.69 | 216.48 | 41,271 | -1.39(-0.64%) |
Sep 03, 2020 | 224.80 | 224.80 | 216.48 | 217.87 | 85,723 | -6.33(-2.82%) |
Sep 02, 2020 | 220.34 | 224.87 | 219.57 | 224.20 | 45,389 | +4.21(+1.91%) |
Sep 01, 2020 | 221.63 | 222.15 | 218.91 | 219.99 | 117,188 | -2.28(-1.02%) |
Aug 31, 2020 | 221.02 | 222.87 | 220.67 | 222.26 | 54,491 | +0.91(+0.41%) |
Aug 28, 2020 | 221.54 | 221.54 | 219.76 | 221.35 | 25,912 | +0.31(+0.14%) |
Aug 27, 2020 | 219.46 | 221.92 | 218.64 | 221.05 | 40,261 | +1.71(+0.78%) |
Aug 26, 2020 | 219.47 | 219.47 | 217.14 | 219.33 | 50,262 | -0.12(-0.06%) |
Aug 25, 2020 | 218.59 | 219.53 | 218.59 | 219.46 | 20,592 | +1.76(+0.81%) |
Aug 24, 2020 | 220.21 | 220.21 | 216.85 | 217.70 | 17,803 | -1.24(-0.57%) |
Aug 21, 2020 | 218.81 | 219.29 | 217.63 | 218.94 | 69,900 | -0.10(-0.05%) |
Aug 20, 2020 | 218.43 | 219.26 | 218.43 | 219.05 | 34,191 | -0.56(-0.25%) |
Aug 19, 2020 | 220.74 | 220.98 | 219.28 | 219.60 | 23,499 | -1.14(-0.52%) |
Aug 18, 2020 | 221.39 | 221.39 | 219.52 | 220.74 | 25,603 | -0.19(-0.09%) |
Aug 17, 2020 | 219.91 | 221.64 | 219.91 | 220.93 | 25,528 | +1.45(+0.66%) |
Aug 14, 2020 | 219.75 | 220.20 | 218.66 | 219.48 | 20,165 | -0.32(-0.15%) |
Aug 13, 2020 | 219.22 | 220.03 | 218.55 | 219.80 | 505,400 | -0.44(-0.20%) |
Aug 12, 2020 | 218.06 | 220.69 | 218.06 | 220.24 | 31,826 | +3.61(+1.67%) |
Aug 11, 2020 | 219.42 | 219.42 | 216.35 | 216.63 | 35,095 | -1.61(-0.74%) |
Aug 10, 2020 | 219.38 | 219.38 | 217.68 | 218.24 | 28,106 | -0.81(-0.37%) |
Aug 07, 2020 | 218.71 | 219.36 | 217.68 | 219.06 | 51,406 | +0.61(+0.28%) |
Aug 06, 2020 | 219.68 | 219.92 | 217.07 | 218.44 | 222,647 | -1.21(-0.55%) |
Aug 05, 2020 | 220.13 | 220.13 | 219.14 | 219.65 | 109,926 | +0.88(+0.40%) |
Aug 04, 2020 | 219.46 | 219.57 | 217.31 | 218.77 | 44,323 | -0.97(-0.44%) |
Aug 03, 2020 | 218.77 | 220.25 | 218.49 | 219.74 | 32,547 | +2.34(+1.08%) |
Jul 31, 2020 | 218.57 | 218.57 | 214.78 | 217.39 | 29,778 | -1.47(-0.67%) |
Jul 30, 2020 | 218.13 | 219.12 | 216.45 | 218.87 | 58,397 | -1.14(-0.52%) |
Jul 29, 2020 | 218.35 | 220.68 | 218.35 | 220.00 | 30,636 | +2.12(+0.97%) |
Jul 28, 2020 | 218.19 | 219.12 | 217.53 | 217.88 | 233,038 | -0.46(-0.21%) |
Jul 27, 2020 | 216.87 | 218.52 | 216.15 | 218.34 | 32,475 | +1.70(+0.79%) |
Jul 24, 2020 | 218.50 | 218.50 | 215.12 | 216.63 | 29,046 | -2.54(-1.16%) |
Jul 23, 2020 | 221.28 | 221.78 | 218.57 | 219.17 | 222,880 | -1.09(-0.50%) |
Jul 22, 2020 | 219.24 | 220.57 | 218.29 | 220.26 | 29,933 | +1.70(+0.78%) |
Jul 21, 2020 | 219.52 | 219.81 | 218.16 | 218.56 | 31,044 | -0.20(-0.09%) |
Jul 20, 2020 | 219.50 | 220.06 | 218.32 | 218.76 | 37,696 | -0.28(-0.13%) |
Jul 17, 2020 | 216.81 | 219.48 | 216.48 | 219.04 | 615,308 | +3.42(+1.58%) |
Jul 16, 2020 | 215.77 | 215.77 | 214.28 | 215.62 | 51,240 | -0.48(-0.22%) |
Jul 15, 2020 | 215.20 | 216.58 | 214.59 | 216.10 | 280,241 | +3.19(+1.50%) |
Jul 14, 2020 | 208.74 | 213.27 | 208.03 | 212.91 | 263,699 | +4.02(+1.92%) |
Jul 13, 2020 | 209.71 | 213.18 | 208.52 | 208.89 | 68,855 | +0.60(+0.29%) |
Jul 10, 2020 | 208.89 | 208.89 | 207.04 | 208.29 | 89,543 | -0.56(-0.27%) |
Jul 09, 2020 | 210.27 | 210.56 | 206.35 | 208.84 | 55,944 | -1.42(-0.68%) |
Jul 08, 2020 | 211.03 | 211.28 | 208.81 | 210.27 | 38,319 | +0.20(+0.09%) |
Jul 07, 2020 | 210.37 | 212.41 | 209.78 | 210.07 | 40,730 | -1.35(-0.64%) |
Jul 06, 2020 | 211.66 | 212.78 | 210.78 | 211.42 | 75,890 | +1.94(+0.93%) |
Jul 02, 2020 | 209.86 | 210.60 | 209.02 | 209.48 | 65,511 | +1.51(+0.73%) |
Jul 01, 2020 | 206.82 | 208.74 | 206.00 | 207.96 | 95,261 | +1.58(+0.77%) |
Jun 30, 2020 | 202.64 | 207.20 | 202.43 | 206.38 | 54,609 | +3.83(+1.89%) |
Jun 29, 2020 | 202.18 | 203.03 | 200.93 | 202.56 | 54,295 | +1.17(+0.58%) |
Jun 26, 2020 | 203.73 | 203.73 | 200.24 | 201.39 | 91,632 | -2.43(-1.19%) |
Jun 25, 2020 | 201.87 | 203.98 | 199.99 | 203.82 | 50,548 | +2.28(+1.13%) |
Jun 24, 2020 | 205.89 | 205.94 | 200.27 | 201.54 | 263,241 | -5.51(-2.66%) |
Jun 23, 2020 | 207.69 | 208.63 | 206.85 | 207.06 | 63,584 | +0.80(+0.39%) |
Jun 22, 2020 | 205.99 | 206.40 | 203.99 | 206.25 | 61,218 | -0.27(-0.13%) |
Jun 19, 2020 | 207.26 | 207.55 | 204.73 | 206.52 | 71,571 | +1.91(+0.94%) |
Jun 18, 2020 | 204.12 | 204.88 | 203.36 | 204.60 | 103,165 | -0.47(-0.23%) |
Jun 17, 2020 | 206.29 | 206.51 | 204.54 | 205.07 | 58,883 | -0.23(-0.11%) |
Jun 16, 2020 | 205.04 | 206.38 | 201.97 | 205.30 | 124,023 | +4.71(+2.35%) |
Jun 15, 2020 | 196.81 | 201.47 | 195.44 | 200.59 | 158,744 | +0.93(+0.47%) |
Jun 12, 2020 | 202.48 | 203.29 | 196.37 | 199.66 | 325,362 | +1.52(+0.77%) |
Jun 11, 2020 | 207.00 | 207.00 | 198.02 | 198.15 | 108,098 | -11.66(-5.56%) |
Jun 10, 2020 | 211.10 | 211.12 | 209.27 | 209.81 | 43,261 | -0.34(-0.16%) |
Jun 09, 2020 | 211.84 | 212.81 | 209.95 | 210.15 | 52,876 | -2.16(-1.02%) |
Jun 08, 2020 | 210.00 | 212.31 | 210.00 | 212.31 | 52,984 | +1.46(+0.69%) |
Jun 05, 2020 | 208.80 | 212.12 | 207.83 | 210.85 | 166,086 | +3.22(+1.55%) |
Jun 04, 2020 | 208.44 | 209.58 | 206.42 | 207.63 | 121,256 | -1.95(-0.93%) |
Jun 03, 2020 | 210.71 | 210.71 | 208.85 | 209.58 | 97,861 | -0.43(-0.20%) |
Jun 02, 2020 | 208.78 | 210.01 | 207.65 | 210.01 | 386,146 | +1.00(+0.48%) |
Jun 01, 2020 | 209.46 | 209.67 | 207.54 | 209.01 | 205,090 | -1.45(-0.69%) |
May 29, 2020 | 208.47 | 211.13 | 206.19 | 210.46 | 160,532 | +1.96(+0.94%) |
May 28, 2020 | 207.43 | 210.40 | 207.43 | 208.50 | 198,825 | +2.89(+1.41%) |
May 27, 2020 | 204.23 | 205.63 | 200.61 | 205.61 | 192,045 | +1.59(+0.78%) |
May 26, 2020 | 208.20 | 208.20 | 203.60 | 204.01 | 113,795 | -0.31(-0.15%) |
May 22, 2020 | 203.96 | 204.63 | 203.05 | 204.32 | 48,725 | +0.49(+0.24%) |
May 21, 2020 | 205.06 | 205.06 | 202.91 | 203.83 | 54,479 | -1.68(-0.82%) |
May 20, 2020 | 207.09 | 207.36 | 205.11 | 205.51 | 45,658 | +0.47(+0.23%) |
May 19, 2020 | 207.49 | 207.90 | 205.04 | 205.04 | 61,134 | -2.94(-1.41%) |
May 18, 2020 | 209.95 | 210.60 | 207.56 | 207.99 | 85,356 | +2.44(+1.19%) |
May 15, 2020 | 202.50 | 205.80 | 202.50 | 205.54 | 213,240 | +1.61(+0.79%) |
May 14, 2020 | 199.92 | 203.93 | 199.78 | 203.93 | 80,683 | +2.33(+1.16%) |
May 13, 2020 | 204.30 | 205.14 | 200.25 | 201.60 | 85,439 | -2.55(-1.25%) |
May 12, 2020 | 208.47 | 208.89 | 204.06 | 204.15 | 59,501 | -3.06(-1.48%) |
May 11, 2020 | 202.33 | 207.62 | 202.33 | 207.21 | 76,903 | +3.93(+1.93%) |
May 08, 2020 | 204.71 | 204.71 | 202.80 | 203.28 | 77,961 | +0.88(+0.43%) |
May 07, 2020 | 204.37 | 204.37 | 201.97 | 202.40 | 47,372 | +0.37(+0.18%) |
May 06, 2020 | 204.85 | 204.85 | 202.03 | 202.03 | 118,083 | -1.51(-0.74%) |
May 05, 2020 | 200.93 | 205.11 | 200.93 | 203.54 | 294,267 | +4.38(+2.20%) |
May 04, 2020 | 198.29 | 199.56 | 197.15 | 199.16 | 220,250 | +0.45(+0.23%) |
May 01, 2020 | 200.58 | 200.58 | 197.29 | 198.71 | 68,739 | -3.68(-1.82%) |
Apr 30, 2020 | 202.72 | 204.21 | 201.91 | 202.39 | 70,369 | -1.25(-0.61%) |
Apr 29, 2020 | 204.92 | 205.18 | 202.77 | 203.64 | 100,835 | +1.47(+0.73%) |
Apr 28, 2020 | 207.83 | 207.83 | 202.08 | 202.17 | 81,119 | -4.59(-2.22%) |
Apr 27, 2020 | 205.88 | 207.52 | 205.14 | 206.76 | 48,777 | +3.21(+1.57%) |
Apr 24, 2020 | 202.71 | 204.29 | 201.15 | 203.56 | 93,993 | +2.69(+1.34%) |
Apr 23, 2020 | 201.52 | 203.92 | 200.83 | 200.87 | 141,478 | +1.26(+0.63%) |
Apr 22, 2020 | 200.24 | 200.70 | 198.54 | 199.61 | 441,715 | +2.89(+1.47%) |
Apr 21, 2020 | 200.38 | 200.42 | 196.50 | 196.71 | 111,413 | -6.33(-3.12%) |
Apr 20, 2020 | 203.00 | 205.69 | 202.29 | 203.04 | 257,465 | -1.36(-0.66%) |
Apr 17, 2020 | 205.31 | 205.31 | 201.34 | 204.40 | 156,131 | +4.39(+2.19%) |
Apr 16, 2020 | 197.14 | 200.25 | 196.35 | 200.01 | 109,161 | +4.28(+2.19%) |
Apr 15, 2020 | 194.12 | 196.53 | 192.70 | 195.72 | 120,981 | -0.90(-0.46%) |
Apr 14, 2020 | 193.92 | 196.94 | 193.20 | 196.62 | 82,262 | +6.77(+3.56%) |
Apr 13, 2020 | 191.53 | 191.53 | 187.56 | 189.85 | 36,255 | -1.70(-0.89%) |
Apr 09, 2020 | 192.11 | 192.62 | 190.03 | 191.55 | 88,125 | +0.76(+0.40%) |
Apr 08, 2020 | 184.53 | 191.15 | 179.73 | 190.79 | 180,376 | +8.02(+4.39%) |
Apr 07, 2020 | 189.23 | 189.23 | 182.77 | 182.77 | 141,691 | -1.56(-0.85%) |
Apr 06, 2020 | 181.29 | 185.56 | 180.34 | 184.34 | 121,881 | +9.21(+5.26%) |
Apr 03, 2020 | 176.46 | 177.50 | 173.43 | 175.13 | 38,561 | -1.81(-1.02%) |
Apr 02, 2020 | 171.17 | 177.40 | 169.99 | 176.94 | 41,888 | +4.53(+2.63%) |
Apr 01, 2020 | 172.90 | 174.51 | 170.71 | 172.41 | 135,778 | -6.81(-3.80%) |
Mar 31, 2020 | 179.89 | 180.80 | 177.51 | 179.22 | 158,281 | -0.54(-0.30%) |
Mar 30, 2020 | 174.42 | 180.06 | 174.11 | 179.77 | 208,814 | +7.99(+4.65%) |
Mar 27, 2020 | 171.38 | 176.22 | 170.69 | 171.78 | 225,186 | -4.52(-2.57%) |
Mar 26, 2020 | 166.65 | 176.60 | 166.65 | 176.30 | 103,528 | +11.26(+6.82%) |
Mar 25, 2020 | 161.48 | 169.83 | 160.34 | 165.04 | 81,893 | +2.75(+1.70%) |
Mar 24, 2020 | 158.84 | 162.81 | 156.25 | 162.29 | 98,188 | +11.45(+7.59%) |
Mar 23, 2020 | 157.25 | 157.25 | 148.50 | 150.84 | 256,574 | -7.48(-4.73%) |
Mar 20, 2020 | 165.72 | 167.82 | 157.83 | 158.32 | 103,376 | -6.16(-3.75%) |
Mar 19, 2020 | 165.89 | 168.19 | 163.04 | 164.49 | 362,427 | -1.84(-1.10%) |
Mar 18, 2020 | 163.70 | 169.72 | 159.27 | 166.32 | 79,330 | -5.98(-3.47%) |
Mar 17, 2020 | 166.54 | 174.10 | 164.36 | 172.30 | 94,405 | +8.27(+5.04%) |
Mar 16, 2020 | 164.20 | 173.71 | 160.43 | 164.03 | 70,107 | -17.94(-9.86%) |
Mar 13, 2020 | 177.68 | 181.97 | 168.45 | 181.97 | 101,378 | +11.92(+7.01%) |
Mar 12, 2020 | 171.90 | 179.67 | 166.87 | 170.05 | 172,475 | -13.40(-7.30%) |
Mar 11, 2020 | 186.90 | 187.95 | 181.47 | 183.45 | 86,941 | -7.98(-4.17%) |
Mar 10, 2020 | 190.18 | 191.73 | 182.90 | 191.43 | 245,291 | +6.45(+3.49%) |
Mar 09, 2020 | 183.15 | 189.33 | 176.88 | 184.98 | 93,931 | -10.48(-5.36%) |
Mar 06, 2020 | 191.16 | 196.15 | 190.80 | 195.46 | 48,796 | -1.38(-0.70%) |
Mar 05, 2020 | 197.79 | 199.88 | 195.01 | 196.84 | 237,709 | -4.85(-2.40%) |
Mar 04, 2020 | 197.03 | 201.69 | 195.99 | 201.69 | 294,686 | +11.16(+5.86%) |
Mar 03, 2020 | 196.18 | 198.85 | 188.46 | 190.52 | 82,071 | -5.04(-2.58%) |
Mar 02, 2020 | 187.80 | 195.61 | 186.37 | 195.56 | 170,441 | +8.69(+4.65%) |
Feb 28, 2020 | 183.82 | 187.06 | 182.09 | 186.87 | 217,689 | -2.04(-1.08%) |
Feb 27, 2020 | 193.21 | 196.12 | 188.91 | 188.91 | 130,809 | -6.58(-3.37%) |
Feb 26, 2020 | 196.75 | 199.41 | 195.43 | 195.50 | 81,410 | -0.55(-0.28%) |
Feb 25, 2020 | 202.90 | 202.90 | 195.48 | 196.05 | 65,874 | -6.06(-3.00%) |
Feb 24, 2020 | 203.75 | 204.50 | 201.31 | 202.10 | 438,248 | -6.60(-3.16%) |
Feb 21, 2020 | 208.09 | 208.89 | 207.71 | 208.70 | 13,776 | -0.15(-0.07%) |
Feb 20, 2020 | 209.67 | 209.72 | 206.86 | 208.85 | 48,897 | -1.45(-0.69%) |
Feb 19, 2020 | 209.84 | 210.49 | 209.77 | 210.30 | 25,177 | +1.01(+0.48%) |
Feb 18, 2020 | 209.55 | 209.82 | 208.46 | 209.29 | 62,608 | -0.60(-0.29%) |
Feb 14, 2020 | 210.04 | 210.04 | 208.80 | 209.89 | 23,451 | +0.43(+0.20%) |
Feb 13, 2020 | 209.48 | 210.15 | 208.82 | 209.46 | 24,872 | -0.72(-0.34%) |
Feb 12, 2020 | 210.57 | 210.88 | 209.40 | 210.19 | 101,235 | +0.45(+0.21%) |
Feb 11, 2020 | 209.00 | 209.90 | 208.92 | 209.74 | 65,029 | +1.30(+0.63%) |
Feb 10, 2020 | 206.63 | 208.44 | 206.34 | 208.44 | 22,425 | +1.30(+0.63%) |
Feb 07, 2020 | 208.72 | 208.72 | 207.13 | 207.13 | 33,862 | -1.81(-0.86%) |
Feb 06, 2020 | 209.79 | 209.79 | 208.18 | 208.94 | 26,948 | +0.07(+0.03%) |
Feb 05, 2020 | 206.07 | 209.57 | 206.07 | 208.87 | 67,190 | +3.77(+1.84%) |
Feb 04, 2020 | 204.02 | 205.83 | 204.02 | 205.11 | 92,247 | +3.65(+1.81%) |
Feb 03, 2020 | 201.04 | 202.78 | 201.04 | 201.46 | 68,013 | +1.67(+0.84%) |
Jan 31, 2020 | 203.25 | 203.25 | 199.10 | 199.78 | 62,572 | -3.96(-1.94%) |
Jan 30, 2020 | 203.89 | 203.89 | 202.14 | 203.74 | 16,077 | -1.37(-0.67%) |
Jan 29, 2020 | 206.07 | 206.55 | 205.10 | 205.11 | 19,629 | -0.44(-0.21%) |
Jan 28, 2020 | 204.91 | 206.28 | 204.61 | 205.55 | 23,244 | +1.12(+0.55%) |
Jan 27, 2020 | 203.52 | 205.28 | 202.82 | 204.42 | 52,136 | -1.57(-0.76%) |
Jan 24, 2020 | 209.98 | 209.98 | 205.66 | 205.99 | 33,862 | -3.61(-1.72%) |
Jan 23, 2020 | 210.28 | 210.28 | 208.71 | 209.61 | 24,500 | -1.08(-0.51%) |
Jan 22, 2020 | 210.85 | 211.35 | 210.52 | 210.68 | 19,009 | +0.31(+0.14%) |
Jan 21, 2020 | 209.63 | 210.84 | 209.53 | 210.38 | 27,398 | -0.02(-0.01%) |
Jan 17, 2020 | 210.48 | 210.67 | 210.09 | 210.40 | 58,891 | +0.03(+0.01%) |
Jan 16, 2020 | 210.23 | 210.41 | 209.32 | 210.37 | 34,908 | +1.16(+0.55%) |
Jan 15, 2020 | 207.72 | 209.70 | 207.72 | 209.21 | 45,846 | +1.76(+0.85%) |
Jan 14, 2020 | 205.94 | 207.66 | 205.42 | 207.45 | 70,602 | +1.23(+0.59%) |
Jan 13, 2020 | 207.29 | 207.29 | 205.53 | 206.22 | 54,312 | -0.88(-0.43%) |
Jan 10, 2020 | 207.36 | 208.12 | 206.94 | 207.10 | 17,667 | +0.16(+0.08%) |
Jan 09, 2020 | 206.95 | 207.53 | 206.48 | 206.94 | 24,647 | +0.99(+0.48%) |
Jan 08, 2020 | 204.70 | 206.91 | 204.70 | 205.96 | 43,394 | +1.35(+0.66%) |
Jan 07, 2020 | 204.66 | 205.04 | 203.62 | 204.60 | 29,370 | -0.58(-0.28%) |
Jan 06, 2020 | 202.85 | 205.18 | 202.85 | 205.18 | 58,747 | +1.47(+0.72%) |
Jan 03, 2020 | 203.06 | 204.82 | 202.43 | 203.71 | 48,796 | -1.83(-0.89%) |