Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 358.35 | 358.35 | 358.35 | 240,486 | -0.13(-0.04%) | |
Dec 30, 2020 | 354.13 | 359.22 | 350.98 | 358.48 | 240,486 | +6.73(+1.91%) |
Dec 29, 2020 | 355.00 | 356.21 | 347.50 | 351.75 | 166,691 | -1.88(-0.53%) |
Dec 28, 2020 | 359.18 | 359.18 | 352.66 | 353.63 | 170,271 | -2.71(-0.76%) |
Dec 24, 2020 | 352.27 | 358.87 | 352.27 | 356.34 | 139,200 | +3.48(+0.99%) |
Dec 23, 2020 | 355.00 | 358.94 | 351.70 | 352.86 | 234,691 | -2.60(-0.73%) |
Dec 22, 2020 | 341.49 | 356.50 | 341.49 | 355.46 | 585,931 | +14.83(+4.35%) |
Dec 21, 2020 | 341.47 | 342.90 | 334.30 | 340.63 | 365,012 | -5.90(-1.70%) |
Dec 18, 2020 | 348.22 | 349.10 | 338.52 | 346.53 | 673,100 | +2.33(+0.68%) |
Dec 17, 2020 | 338.51 | 359.39 | 337.08 | 344.20 | 806,993 | +10.16(+3.04%) |
Dec 16, 2020 | 326.42 | 334.64 | 324.50 | 334.04 | 399,075 | +8.11(+2.49%) |
Dec 15, 2020 | 328.18 | 329.56 | 323.28 | 325.93 | 180,242 | +0.71(+0.22%) |
Dec 14, 2020 | 322.39 | 333.99 | 322.39 | 325.22 | 289,173 | +4.02(+1.25%) |
Dec 11, 2020 | 322.00 | 324.49 | 318.34 | 321.20 | 227,000 | -1.56(-0.48%) |
Dec 10, 2020 | 316.50 | 324.25 | 314.08 | 322.76 | 272,744 | +2.18(+0.68%) |
Dec 09, 2020 | 328.19 | 328.79 | 315.94 | 320.58 | 315,696 | -8.88(-2.70%) |
Dec 08, 2020 | 324.37 | 330.65 | 321.46 | 329.46 | 223,224 | +6.38(+1.97%) |
Dec 07, 2020 | 323.88 | 325.84 | 319.35 | 323.08 | 184,211 | -1.85(-0.57%) |
Dec 04, 2020 | 320.00 | 333.05 | 320.00 | 324.93 | 211,400 | +5.24(+1.64%) |
Dec 03, 2020 | 323.50 | 326.28 | 319.30 | 319.69 | 185,075 | -3.90(-1.21%) |
Dec 02, 2020 | 327.08 | 327.08 | 319.57 | 323.59 | 273,249 | -5.23(-1.59%) |
Dec 01, 2020 | 324.10 | 330.25 | 319.09 | 328.82 | 330,875 | +6.49(+2.01%) |
Nov 30, 2020 | 326.12 | 328.45 | 316.91 | 322.33 | 510,533 | -3.62(-1.11%) |
Nov 27, 2020 | 321.71 | 328.27 | 320.80 | 325.95 | 101,000 | +7.30(+2.29%) |
Nov 25, 2020 | 318.00 | 325.04 | 311.82 | 318.65 | 438,500 | +3.19(+1.01%) |
Nov 24, 2020 | 333.00 | 335.62 | 312.99 | 315.46 | 517,143 | -20.23(-6.03%) |
Nov 23, 2020 | 341.98 | 345.65 | 334.26 | 335.69 | 162,706 | -5.32(-1.56%) |
Nov 20, 2020 | 337.50 | 344.25 | 332.93 | 341.01 | 272,600 | +6.43(+1.92%) |
Nov 19, 2020 | 327.87 | 335.76 | 324.87 | 334.58 | 183,402 | +6.65(+2.03%) |
Nov 18, 2020 | 330.88 | 331.65 | 323.38 | 327.93 | 251,708 | -3.69(-1.11%) |
Nov 17, 2020 | 322.01 | 331.87 | 322.01 | 331.62 | 300,316 | +8.80(+2.73%) |
Nov 16, 2020 | 329.93 | 331.44 | 322.05 | 322.82 | 147,910 | -10.56(-3.17%) |
Nov 13, 2020 | 333.15 | 336.00 | 330.55 | 333.38 | 210,000 | +0.65(+0.20%) |
Nov 12, 2020 | 331.96 | 335.80 | 328.94 | 332.73 | 366,935 | +5.76(+1.76%) |
Nov 11, 2020 | 318.37 | 327.85 | 318.37 | 326.97 | 174,220 | +14.37(+4.60%) |
Nov 10, 2020 | 315.34 | 316.98 | 305.83 | 312.60 | 360,256 | -5.94(-1.86%) |
Nov 09, 2020 | 343.71 | 347.95 | 318.02 | 318.54 | 437,546 | -23.69(-6.92%) |
Nov 06, 2020 | 348.56 | 348.56 | 341.99 | 342.23 | 273,400 | -4.40(-1.27%) |
Nov 05, 2020 | 339.28 | 356.98 | 339.28 | 346.63 | 399,230 | +17.77(+5.40%) |
Nov 04, 2020 | 325.43 | 337.89 | 321.86 | 328.86 | 599,281 | +14.74(+4.69%) |
Nov 03, 2020 | 317.53 | 318.28 | 306.29 | 314.12 | 258,651 | +0.42(+0.13%) |
Nov 02, 2020 | 312.18 | 321.42 | 311.79 | 313.70 | 257,776 | +4.75(+1.54%) |
Oct 30, 2020 | 315.25 | 319.24 | 306.30 | 308.95 | 224,400 | -8.07(-2.55%) |
Oct 29, 2020 | 318.98 | 322.86 | 315.21 | 317.02 | 212,595 | +1.35(+0.43%) |
Oct 28, 2020 | 320.95 | 322.00 | 314.45 | 315.67 | 165,632 | -11.11(-3.40%) |
Oct 27, 2020 | 328.68 | 332.00 | 325.50 | 326.78 | 162,970 | -1.66(-0.51%) |
Oct 26, 2020 | 336.37 | 340.00 | 323.01 | 328.44 | 175,862 | -10.61(-3.13%) |
Oct 23, 2020 | 338.00 | 341.06 | 332.43 | 339.05 | 190,800 | +1.79(+0.53%) |
Oct 22, 2020 | 348.74 | 348.74 | 333.01 | 337.26 | 226,675 | -10.10(-2.91%) |
Oct 21, 2020 | 348.67 | 354.00 | 344.30 | 347.36 | 179,506 | +1.70(+0.49%) |
Oct 20, 2020 | 344.85 | 347.92 | 343.64 | 345.66 | 141,808 | +3.08(+0.90%) |
Oct 19, 2020 | 352.00 | 356.48 | 341.39 | 342.58 | 179,706 | -7.99(-2.28%) |
Oct 16, 2020 | 350.00 | 354.16 | 347.66 | 350.57 | 131,500 | +1.53(+0.44%) |
Oct 15, 2020 | 342.55 | 350.12 | 339.20 | 349.04 | 159,604 | +2.15(+0.62%) |
Oct 14, 2020 | 350.00 | 355.40 | 344.71 | 346.89 | 208,033 | -1.87(-0.54%) |
Oct 13, 2020 | 346.00 | 349.23 | 342.13 | 348.76 | 232,638 | +3.68(+1.07%) |
Oct 12, 2020 | 343.00 | 346.84 | 337.63 | 345.08 | 156,949 | +7.83(+2.32%) |
Oct 09, 2020 | 337.87 | 343.00 | 336.52 | 337.25 | 259,700 | +2.61(+0.78%) |
Oct 08, 2020 | 346.00 | 348.12 | 331.50 | 334.64 | 387,100 | -9.68(-2.81%) |
Oct 07, 2020 | 339.22 | 344.98 | 339.01 | 344.32 | 154,923 | +8.98(+2.68%) |
Oct 06, 2020 | 334.02 | 344.36 | 330.01 | 335.34 | 481,072 | +1.56(+0.47%) |
Oct 05, 2020 | 330.34 | 335.00 | 328.65 | 333.78 | 258,557 | +6.86(+2.10%) |
Oct 02, 2020 | 326.51 | 333.52 | 324.67 | 326.92 | 185,200 | -7.20(-2.15%) |
Oct 01, 2020 | 328.32 | 335.32 | 326.51 | 334.12 | 353,412 | +10.84(+3.35%) |
Sep 30, 2020 | 328.65 | 330.39 | 322.69 | 323.28 | 302,962 | -2.28(-0.70%) |
Sep 29, 2020 | 330.22 | 332.74 | 324.09 | 325.56 | 235,923 | -3.40(-1.03%) |
Sep 28, 2020 | 325.54 | 331.98 | 325.36 | 328.96 | 212,672 | +6.01(+1.86%) |
Sep 25, 2020 | 313.46 | 323.31 | 312.72 | 322.95 | 214,300 | +7.97(+2.53%) |
Sep 24, 2020 | 311.34 | 319.23 | 311.04 | 314.98 | 207,405 | +0.23(+0.07%) |
Sep 23, 2020 | 322.45 | 324.15 | 314.75 | 314.75 | 233,028 | -6.98(-2.17%) |
Sep 22, 2020 | 318.30 | 322.09 | 312.61 | 321.73 | 386,568 | +7.43(+2.36%) |
Sep 21, 2020 | 311.44 | 314.94 | 307.53 | 314.30 | 450,192 | -1.89(-0.60%) |
Sep 18, 2020 | 325.51 | 325.51 | 315.79 | 316.19 | 1,115,100 | -6.01(-1.87%) |
Sep 17, 2020 | 321.70 | 325.00 | 317.86 | 322.20 | 475,072 | -7.51(-2.28%) |
Sep 16, 2020 | 335.73 | 338.32 | 328.02 | 329.71 | 434,563 | -5.21(-1.56%) |
Sep 15, 2020 | 329.30 | 335.17 | 326.67 | 334.92 | 229,079 | +10.30(+3.17%) |
Sep 14, 2020 | 320.58 | 327.56 | 320.58 | 324.62 | 152,364 | +9.67(+3.07%) |
Sep 11, 2020 | 319.43 | 319.75 | 312.14 | 314.95 | 244,700 | -3.52(-1.11%) |
Sep 10, 2020 | 322.50 | 327.48 | 317.79 | 318.47 | 358,319 | -0.45(-0.14%) |
Sep 09, 2020 | 315.02 | 321.89 | 312.97 | 318.92 | 315,761 | +9.57(+3.09%) |
Sep 08, 2020 | 305.01 | 314.03 | 301.67 | 309.35 | 365,917 | -6.95(-2.20%) |
Sep 04, 2020 | 322.67 | 322.90 | 303.43 | 316.30 | 409,300 | -8.20(-2.53%) |
Sep 03, 2020 | 334.40 | 334.40 | 319.40 | 324.50 | 345,000 | -13.24(-3.92%) |
Sep 02, 2020 | 336.00 | 338.91 | 330.90 | 337.74 | 334,987 | +2.96(+0.88%) |
Sep 01, 2020 | 327.13 | 335.72 | 327.03 | 334.78 | 267,812 | +7.68(+2.35%) |
Aug 31, 2020 | 327.34 | 328.96 | 325.00 | 327.10 | 236,668 | +0.82(+0.25%) |
Aug 28, 2020 | 325.00 | 328.58 | 325.00 | 326.28 | 315,700 | +2.55(+0.79%) |
Aug 27, 2020 | 324.88 | 326.93 | 321.58 | 323.73 | 305,937 | +0.72(+0.22%) |
Aug 26, 2020 | 320.00 | 325.92 | 319.26 | 323.01 | 307,166 | +3.71(+1.16%) |
Aug 25, 2020 | 315.00 | 320.09 | 314.95 | 319.30 | 267,112 | +5.87(+1.87%) |
Aug 24, 2020 | 310.00 | 315.67 | 310.00 | 313.43 | 279,226 | +4.87(+1.58%) |
Aug 21, 2020 | 304.00 | 309.99 | 302.24 | 308.56 | 239,500 | +5.77(+1.91%) |
Aug 20, 2020 | 301.07 | 304.99 | 301.00 | 302.79 | 363,419 | -0.97(-0.32%) |
Aug 19, 2020 | 304.34 | 307.30 | 302.23 | 303.76 | 177,741 | -0.29(-0.10%) |
Aug 18, 2020 | 307.71 | 310.00 | 300.96 | 304.05 | 428,636 | -4.33(-1.40%) |
Aug 17, 2020 | 310.00 | 313.22 | 307.99 | 308.38 | 200,018 | +0.41(+0.13%) |
Aug 14, 2020 | 308.81 | 311.41 | 306.58 | 307.97 | 132,600 | -0.75(-0.24%) |
Aug 13, 2020 | 311.21 | 314.74 | 307.73 | 308.72 | 324,240 | -3.48(-1.11%) |
Aug 12, 2020 | 305.00 | 314.31 | 303.34 | 312.20 | 358,689 | +16.26(+5.49%) |
Aug 11, 2020 | 297.65 | 299.09 | 294.25 | 295.94 | 256,273 | -2.79(-0.93%) |
Aug 10, 2020 | 296.81 | 299.56 | 291.51 | 298.73 | 188,700 | +0.73(+0.24%) |
Aug 07, 2020 | 298.21 | 306.41 | 296.62 | 298.00 | 351,500 | +0.52(+0.17%) |
Aug 06, 2020 | 296.35 | 304.80 | 286.90 | 297.48 | 360,880 | +3.37(+1.15%) |
Aug 05, 2020 | 293.25 | 295.60 | 289.53 | 294.11 | 398,547 | +2.64(+0.91%) |
Aug 04, 2020 | 291.17 | 292.11 | 288.27 | 291.47 | 211,459 | -0.28(-0.10%) |
Aug 03, 2020 | 291.98 | 294.98 | 288.88 | 291.75 | 212,005 | +1.67(+0.58%) |
Jul 31, 2020 | 287.59 | 290.12 | 281.00 | 290.08 | 385,400 | +3.03(+1.06%) |
Jul 30, 2020 | 281.42 | 287.63 | 279.52 | 287.05 | 250,134 | +2.54(+0.89%) |
Jul 29, 2020 | 278.76 | 284.68 | 278.76 | 284.51 | 402,704 | +7.58(+2.74%) |
Jul 28, 2020 | 279.34 | 280.32 | 274.73 | 276.93 | 261,165 | -3.12(-1.11%) |
Jul 27, 2020 | 275.00 | 282.09 | 274.50 | 280.05 | 237,433 | +5.95(+2.17%) |
Jul 24, 2020 | 275.27 | 276.39 | 271.00 | 274.10 | 231,800 | -4.12(-1.48%) |
Jul 23, 2020 | 279.15 | 283.39 | 273.62 | 278.22 | 200,704 | +0.09(+0.03%) |
Jul 22, 2020 | 278.80 | 280.09 | 275.72 | 278.13 | 241,757 | -0.39(-0.14%) |
Jul 21, 2020 | 278.95 | 282.56 | 276.82 | 278.52 | 605,702 | -0.34(-0.12%) |
Jul 20, 2020 | 265.12 | 280.39 | 264.89 | 278.86 | 408,197 | +14.17(+5.35%) |
Jul 17, 2020 | 260.82 | 265.16 | 259.48 | 264.69 | 190,800 | +6.47(+2.51%) |
Jul 16, 2020 | 258.16 | 260.21 | 255.66 | 258.22 | 264,359 | -1.85(-0.71%) |
Jul 15, 2020 | 257.28 | 260.27 | 255.34 | 260.07 | 139,762 | +6.46(+2.55%) |
Jul 14, 2020 | 250.46 | 254.22 | 246.01 | 253.61 | 290,673 | +1.07(+0.42%) |
Jul 13, 2020 | 262.52 | 266.06 | 250.86 | 252.54 | 386,803 | -8.60(-3.29%) |
Jul 10, 2020 | 260.71 | 263.36 | 258.31 | 261.14 | 165,300 | -0.96(-0.37%) |
Jul 09, 2020 | 258.03 | 262.51 | 255.19 | 262.10 | 254,802 | +6.44(+2.52%) |
Jul 08, 2020 | 254.24 | 257.62 | 253.30 | 255.66 | 274,882 | +3.41(+1.35%) |
Jul 07, 2020 | 251.93 | 258.98 | 251.26 | 252.25 | 263,861 | -0.95(-0.38%) |
Jul 06, 2020 | 253.78 | 257.73 | 252.84 | 253.20 | 446,923 | +3.04(+1.22%) |
Jul 02, 2020 | 254.42 | 255.87 | 249.98 | 250.16 | 257,900 | -2.80(-1.11%) |
Jul 01, 2020 | 252.75 | 254.68 | 249.26 | 252.96 | 275,820 | +0.95(+0.38%) |
Jun 30, 2020 | 245.87 | 252.18 | 245.65 | 252.01 | 331,922 | +5.92(+2.41%) |
Jun 29, 2020 | 245.00 | 247.58 | 239.61 | 246.09 | 238,382 | +1.71(+0.70%) |
Jun 26, 2020 | 250.99 | 252.45 | 243.68 | 244.38 | 793,900 | -6.61(-2.63%) |
Jun 25, 2020 | 248.00 | 251.14 | 245.66 | 250.99 | 354,196 | +3.49(+1.41%) |
Jun 24, 2020 | 252.29 | 254.00 | 243.96 | 247.50 | 330,132 | -6.18(-2.44%) |
Jun 23, 2020 | 252.70 | 257.98 | 249.47 | 253.68 | 393,119 | +2.53(+1.01%) |
Jun 22, 2020 | 252.30 | 254.96 | 249.17 | 251.15 | 495,991 | -1.17(-0.46%) |
Jun 19, 2020 | 246.03 | 252.72 | 243.87 | 252.32 | 913,600 | +10.14(+4.19%) |
Jun 18, 2020 | 241.86 | 242.86 | 239.99 | 242.18 | 194,828 | -0.03(-0.01%) |
Jun 17, 2020 | 236.05 | 243.91 | 236.05 | 242.21 | 234,030 | +6.38(+2.71%) |
Jun 16, 2020 | 239.49 | 241.16 | 234.30 | 235.83 | 323,268 | +1.28(+0.55%) |
Jun 15, 2020 | 229.95 | 234.76 | 225.70 | 234.55 | 448,885 | -0.45(-0.19%) |
Jun 12, 2020 | 237.21 | 238.12 | 228.71 | 235.00 | 461,000 | +2.85(+1.23%) |
Jun 11, 2020 | 233.16 | 236.82 | 229.18 | 232.15 | 512,167 | -7.65(-3.19%) |
Jun 10, 2020 | 237.70 | 241.79 | 234.34 | 239.80 | 305,546 | +4.80(+2.04%) |
Jun 09, 2020 | 237.18 | 238.09 | 233.00 | 235.00 | 403,688 | -2.98(-1.25%) |
Jun 08, 2020 | 240.00 | 240.50 | 230.49 | 237.98 | 476,548 | -0.07(-0.03%) |
Jun 05, 2020 | 226.59 | 241.62 | 226.59 | 238.05 | 716,800 | +13.66(+6.09%) |
Jun 04, 2020 | 227.33 | 229.44 | 221.41 | 224.39 | 294,791 | -4.52(-1.97%) |
Jun 03, 2020 | 232.84 | 234.50 | 228.26 | 228.91 | 301,355 | -3.72(-1.60%) |
Jun 02, 2020 | 234.21 | 234.36 | 226.45 | 232.63 | 223,934 | -1.23(-0.53%) |
Jun 01, 2020 | 230.00 | 234.89 | 229.15 | 233.86 | 152,305 | +3.22(+1.40%) |
May 29, 2020 | 228.00 | 234.29 | 226.70 | 230.64 | 529,600 | +2.57(+1.13%) |
May 28, 2020 | 222.20 | 235.03 | 222.20 | 228.07 | 513,957 | +4.14(+1.85%) |
May 27, 2020 | 225.00 | 225.00 | 217.18 | 223.93 | 514,370 | +0.00(+0.00%) |
May 26, 2020 | 228.00 | 228.51 | 222.98 | 223.93 | 338,682 | +0.48(+0.21%) |
May 22, 2020 | 225.00 | 225.07 | 221.87 | 223.45 | 308,000 | -0.41(-0.18%) |
May 21, 2020 | 223.37 | 227.47 | 222.38 | 223.86 | 282,188 | -0.10(-0.04%) |
May 20, 2020 | 221.97 | 224.49 | 221.16 | 223.96 | 242,612 | +5.32(+2.43%) |
May 19, 2020 | 222.65 | 225.34 | 218.52 | 218.64 | 284,606 | -3.29(-1.48%) |
May 18, 2020 | 219.22 | 226.49 | 219.22 | 221.93 | 276,073 | +4.96(+2.29%) |
May 15, 2020 | 206.49 | 218.78 | 205.24 | 216.97 | 358,000 | +7.94(+3.80%) |
May 14, 2020 | 209.50 | 209.50 | 203.32 | 209.03 | 571,637 | -2.99(-1.41%) |
May 13, 2020 | 220.78 | 222.90 | 208.78 | 212.02 | 446,717 | -9.24(-4.18%) |
May 12, 2020 | 229.00 | 230.91 | 221.26 | 221.26 | 246,197 | -6.77(-2.97%) |
May 11, 2020 | 221.53 | 230.92 | 221.53 | 228.03 | 408,722 | +4.73(+2.12%) |
May 08, 2020 | 227.05 | 234.41 | 222.01 | 223.30 | 366,500 | -3.71(-1.63%) |
May 07, 2020 | 224.00 | 234.41 | 222.58 | 227.01 | 507,089 | +4.04(+1.81%) |
May 06, 2020 | 222.94 | 225.87 | 220.93 | 222.97 | 510,109 | +1.08(+0.49%) |
May 05, 2020 | 218.40 | 225.27 | 217.36 | 221.89 | 310,885 | +5.68(+2.63%) |
May 04, 2020 | 214.57 | 217.61 | 213.12 | 216.21 | 231,473 | -0.12(-0.06%) |
May 01, 2020 | 216.96 | 219.38 | 213.51 | 216.33 | 220,800 | -4.56(-2.06%) |
Apr 30, 2020 | 220.79 | 226.05 | 219.13 | 220.89 | 370,305 | -2.54(-1.14%) |
Apr 29, 2020 | 212.72 | 224.20 | 212.34 | 223.43 | 263,754 | +14.88(+7.13%) |
Apr 28, 2020 | 208.91 | 212.71 | 207.79 | 208.55 | 335,707 | +2.77(+1.35%) |
Apr 27, 2020 | 204.01 | 206.95 | 201.89 | 205.78 | 338,906 | +2.75(+1.35%) |
Apr 24, 2020 | 200.05 | 203.67 | 195.39 | 203.03 | 413,800 | -1.72(-0.84%) |
Apr 23, 2020 | 203.12 | 209.56 | 203.12 | 204.75 | 283,075 | +3.94(+1.96%) |
Apr 22, 2020 | 199.79 | 203.14 | 195.85 | 200.81 | 309,063 | +6.83(+3.52%) |
Apr 21, 2020 | 204.49 | 206.94 | 193.22 | 193.98 | 401,507 | -12.68(-6.14%) |
Apr 20, 2020 | 208.38 | 211.03 | 203.60 | 206.66 | 238,245 | -3.28(-1.56%) |
Apr 17, 2020 | 205.04 | 211.47 | 202.44 | 209.94 | 337,500 | +10.81(+5.43%) |
Apr 16, 2020 | 207.64 | 208.44 | 198.81 | 199.13 | 346,754 | -7.40(-3.58%) |
Apr 15, 2020 | 197.00 | 207.94 | 193.40 | 206.53 | 548,592 | +5.91(+2.95%) |
Apr 14, 2020 | 200.00 | 207.69 | 199.05 | 200.62 | 463,561 | +3.48(+1.77%) |
Apr 13, 2020 | 193.00 | 198.03 | 187.23 | 197.14 | 436,859 | +4.85(+2.52%) |
Apr 09, 2020 | 190.00 | 196.89 | 188.24 | 192.29 | 380,800 | +4.43(+2.36%) |
Apr 08, 2020 | 190.00 | 190.00 | 183.51 | 187.86 | 260,617 | +2.88(+1.56%) |
Apr 07, 2020 | 193.14 | 193.99 | 183.07 | 184.98 | 278,587 | +0.55(+0.30%) |
Apr 06, 2020 | 169.85 | 185.74 | 167.40 | 184.43 | 511,554 | +22.86(+14.15%) |
Apr 03, 2020 | 170.15 | 171.14 | 158.83 | 161.57 | 474,300 | -10.45(-6.07%) |
Apr 02, 2020 | 173.48 | 178.23 | 167.80 | 172.02 | 530,196 | -4.14(-2.35%) |
Apr 01, 2020 | 179.10 | 182.10 | 174.10 | 176.16 | 251,245 | -9.50(-5.12%) |
Mar 31, 2020 | 186.86 | 195.75 | 183.24 | 185.66 | 586,454 | -2.56(-1.36%) |
Mar 30, 2020 | 176.50 | 189.45 | 176.33 | 188.22 | 443,472 | +13.00(+7.42%) |
Mar 27, 2020 | 179.97 | 184.53 | 173.93 | 175.22 | 446,600 | -10.25(-5.53%) |
Mar 26, 2020 | 177.03 | 185.47 | 173.67 | 185.47 | 406,554 | +10.42(+5.95%) |
Mar 25, 2020 | 180.27 | 184.42 | 170.33 | 175.05 | 341,369 | -3.26(-1.83%) |
Mar 24, 2020 | 180.00 | 185.85 | 171.76 | 178.31 | 449,359 | +10.30(+6.13%) |
Mar 23, 2020 | 164.74 | 173.53 | 160.57 | 168.01 | 808,244 | -0.06(-0.04%) |
Mar 20, 2020 | 169.00 | 179.00 | 165.50 | 168.07 | 783,500 | +2.81(+1.70%) |
Mar 19, 2020 | 164.97 | 168.63 | 151.97 | 165.26 | 343,703 | -2.51(-1.50%) |
Mar 18, 2020 | 173.86 | 176.65 | 160.00 | 167.77 | 709,861 | -16.31(-8.86%) |
Mar 17, 2020 | 163.21 | 184.97 | 158.37 | 184.08 | 574,399 | +23.95(+14.96%) |
Mar 16, 2020 | 165.01 | 181.91 | 158.25 | 160.13 | 799,511 | -31.87(-16.60%) |
Mar 13, 2020 | 181.55 | 192.36 | 173.69 | 192.00 | 983,800 | +28.56(+17.47%) |
Mar 12, 2020 | 188.75 | 188.75 | 161.97 | 163.44 | 835,510 | -39.27(-19.37%) |
Mar 11, 2020 | 213.34 | 216.06 | 196.98 | 202.71 | 505,200 | -15.61(-7.15%) |
Mar 10, 2020 | 211.81 | 219.42 | 209.06 | 218.32 | 546,839 | +11.85(+5.74%) |
Mar 09, 2020 | 211.14 | 215.33 | 204.03 | 206.47 | 602,915 | -19.93(-8.80%) |
Mar 06, 2020 | 226.39 | 227.69 | 219.68 | 226.40 | 683,300 | -6.04(-2.60%) |
Mar 05, 2020 | 231.36 | 236.65 | 231.36 | 232.44 | 332,985 | -3.51(-1.49%) |
Mar 04, 2020 | 230.00 | 236.00 | 226.04 | 235.95 | 199,028 | +10.95(+4.87%) |
Mar 03, 2020 | 230.39 | 231.99 | 221.05 | 225.00 | 343,345 | -4.87(-2.12%) |
Mar 02, 2020 | 224.02 | 229.87 | 217.99 | 229.87 | 402,180 | +6.67(+2.99%) |
Feb 28, 2020 | 214.16 | 223.37 | 212.46 | 223.20 | 613,800 | +2.36(+1.07%) |
Feb 27, 2020 | 219.34 | 225.81 | 216.63 | 220.84 | 536,755 | -1.05(-0.47%) |
Feb 26, 2020 | 217.47 | 224.77 | 217.15 | 221.89 | 479,736 | +4.93(+2.27%) |
Feb 25, 2020 | 226.99 | 227.58 | 215.65 | 216.96 | 361,999 | -9.07(-4.01%) |
Feb 24, 2020 | 221.50 | 227.55 | 218.97 | 226.03 | 411,448 | -5.33(-2.30%) |
Feb 21, 2020 | 236.74 | 237.97 | 228.85 | 231.36 | 384,400 | -6.69(-2.81%) |
Feb 20, 2020 | 245.00 | 248.27 | 235.00 | 238.05 | 682,824 | -1.95(-0.81%) |
Feb 19, 2020 | 237.00 | 240.77 | 237.00 | 240.00 | 325,856 | +3.00(+1.27%) |
Feb 18, 2020 | 236.25 | 237.44 | 233.39 | 237.00 | 458,864 | +0.25(+0.11%) |
Feb 14, 2020 | 233.75 | 236.94 | 232.28 | 236.75 | 243,900 | +3.80(+1.63%) |
Feb 13, 2020 | 231.23 | 234.68 | 231.10 | 232.95 | 286,341 | +0.60(+0.26%) |
Feb 12, 2020 | 232.57 | 233.56 | 228.31 | 232.35 | 394,052 | +0.88(+0.38%) |
Feb 11, 2020 | 236.81 | 236.99 | 231.28 | 231.47 | 207,399 | -3.86(-1.64%) |
Feb 10, 2020 | 232.16 | 235.53 | 232.16 | 235.33 | 178,460 | +2.31(+0.99%) |
Feb 07, 2020 | 233.45 | 234.17 | 231.42 | 233.02 | 127,000 | -1.76(-0.75%) |
Feb 06, 2020 | 233.82 | 236.40 | 232.68 | 234.78 | 157,953 | +2.68(+1.15%) |
Feb 05, 2020 | 242.09 | 242.09 | 230.10 | 232.10 | 328,530 | -6.50(-2.72%) |
Feb 04, 2020 | 236.68 | 240.46 | 234.74 | 238.60 | 198,541 | +4.35(+1.86%) |
Feb 03, 2020 | 228.89 | 235.18 | 228.89 | 234.25 | 223,289 | +6.11(+2.68%) |
Jan 31, 2020 | 231.00 | 231.28 | 226.50 | 228.14 | 205,000 | -3.78(-1.63%) |
Jan 30, 2020 | 231.07 | 233.56 | 229.35 | 231.92 | 191,050 | -1.51(-0.65%) |
Jan 29, 2020 | 234.04 | 235.81 | 233.43 | 233.43 | 181,291 | +0.10(+0.04%) |
Jan 28, 2020 | 228.58 | 234.40 | 227.71 | 233.33 | 185,357 | +6.49(+2.86%) |
Jan 27, 2020 | 221.69 | 227.29 | 220.02 | 226.84 | 311,545 | -0.73(-0.32%) |
Jan 24, 2020 | 231.67 | 232.51 | 226.11 | 227.57 | 210,200 | -2.73(-1.19%) |
Jan 23, 2020 | 232.09 | 232.60 | 230.28 | 230.30 | 237,103 | -2.21(-0.95%) |
Jan 22, 2020 | 232.82 | 236.04 | 232.49 | 232.51 | 355,649 | +0.70(+0.30%) |
Jan 21, 2020 | 230.98 | 233.37 | 230.43 | 231.81 | 304,901 | -0.62(-0.27%) |
Jan 17, 2020 | 233.83 | 233.88 | 229.69 | 232.43 | 266,300 | -1.28(-0.55%) |
Jan 16, 2020 | 230.45 | 233.84 | 229.85 | 233.71 | 217,277 | +5.00(+2.19%) |
Jan 15, 2020 | 228.15 | 231.21 | 228.11 | 228.71 | 148,630 | +1.54(+0.68%) |
Jan 14, 2020 | 228.33 | 229.93 | 226.46 | 227.17 | 349,566 | -1.39(-0.61%) |
Jan 13, 2020 | 225.04 | 229.13 | 224.58 | 228.56 | 186,617 | +5.48(+2.46%) |
Jan 10, 2020 | 223.82 | 224.71 | 222.41 | 223.08 | 214,300 | -0.21(-0.09%) |
Jan 09, 2020 | 222.98 | 224.22 | 221.24 | 223.29 | 183,540 | +1.91(+0.86%) |
Jan 08, 2020 | 215.39 | 221.70 | 214.31 | 221.38 | 333,886 | +5.77(+2.68%) |
Jan 07, 2020 | 214.10 | 216.82 | 212.70 | 215.61 | 159,617 | +1.41(+0.66%) |
Jan 06, 2020 | 214.39 | 215.00 | 212.00 | 214.20 | 497,398 | -3.20(-1.47%) |
Jan 03, 2020 | 213.70 | 217.76 | 212.94 | 217.40 | 216,400 | +1.09(+0.50%) |