Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 226.36 | 226.36 | 221.23 | 222.05 | 1,892,935 | -3.17(-1.41%) |
Feb 25, 2021 | 227.63 | 229.31 | 224.51 | 225.22 | 1,556,832 | -2.67(-1.17%) |
Feb 24, 2021 | 225.21 | 230.02 | 224.26 | 227.89 | 1,603,498 | +2.36(+1.05%) |
Feb 23, 2021 | 224.08 | 225.68 | 221.27 | 225.53 | 2,096,941 | +2.50(+1.12%) |
Feb 22, 2021 | 222.41 | 224.25 | 221.00 | 223.04 | 2,492,171 | +0.37(+0.17%) |
Feb 19, 2021 | 222.86 | 223.96 | 222.06 | 222.67 | 1,377,118 | +1.05(+0.48%) |
Feb 18, 2021 | 222.34 | 224.11 | 219.72 | 221.61 | 2,992,604 | -1.89(-0.85%) |
Feb 17, 2021 | 220.42 | 223.56 | 220.02 | 223.50 | 1,349,065 | +2.05(+0.92%) |
Feb 16, 2021 | 219.30 | 224.61 | 219.04 | 221.46 | 2,689,183 | -0.92(-0.41%) |
Feb 12, 2021 | 223.16 | 225.46 | 220.61 | 222.37 | 1,488,177 | -1.24(-0.55%) |
Feb 11, 2021 | 223.21 | 226.38 | 222.04 | 223.61 | 1,391,701 | +2.69(+1.22%) |
Feb 10, 2021 | 223.27 | 224.89 | 220.17 | 220.92 | 1,949,418 | -1.85(-0.83%) |
Feb 09, 2021 | 219.68 | 223.50 | 219.48 | 222.77 | 2,109,021 | +2.74(+1.25%) |
Feb 08, 2021 | 218.31 | 220.11 | 215.63 | 220.03 | 1,479,020 | +2.36(+1.08%) |
Feb 05, 2021 | 205.42 | 217.85 | 204.36 | 217.67 | 2,183,556 | +14.74(+7.27%) |
Feb 04, 2021 | 200.84 | 203.33 | 199.19 | 202.93 | 1,568,448 | +2.76(+1.38%) |
Feb 03, 2021 | 204.29 | 205.11 | 199.69 | 200.17 | 1,562,416 | -4.79(-2.34%) |
Feb 02, 2021 | 203.35 | 206.31 | 202.88 | 204.96 | 1,913,570 | +3.41(+1.69%) |
Feb 01, 2021 | 199.15 | 203.93 | 198.21 | 201.54 | 2,309,552 | +3.49(+1.76%) |
Jan 29, 2021 | 200.50 | 201.54 | 197.29 | 198.05 | 1,660,663 | -2.93(-1.46%) |
Jan 28, 2021 | 202.91 | 204.74 | 200.97 | 200.98 | 1,448,554 | -0.23(-0.12%) |
Jan 27, 2021 | 202.04 | 205.90 | 199.41 | 201.21 | 2,071,266 | -3.08(-1.51%) |
Jan 26, 2021 | 203.31 | 205.73 | 201.55 | 204.29 | 1,431,753 | +1.27(+0.62%) |
Jan 25, 2021 | 200.24 | 204.16 | 200.14 | 203.02 | 1,224,153 | +2.14(+1.07%) |
Jan 22, 2021 | 203.40 | 203.72 | 200.74 | 200.88 | 1,259,326 | -2.93(-1.44%) |
Jan 21, 2021 | 205.90 | 208.34 | 203.70 | 203.81 | 1,724,254 | -2.40(-1.17%) |
Jan 20, 2021 | 203.42 | 207.05 | 202.79 | 206.21 | 1,355,221 | +2.71(+1.33%) |
Jan 19, 2021 | 203.28 | 204.46 | 202.10 | 203.51 | 1,715,294 | +1.20(+0.59%) |
Jan 15, 2021 | 200.75 | 203.32 | 200.26 | 202.31 | 1,832,616 | +1.28(+0.63%) |
Jan 14, 2021 | 201.15 | 202.28 | 198.04 | 201.04 | 1,443,942 | -0.27(-0.14%) |
Jan 13, 2021 | 196.86 | 201.95 | 196.11 | 201.31 | 2,291,627 | +4.30(+2.18%) |
Jan 12, 2021 | 196.18 | 199.17 | 195.23 | 197.01 | 1,886,422 | +0.34(+0.17%) |
Jan 11, 2021 | 199.11 | 200.23 | 196.24 | 196.67 | 1,219,990 | -3.01(-1.51%) |
Jan 08, 2021 | 200.43 | 202.54 | 198.07 | 199.68 | 1,330,345 | -1.30(-0.65%) |
Jan 07, 2021 | 202.02 | 202.95 | 199.82 | 200.98 | 1,393,983 | -0.21(-0.11%) |
Jan 06, 2021 | 199.72 | 202.38 | 197.53 | 201.19 | 1,780,219 | +2.41(+1.21%) |
Jan 05, 2021 | 199.70 | 200.89 | 196.61 | 198.78 | 1,589,599 | -0.24(-0.12%) |
Jan 04, 2021 | 205.34 | 206.27 | 198.07 | 199.02 | 1,749,446 | -6.54(-3.18%) |
Dec 31, 2020 | 205.56 | 205.56 | 205.56 | 754,956 | +4.44(+2.21%) | |
Dec 30, 2020 | 202.13 | 203.50 | 200.96 | 201.12 | 754,956 | -0.19(-0.10%) |
Dec 29, 2020 | 202.53 | 203.30 | 200.58 | 201.32 | 673,864 | +0.08(+0.04%) |
Dec 28, 2020 | 205.78 | 206.66 | 201.13 | 201.24 | 1,314,500 | -3.68(-1.79%) |
Dec 24, 2020 | 203.89 | 205.29 | 202.38 | 204.92 | 441,838 | +2.64(+1.30%) |
Dec 23, 2020 | 204.69 | 205.94 | 201.54 | 202.28 | 1,080,500 | -1.29(-0.64%) |
Dec 22, 2020 | 202.78 | 205.15 | 200.57 | 203.58 | 2,322,153 | +0.08(+0.04%) |
Dec 21, 2020 | 200.13 | 203.79 | 195.92 | 203.50 | 2,482,569 | +3.56(+1.78%) |
Dec 18, 2020 | 205.65 | 206.11 | 199.00 | 199.94 | 3,582,188 | -5.65(-2.75%) |
Dec 17, 2020 | 204.09 | 207.85 | 203.83 | 205.59 | 2,208,135 | +2.03(+1.00%) |
Dec 16, 2020 | 203.47 | 206.49 | 202.05 | 203.56 | 1,367,215 | +1.15(+0.57%) |
Dec 15, 2020 | 199.10 | 203.51 | 197.90 | 202.41 | 1,844,236 | +3.96(+2.00%) |
Dec 14, 2020 | 200.74 | 202.45 | 198.36 | 198.45 | 2,263,341 | -0.15(-0.07%) |
Dec 11, 2020 | 198.68 | 202.09 | 198.17 | 198.59 | 1,493,554 | -2.07(-1.03%) |
Dec 10, 2020 | 200.22 | 201.59 | 199.40 | 200.67 | 1,731,823 | -0.79(-0.39%) |
Dec 09, 2020 | 204.23 | 206.22 | 199.56 | 201.46 | 1,622,195 | -2.47(-1.21%) |
Dec 08, 2020 | 201.05 | 204.92 | 199.27 | 203.93 | 1,538,685 | +2.32(+1.15%) |
Dec 07, 2020 | 205.98 | 208.22 | 201.24 | 201.60 | 1,489,921 | -4.28(-2.08%) |
Dec 04, 2020 | 204.63 | 206.97 | 203.85 | 205.88 | 1,124,688 | +1.38(+0.68%) |
Dec 03, 2020 | 202.87 | 205.20 | 202.01 | 204.50 | 1,324,240 | +1.07(+0.53%) |
Dec 02, 2020 | 204.77 | 207.44 | 202.98 | 203.43 | 1,363,594 | -1.57(-0.76%) |
Dec 01, 2020 | 201.87 | 205.24 | 201.82 | 205.00 | 1,737,258 | +5.64(+2.83%) |
Nov 30, 2020 | 199.88 | 201.70 | 198.92 | 199.35 | 2,135,457 | -1.64(-0.82%) |
Nov 27, 2020 | 202.06 | 203.92 | 200.51 | 201.00 | 649,961 | -1.45(-0.72%) |
Nov 25, 2020 | 201.89 | 203.26 | 198.10 | 202.45 | 1,059,425 | +0.14(+0.07%) |
Nov 24, 2020 | 200.06 | 204.43 | 199.09 | 202.31 | 1,696,650 | +4.62(+2.34%) |
Nov 23, 2020 | 194.47 | 197.88 | 193.46 | 197.69 | 1,488,696 | +4.39(+2.27%) |
Nov 20, 2020 | 197.42 | 198.07 | 192.51 | 193.30 | 1,846,388 | -4.14(-2.09%) |
Nov 19, 2020 | 197.34 | 199.27 | 195.78 | 197.44 | 1,375,173 | -0.43(-0.22%) |
Nov 18, 2020 | 200.63 | 202.72 | 197.87 | 197.87 | 1,428,397 | -3.73(-1.85%) |
Nov 17, 2020 | 200.91 | 203.75 | 197.20 | 201.59 | 1,727,103 | -0.82(-0.40%) |
Nov 16, 2020 | 201.27 | 202.68 | 198.93 | 202.41 | 1,967,077 | +3.49(+1.76%) |
Nov 13, 2020 | 195.31 | 199.26 | 194.62 | 198.92 | 1,562,107 | +4.36(+2.24%) |
Nov 12, 2020 | 194.47 | 196.29 | 193.44 | 194.56 | 1,710,066 | -1.42(-0.73%) |
Nov 11, 2020 | 196.03 | 197.21 | 193.56 | 195.98 | 1,886,800 | +1.30(+0.67%) |
Nov 10, 2020 | 188.89 | 195.79 | 187.31 | 194.67 | 2,492,769 | +6.98(+3.72%) |
Nov 09, 2020 | 189.73 | 198.78 | 185.98 | 187.70 | 2,619,020 | +2.49(+1.34%) |
Nov 06, 2020 | 181.42 | 186.46 | 179.68 | 185.21 | 1,528,087 | +4.84(+2.68%) |
Nov 05, 2020 | 181.12 | 182.94 | 179.22 | 180.37 | 1,644,878 | +1.85(+1.04%) |
Nov 04, 2020 | 174.67 | 181.59 | 174.67 | 178.52 | 3,214,667 | +3.42(+1.96%) |
Nov 03, 2020 | 177.89 | 179.34 | 174.96 | 175.10 | 2,366,554 | -0.66(-0.38%) |
Nov 02, 2020 | 181.03 | 181.03 | 175.44 | 175.76 | 2,519,131 | -3.28(-1.83%) |
Oct 30, 2020 | 182.09 | 183.51 | 175.68 | 179.04 | 3,165,119 | -2.27(-1.25%) |
Oct 29, 2020 | 189.00 | 189.00 | 180.92 | 181.31 | 1,923,550 | -7.67(-4.06%) |
Oct 28, 2020 | 190.67 | 191.16 | 186.77 | 188.97 | 1,700,338 | -4.64(-2.40%) |
Oct 27, 2020 | 196.82 | 197.22 | 193.42 | 193.61 | 1,099,632 | -2.61(-1.33%) |
Oct 26, 2020 | 199.47 | 200.34 | 194.31 | 196.22 | 1,431,858 | -4.99(-2.48%) |
Oct 23, 2020 | 201.50 | 202.33 | 198.84 | 201.21 | 802,402 | -0.16(-0.08%) |
Oct 22, 2020 | 200.44 | 201.63 | 199.19 | 201.37 | 790,623 | +1.00(+0.50%) |
Oct 21, 2020 | 200.37 | 203.67 | 200.04 | 200.37 | 889,783 | +0.08(+0.04%) |
Oct 20, 2020 | 204.46 | 205.32 | 200.08 | 200.29 | 1,425,385 | -2.75(-1.35%) |
Oct 19, 2020 | 206.25 | 208.29 | 202.49 | 203.04 | 882,583 | -3.58(-1.73%) |
Oct 16, 2020 | 207.08 | 208.93 | 206.43 | 206.62 | 1,757,703 | +0.10(+0.05%) |
Oct 15, 2020 | 202.40 | 207.09 | 201.96 | 206.52 | 1,090,603 | +2.61(+1.28%) |
Oct 14, 2020 | 205.24 | 208.11 | 202.91 | 203.91 | 1,211,982 | -0.78(-0.38%) |
Oct 13, 2020 | 207.35 | 210.12 | 203.94 | 204.69 | 1,318,037 | -3.52(-1.69%) |
Oct 12, 2020 | 203.64 | 208.56 | 202.66 | 208.21 | 1,904,048 | +5.17(+2.55%) |
Oct 09, 2020 | 203.23 | 204.32 | 202.19 | 203.04 | 1,017,221 | +1.09(+0.54%) |
Oct 08, 2020 | 203.82 | 206.69 | 201.82 | 201.95 | 921,124 | -0.29(-0.14%) |
Oct 07, 2020 | 200.59 | 202.97 | 200.32 | 202.24 | 1,117,458 | +2.64(+1.32%) |
Oct 06, 2020 | 201.75 | 203.22 | 198.75 | 199.60 | 1,016,624 | -0.83(-0.42%) |
Oct 05, 2020 | 200.97 | 201.78 | 198.72 | 200.44 | 935,168 | +0.96(+0.48%) |
Oct 02, 2020 | 198.83 | 201.80 | 198.37 | 199.47 | 903,991 | -0.64(-0.32%) |
Oct 01, 2020 | 200.64 | 201.60 | 198.26 | 200.12 | 1,434,128 | -0.12(-0.06%) |
Sep 30, 2020 | 199.90 | 202.12 | 197.67 | 200.23 | 1,631,932 | +1.18(+0.59%) |
Sep 29, 2020 | 196.78 | 199.39 | 196.25 | 199.06 | 1,380,939 | +1.61(+0.82%) |
Sep 28, 2020 | 192.91 | 198.87 | 192.68 | 197.45 | 1,616,363 | +6.86(+3.60%) |
Sep 25, 2020 | 188.62 | 192.05 | 186.54 | 190.58 | 1,254,707 | +0.66(+0.35%) |
Sep 24, 2020 | 194.53 | 195.16 | 189.48 | 189.92 | 2,035,515 | -4.59(-2.36%) |
Sep 23, 2020 | 194.87 | 199.19 | 194.20 | 194.51 | 2,327,091 | +0.43(+0.22%) |
Sep 22, 2020 | 192.25 | 195.38 | 190.18 | 194.09 | 1,995,242 | +0.75(+0.39%) |
Sep 21, 2020 | 192.35 | 194.08 | 190.72 | 193.34 | 1,777,079 | -1.75(-0.90%) |
Sep 18, 2020 | 195.35 | 198.03 | 194.95 | 195.09 | 1,503,938 | -0.65(-0.33%) |
Sep 17, 2020 | 194.12 | 197.16 | 193.19 | 195.74 | 1,238,810 | -0.84(-0.42%) |
Sep 16, 2020 | 197.35 | 198.54 | 196.32 | 196.57 | 1,169,805 | +0.52(+0.26%) |
Sep 15, 2020 | 196.33 | 197.92 | 195.75 | 196.06 | 1,044,127 | +0.04(+0.02%) |
Sep 14, 2020 | 197.35 | 198.41 | 195.75 | 196.02 | 1,085,547 | +0.41(+0.21%) |
Sep 11, 2020 | 196.31 | 197.10 | 193.63 | 195.61 | 1,225,240 | -0.50(-0.25%) |
Sep 10, 2020 | 198.01 | 200.33 | 195.82 | 196.11 | 1,642,813 | -1.53(-0.78%) |
Sep 09, 2020 | 194.25 | 199.55 | 193.49 | 197.64 | 1,190,271 | +5.46(+2.84%) |
Sep 08, 2020 | 195.93 | 196.13 | 192.02 | 192.18 | 1,730,576 | -4.60(-2.34%) |
Sep 04, 2020 | 200.01 | 200.43 | 194.23 | 196.78 | 1,126,537 | -1.08(-0.54%) |
Sep 03, 2020 | 204.29 | 205.86 | 196.84 | 197.85 | 2,093,604 | -5.71(-2.80%) |
Sep 02, 2020 | 196.68 | 204.12 | 196.54 | 203.56 | 1,860,204 | +6.87(+3.49%) |
Sep 01, 2020 | 193.46 | 197.00 | 192.62 | 196.69 | 1,485,426 | +2.58(+1.33%) |
Aug 31, 2020 | 193.83 | 196.28 | 193.83 | 194.11 | 1,509,503 | -0.12(-0.06%) |
Aug 28, 2020 | 195.09 | 195.31 | 192.77 | 194.22 | 1,319,204 | +0.51(+0.27%) |
Aug 27, 2020 | 190.59 | 194.56 | 189.65 | 193.71 | 977,494 | +4.02(+2.12%) |
Aug 26, 2020 | 186.33 | 191.47 | 184.63 | 189.69 | 1,550,553 | +2.98(+1.60%) |
Aug 25, 2020 | 185.99 | 188.11 | 184.03 | 186.71 | 2,191,302 | +2.14(+1.16%) |
Aug 24, 2020 | 187.75 | 188.43 | 182.69 | 184.58 | 2,180,513 | -3.37(-1.79%) |
Aug 21, 2020 | 191.26 | 191.26 | 187.50 | 187.94 | 1,215,143 | -3.27(-1.71%) |
Aug 20, 2020 | 191.07 | 192.25 | 190.52 | 191.22 | 1,412,851 | -0.54(-0.28%) |
Aug 19, 2020 | 189.34 | 193.28 | 189.13 | 191.76 | 1,329,666 | +1.12(+0.59%) |
Aug 18, 2020 | 190.56 | 191.85 | 188.88 | 190.64 | 1,207,876 | -0.29(-0.15%) |
Aug 17, 2020 | 191.40 | 193.76 | 190.88 | 190.93 | 1,549,857 | -0.47(-0.24%) |
Aug 14, 2020 | 188.99 | 191.82 | 188.79 | 191.40 | 1,280,568 | +2.46(+1.30%) |
Aug 13, 2020 | 185.51 | 189.06 | 184.41 | 188.94 | 4,774,528 | +2.47(+1.32%) |
Aug 12, 2020 | 189.22 | 189.50 | 186.00 | 186.48 | 1,741,560 | -1.38(-0.73%) |
Aug 11, 2020 | 188.99 | 188.99 | 186.40 | 187.86 | 1,721,926 | +0.69(+0.37%) |
Aug 10, 2020 | 189.66 | 190.56 | 187.05 | 187.17 | 1,043,185 | -2.52(-1.33%) |
Aug 07, 2020 | 189.43 | 189.96 | 187.84 | 189.69 | 1,168,780 | -0.16(-0.09%) |
Aug 06, 2020 | 191.80 | 192.31 | 188.52 | 189.86 | 1,428,384 | -2.83(-1.47%) |
Aug 05, 2020 | 190.92 | 193.73 | 190.92 | 192.69 | 1,582,830 | -1.08(-0.56%) |
Aug 04, 2020 | 194.14 | 195.80 | 191.82 | 193.77 | 1,427,711 | -0.57(-0.29%) |
Aug 03, 2020 | 199.35 | 200.38 | 193.63 | 194.34 | 1,796,554 | -4.84(-2.43%) |
Jul 31, 2020 | 199.16 | 200.72 | 194.63 | 199.18 | 2,388,560 | -1.72(-0.86%) |
Jul 30, 2020 | 197.23 | 200.90 | 196.23 | 200.90 | 1,489,776 | +1.58(+0.79%) |
Jul 29, 2020 | 198.52 | 200.04 | 197.25 | 199.32 | 1,510,333 | +0.06(+0.03%) |
Jul 28, 2020 | 200.49 | 201.57 | 198.19 | 199.26 | 1,440,660 | -1.24(-0.62%) |
Jul 27, 2020 | 201.04 | 201.23 | 198.70 | 200.50 | 1,357,943 | -0.15(-0.07%) |
Jul 24, 2020 | 200.52 | 202.09 | 199.91 | 200.65 | 1,056,037 | -0.19(-0.10%) |
Jul 23, 2020 | 201.16 | 202.16 | 199.81 | 200.84 | 1,386,249 | -0.48(-0.24%) |
Jul 22, 2020 | 199.01 | 201.41 | 198.52 | 201.32 | 1,315,694 | +1.59(+0.80%) |
Jul 21, 2020 | 198.55 | 199.78 | 197.54 | 199.73 | 984,960 | +2.25(+1.14%) |
Jul 20, 2020 | 196.46 | 197.82 | 195.90 | 197.48 | 1,173,775 | +0.23(+0.12%) |
Jul 17, 2020 | 197.75 | 197.75 | 195.34 | 197.25 | 1,269,558 | +0.96(+0.49%) |
Jul 16, 2020 | 194.68 | 196.38 | 193.69 | 196.29 | 1,470,096 | +1.63(+0.84%) |
Jul 15, 2020 | 195.25 | 195.43 | 192.96 | 194.66 | 1,214,087 | +1.88(+0.97%) |
Jul 14, 2020 | 191.32 | 194.65 | 191.31 | 192.78 | 1,229,082 | +1.93(+1.01%) |
Jul 13, 2020 | 191.77 | 193.31 | 189.90 | 190.86 | 1,206,329 | -0.48(-0.25%) |
Jul 10, 2020 | 188.81 | 191.53 | 187.69 | 191.34 | 990,370 | +3.00(+1.59%) |
Jul 09, 2020 | 189.34 | 189.53 | 186.60 | 188.34 | 1,426,637 | -1.05(-0.55%) |
Jul 08, 2020 | 186.99 | 189.40 | 186.59 | 189.39 | 1,904,756 | +2.98(+1.60%) |
Jul 07, 2020 | 186.15 | 187.58 | 185.76 | 186.40 | 1,617,857 | -0.23(-0.12%) |
Jul 06, 2020 | 188.54 | 188.67 | 186.16 | 186.63 | 1,282,904 | +1.21(+0.65%) |
Jul 02, 2020 | 187.70 | 187.70 | 184.77 | 185.42 | 1,281,741 | +0.30(+0.16%) |
Jul 01, 2020 | 186.63 | 187.72 | 184.14 | 185.12 | 1,100,290 | -1.41(-0.76%) |
Jun 30, 2020 | 181.78 | 187.17 | 180.29 | 186.54 | 1,815,646 | +4.24(+2.33%) |
Jun 29, 2020 | 185.41 | 185.85 | 181.35 | 182.30 | 1,191,938 | -1.74(-0.95%) |
Jun 26, 2020 | 187.45 | 190.23 | 183.27 | 184.04 | 2,539,426 | -4.23(-2.25%) |
Jun 25, 2020 | 181.76 | 188.77 | 181.36 | 188.27 | 1,944,666 | +6.64(+3.66%) |
Jun 24, 2020 | 181.97 | 182.77 | 179.92 | 181.63 | 2,434,848 | -1.43(-0.78%) |
Jun 23, 2020 | 185.03 | 185.36 | 182.56 | 183.06 | 1,874,770 | +0.22(+0.12%) |
Jun 22, 2020 | 179.95 | 184.27 | 179.20 | 182.84 | 1,375,969 | +1.93(+1.07%) |
Jun 19, 2020 | 187.80 | 187.91 | 180.35 | 180.91 | 2,868,585 | -4.07(-2.20%) |
Jun 18, 2020 | 184.72 | 188.73 | 184.15 | 184.98 | 1,210,879 | -0.91(-0.49%) |
Jun 17, 2020 | 180.85 | 187.33 | 180.55 | 185.89 | 1,596,082 | +5.63(+3.12%) |
Jun 16, 2020 | 182.56 | 182.89 | 178.47 | 180.26 | 1,199,645 | +1.96(+1.10%) |
Jun 15, 2020 | 172.90 | 179.51 | 171.63 | 178.31 | 1,684,502 | +2.08(+1.18%) |
Jun 12, 2020 | 179.09 | 179.54 | 172.25 | 176.22 | 1,423,193 | +1.26(+0.72%) |
Jun 11, 2020 | 184.29 | 184.29 | 174.24 | 174.96 | 1,825,424 | -12.14(-6.49%) |
Jun 10, 2020 | 187.28 | 188.85 | 185.18 | 187.10 | 1,722,017 | -1.08(-0.57%) |
Jun 09, 2020 | 190.52 | 191.23 | 187.59 | 188.18 | 1,371,391 | -3.60(-1.88%) |
Jun 08, 2020 | 193.74 | 194.13 | 190.45 | 191.78 | 1,574,563 | -2.12(-1.09%) |
Jun 05, 2020 | 197.97 | 197.97 | 193.18 | 193.90 | 1,643,734 | +2.14(+1.12%) |
Jun 04, 2020 | 191.63 | 192.28 | 189.73 | 191.76 | 643,894 | -0.95(-0.49%) |
Jun 03, 2020 | 190.00 | 195.13 | 189.18 | 192.71 | 1,265,433 | +4.01(+2.13%) |
Jun 02, 2020 | 190.46 | 191.33 | 187.94 | 188.70 | 1,219,689 | -1.27(-0.67%) |
Jun 01, 2020 | 190.10 | 191.36 | 188.54 | 189.97 | 1,221,317 | -0.78(-0.41%) |
May 29, 2020 | 191.81 | 192.79 | 189.06 | 190.75 | 3,315,760 | -1.69(-0.88%) |
May 28, 2020 | 193.11 | 195.19 | 189.83 | 192.44 | 1,108,481 | +0.82(+0.43%) |
May 27, 2020 | 192.14 | 193.85 | 189.80 | 191.61 | 1,616,508 | +2.69(+1.42%) |
May 26, 2020 | 189.28 | 191.15 | 188.62 | 188.92 | 1,303,748 | +2.99(+1.61%) |
May 22, 2020 | 187.23 | 187.32 | 184.69 | 185.93 | 971,269 | -1.32(-0.70%) |
May 21, 2020 | 188.52 | 189.40 | 186.05 | 187.25 | 1,221,499 | -1.88(-0.99%) |
May 20, 2020 | 191.16 | 193.07 | 188.78 | 189.12 | 1,063,043 | -0.26(-0.14%) |
May 19, 2020 | 189.34 | 191.74 | 189.21 | 189.39 | 1,064,936 | -1.26(-0.66%) |
May 18, 2020 | 189.58 | 194.00 | 189.18 | 190.65 | 1,558,582 | +5.01(+2.70%) |
May 15, 2020 | 186.17 | 187.34 | 184.45 | 185.64 | 2,196,637 | -2.19(-1.17%) |
May 14, 2020 | 181.63 | 188.16 | 180.37 | 187.83 | 1,208,648 | +3.58(+1.94%) |
May 13, 2020 | 188.86 | 188.86 | 183.37 | 184.24 | 3,189,866 | -2.90(-1.55%) |
May 12, 2020 | 185.54 | 188.81 | 185.54 | 187.14 | 1,498,556 | +1.17(+0.63%) |
May 11, 2020 | 182.81 | 187.96 | 182.56 | 185.97 | 1,518,058 | +2.18(+1.19%) |
May 08, 2020 | 180.31 | 183.80 | 179.36 | 183.79 | 884,746 | +4.77(+2.67%) |
May 07, 2020 | 173.28 | 180.49 | 173.28 | 179.01 | 1,172,019 | +7.35(+4.28%) |
May 06, 2020 | 178.48 | 178.90 | 170.83 | 171.66 | 1,170,429 | -5.51(-3.11%) |
May 05, 2020 | 171.50 | 178.23 | 171.50 | 177.17 | 1,181,919 | +5.08(+2.95%) |
May 04, 2020 | 172.63 | 173.19 | 170.55 | 172.09 | 1,621,907 | -0.51(-0.30%) |
May 01, 2020 | 166.11 | 174.19 | 163.96 | 172.60 | 2,095,349 | +5.37(+3.21%) |
Apr 30, 2020 | 162.94 | 168.39 | 162.18 | 167.24 | 2,710,191 | +2.42(+1.47%) |
Apr 29, 2020 | 168.61 | 169.30 | 164.32 | 164.81 | 1,922,335 | -1.66(-1.00%) |
Apr 28, 2020 | 169.69 | 170.00 | 166.06 | 166.48 | 1,576,218 | -0.58(-0.35%) |
Apr 27, 2020 | 169.93 | 171.03 | 165.73 | 167.06 | 1,514,943 | -2.52(-1.49%) |
Apr 24, 2020 | 170.40 | 171.90 | 167.30 | 169.58 | 1,316,317 | +0.74(+0.44%) |
Apr 23, 2020 | 175.15 | 175.24 | 168.09 | 168.83 | 1,673,824 | -6.59(-3.76%) |
Apr 22, 2020 | 175.45 | 176.24 | 170.81 | 175.42 | 842,465 | +3.29(+1.91%) |
Apr 21, 2020 | 172.82 | 176.47 | 171.88 | 172.13 | 1,051,487 | -7.25(-4.04%) |
Apr 20, 2020 | 181.91 | 181.91 | 176.84 | 179.38 | 1,168,381 | -4.95(-2.68%) |
Apr 17, 2020 | 185.25 | 187.39 | 182.21 | 184.33 | 1,456,789 | +4.41(+2.45%) |
Apr 16, 2020 | 177.61 | 180.63 | 175.78 | 179.91 | 1,282,905 | +2.22(+1.25%) |
Apr 15, 2020 | 183.99 | 185.90 | 176.54 | 177.69 | 1,306,259 | -9.75(-5.20%) |
Apr 14, 2020 | 182.69 | 187.72 | 181.47 | 187.44 | 1,278,304 | +7.39(+4.10%) |
Apr 13, 2020 | 182.26 | 183.54 | 178.25 | 180.05 | 951,416 | -5.48(-2.95%) |
Apr 09, 2020 | 184.10 | 187.02 | 180.34 | 185.53 | 1,861,747 | +3.95(+2.18%) |
Apr 08, 2020 | 171.26 | 184.42 | 169.79 | 181.57 | 2,364,526 | +11.63(+6.84%) |
Apr 07, 2020 | 172.12 | 173.59 | 167.49 | 169.94 | 2,203,572 | +2.68(+1.60%) |
Apr 06, 2020 | 155.12 | 168.61 | 153.41 | 167.27 | 1,591,962 | +18.36(+12.33%) |
Apr 03, 2020 | 149.80 | 152.92 | 145.91 | 148.90 | 1,729,763 | -3.01(-1.98%) |
Apr 02, 2020 | 147.17 | 154.15 | 146.84 | 151.92 | 1,578,008 | +3.46(+2.33%) |
Apr 01, 2020 | 159.43 | 161.82 | 146.92 | 148.46 | 1,377,032 | -10.97(-6.88%) |
Mar 31, 2020 | 162.05 | 164.22 | 158.44 | 159.43 | 1,763,957 | -5.79(-3.50%) |
Mar 30, 2020 | 161.89 | 167.13 | 156.60 | 165.22 | 2,067,480 | +5.42(+3.39%) |
Mar 27, 2020 | 155.33 | 165.70 | 152.85 | 159.80 | 2,256,663 | -0.27(-0.17%) |
Mar 26, 2020 | 158.31 | 161.75 | 156.01 | 160.07 | 2,664,857 | +2.46(+1.56%) |
Mar 25, 2020 | 160.64 | 162.28 | 155.15 | 157.61 | 2,945,846 | -2.79(-1.74%) |
Mar 24, 2020 | 145.55 | 161.86 | 145.15 | 160.40 | 2,527,499 | +19.86(+14.13%) |
Mar 23, 2020 | 141.73 | 151.04 | 139.04 | 140.54 | 3,134,273 | -3.93(-2.72%) |
Mar 20, 2020 | 147.42 | 150.12 | 140.80 | 144.47 | 3,144,525 | -1.48(-1.01%) |
Mar 19, 2020 | 149.11 | 150.55 | 142.97 | 145.95 | 2,719,401 | -4.67(-3.10%) |
Mar 18, 2020 | 151.10 | 153.54 | 140.12 | 150.62 | 2,475,175 | -8.26(-5.20%) |
Mar 17, 2020 | 169.08 | 171.38 | 155.37 | 158.88 | 3,753,621 | -5.85(-3.55%) |
Mar 16, 2020 | 155.22 | 170.27 | 149.26 | 164.74 | 3,512,039 | -6.69(-3.90%) |
Mar 13, 2020 | 175.09 | 176.87 | 162.34 | 171.42 | 4,148,015 | +3.83(+2.28%) |
Mar 12, 2020 | 169.47 | 175.20 | 163.77 | 167.60 | 4,480,789 | -11.10(-6.21%) |
Mar 11, 2020 | 175.31 | 183.50 | 171.62 | 178.70 | 5,098,843 | +1.82(+1.03%) |
Mar 10, 2020 | 178.52 | 183.23 | 169.30 | 176.88 | 4,902,920 | +4.03(+2.33%) |
Mar 09, 2020 | 191.65 | 191.71 | 167.54 | 172.85 | 6,359,518 | -34.66(-16.70%) |
Mar 06, 2020 | 202.37 | 208.67 | 199.45 | 207.51 | 1,545,193 | -1.90(-0.91%) |
Mar 05, 2020 | 212.95 | 214.13 | 206.51 | 209.42 | 1,328,743 | -8.40(-3.86%) |
Mar 04, 2020 | 211.22 | 217.90 | 209.35 | 217.82 | 1,247,182 | +10.32(+4.97%) |
Mar 03, 2020 | 213.44 | 215.55 | 204.37 | 207.50 | 1,296,009 | -6.05(-2.83%) |