Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 329.31 | 332.49 | 322.59 | 329.87 | 481,713 | +1.11(+0.34%) |
Feb 25, 2021 | 339.56 | 339.56 | 326.58 | 328.76 | 403,870 | -11.01(-3.24%) |
Feb 24, 2021 | 328.80 | 340.51 | 326.49 | 339.77 | 572,402 | +11.50(+3.50%) |
Feb 23, 2021 | 322.92 | 329.90 | 314.02 | 328.27 | 551,166 | +7.54(+2.35%) |
Feb 22, 2021 | 326.74 | 328.13 | 319.86 | 320.74 | 503,937 | -8.06(-2.45%) |
Feb 19, 2021 | 320.77 | 331.17 | 319.48 | 328.79 | 642,624 | +10.94(+3.44%) |
Feb 18, 2021 | 315.58 | 318.62 | 312.41 | 317.85 | 289,787 | -0.15(-0.05%) |
Feb 17, 2021 | 315.50 | 318.46 | 308.71 | 318.00 | 367,274 | -0.34(-0.11%) |
Feb 16, 2021 | 324.76 | 326.49 | 314.40 | 318.34 | 480,986 | -5.06(-1.57%) |
Feb 12, 2021 | 310.06 | 324.85 | 310.06 | 323.40 | 591,987 | +11.99(+3.85%) |
Feb 11, 2021 | 310.62 | 314.39 | 308.04 | 311.41 | 535,089 | +2.50(+0.81%) |
Feb 10, 2021 | 302.08 | 310.11 | 298.52 | 308.91 | 672,223 | +9.85(+3.30%) |
Feb 09, 2021 | 295.48 | 304.74 | 293.36 | 299.05 | 552,005 | +4.90(+1.66%) |
Feb 08, 2021 | 293.27 | 296.51 | 290.89 | 294.16 | 473,866 | +3.24(+1.11%) |
Feb 05, 2021 | 292.56 | 292.60 | 288.07 | 290.92 | 353,433 | +2.36(+0.82%) |
Feb 04, 2021 | 289.30 | 291.40 | 286.33 | 288.56 | 410,256 | +0.30(+0.11%) |
Feb 03, 2021 | 288.89 | 290.58 | 286.49 | 288.26 | 482,788 | +0.23(+0.08%) |
Feb 02, 2021 | 291.56 | 292.10 | 287.98 | 288.03 | 351,871 | -1.19(-0.41%) |
Feb 01, 2021 | 283.07 | 290.39 | 281.19 | 289.22 | 520,805 | +8.26(+2.94%) |
Jan 29, 2021 | 280.15 | 285.51 | 276.21 | 280.96 | 729,371 | -1.46(-0.52%) |
Jan 28, 2021 | 282.45 | 285.04 | 279.86 | 282.42 | 439,296 | +3.82(+1.37%) |
Jan 27, 2021 | 278.61 | 286.17 | 274.09 | 278.59 | 697,938 | -7.92(-2.76%) |
Jan 26, 2021 | 302.98 | 303.04 | 286.36 | 286.51 | 687,030 | -14.58(-4.84%) |
Jan 25, 2021 | 302.06 | 303.12 | 296.68 | 301.09 | 948,049 | -1.56(-0.52%) |
Jan 22, 2021 | 300.69 | 304.92 | 298.75 | 302.65 | 658,173 | -0.39(-0.13%) |
Jan 21, 2021 | 301.47 | 307.62 | 300.19 | 303.04 | 615,587 | +0.00(+0.00%) |
Jan 20, 2021 | 300.51 | 304.05 | 299.64 | 303.04 | 630,016 | +2.93(+0.98%) |
Jan 19, 2021 | 298.15 | 302.53 | 295.79 | 300.11 | 631,931 | +3.34(+1.13%) |
Jan 15, 2021 | 294.08 | 297.60 | 289.79 | 296.77 | 544,113 | +0.73(+0.25%) |
Jan 14, 2021 | 300.20 | 301.44 | 294.42 | 296.03 | 685,007 | -2.15(-0.72%) |
Jan 13, 2021 | 305.13 | 306.77 | 296.20 | 298.18 | 610,683 | -9.56(-3.11%) |
Jan 12, 2021 | 303.10 | 311.85 | 301.34 | 307.74 | 453,028 | +4.64(+1.53%) |
Jan 11, 2021 | 298.88 | 304.47 | 296.97 | 303.10 | 378,141 | -0.36(-0.12%) |
Jan 08, 2021 | 300.31 | 304.46 | 298.01 | 303.46 | 509,230 | +2.55(+0.85%) |
Jan 07, 2021 | 302.51 | 302.92 | 295.28 | 300.91 | 771,610 | +5.04(+1.70%) |
Jan 06, 2021 | 293.27 | 300.50 | 290.36 | 295.87 | 2,546,266 | +21.30(+7.76%) |
Jan 05, 2021 | 271.31 | 277.03 | 268.48 | 274.57 | 747,459 | +3.00(+1.11%) |
Jan 04, 2021 | 277.62 | 282.37 | 270.13 | 271.56 | 719,722 | -6.03(-2.17%) |
Dec 31, 2020 | 277.60 | 277.60 | 277.60 | 342,427 | +2.96(+1.08%) | |
Dec 30, 2020 | 269.83 | 276.06 | 269.32 | 274.63 | 342,427 | +6.71(+2.50%) |
Dec 29, 2020 | 273.23 | 274.87 | 267.08 | 267.93 | 367,656 | -4.51(-1.65%) |
Dec 28, 2020 | 270.14 | 275.64 | 268.09 | 272.44 | 293,353 | +3.56(+1.32%) |
Dec 24, 2020 | 268.77 | 269.56 | 264.99 | 268.88 | 81,223 | +1.23(+0.46%) |
Dec 23, 2020 | 266.98 | 269.42 | 264.68 | 267.64 | 291,714 | +0.48(+0.18%) |
Dec 22, 2020 | 271.16 | 272.51 | 266.85 | 267.17 | 591,955 | -2.32(-0.86%) |
Dec 21, 2020 | 264.64 | 272.59 | 263.04 | 269.48 | 463,887 | -0.66(-0.25%) |
Dec 18, 2020 | 261.59 | 271.15 | 261.07 | 270.15 | 1,278,190 | +10.38(+4.00%) |
Dec 17, 2020 | 257.94 | 260.38 | 256.56 | 259.76 | 462,586 | +3.42(+1.33%) |
Dec 16, 2020 | 260.68 | 261.32 | 255.77 | 256.34 | 504,460 | -4.23(-1.62%) |
Dec 15, 2020 | 256.23 | 260.86 | 253.44 | 260.58 | 612,948 | +6.71(+2.64%) |
Dec 14, 2020 | 264.10 | 264.35 | 252.38 | 253.87 | 588,633 | -7.33(-2.81%) |
Dec 11, 2020 | 260.72 | 262.88 | 258.25 | 261.20 | 444,476 | +0.45(+0.17%) |
Dec 10, 2020 | 268.50 | 268.50 | 258.64 | 260.75 | 745,360 | -10.21(-3.77%) |
Dec 09, 2020 | 274.69 | 275.28 | 268.39 | 270.96 | 603,544 | -5.52(-2.00%) |
Dec 08, 2020 | 275.93 | 281.06 | 274.12 | 276.48 | 414,770 | -2.06(-0.74%) |
Dec 07, 2020 | 276.66 | 279.99 | 274.77 | 278.54 | 386,624 | +0.00(+0.00%) |
Dec 04, 2020 | 275.67 | 280.70 | 275.06 | 278.54 | 449,080 | +3.70(+1.35%) |
Dec 03, 2020 | 265.84 | 276.49 | 262.06 | 274.84 | 558,422 | +7.52(+2.81%) |
Dec 02, 2020 | 267.32 | 269.28 | 263.95 | 267.32 | 383,454 | -1.96(-0.73%) |
Dec 01, 2020 | 264.39 | 272.64 | 262.15 | 269.29 | 739,747 | +9.62(+3.70%) |
Nov 30, 2020 | 263.24 | 263.24 | 255.94 | 259.67 | 511,691 | -4.70(-1.78%) |
Nov 27, 2020 | 265.77 | 266.23 | 261.60 | 264.37 | 161,866 | -1.63(-0.61%) |
Nov 25, 2020 | 265.88 | 267.37 | 258.75 | 266.00 | 265,915 | -2.19(-0.81%) |
Nov 24, 2020 | 263.53 | 270.76 | 260.78 | 268.18 | 600,561 | +7.83(+3.01%) |
Nov 23, 2020 | 262.41 | 264.54 | 259.47 | 260.35 | 328,707 | +1.26(+0.49%) |
Nov 20, 2020 | 260.03 | 260.27 | 252.77 | 259.09 | 422,553 | -3.85(-1.47%) |
Nov 19, 2020 | 261.48 | 267.51 | 259.88 | 262.95 | 289,572 | +0.19(+0.07%) |
Nov 18, 2020 | 264.11 | 267.90 | 261.54 | 262.76 | 312,745 | +0.03(+0.01%) |
Nov 17, 2020 | 262.22 | 264.04 | 259.45 | 262.73 | 301,406 | -1.83(-0.69%) |
Nov 16, 2020 | 264.18 | 267.98 | 260.14 | 264.56 | 484,626 | +6.90(+2.68%) |
Nov 13, 2020 | 256.03 | 263.38 | 254.21 | 257.67 | 458,022 | +3.48(+1.37%) |
Nov 12, 2020 | 257.41 | 257.52 | 252.49 | 254.19 | 497,811 | -5.29(-2.04%) |
Nov 11, 2020 | 260.16 | 260.16 | 251.99 | 259.47 | 476,228 | -0.03(-0.01%) |
Nov 10, 2020 | 257.00 | 270.62 | 256.80 | 259.50 | 612,687 | +4.48(+1.76%) |
Nov 09, 2020 | 268.86 | 269.20 | 250.71 | 255.02 | 662,752 | +5.12(+2.05%) |
Nov 06, 2020 | 250.62 | 259.19 | 247.14 | 249.90 | 539,109 | -3.93(-1.55%) |
Nov 05, 2020 | 249.84 | 259.54 | 248.79 | 253.83 | 964,841 | +6.29(+2.54%) |
Nov 04, 2020 | 245.16 | 259.86 | 233.83 | 247.54 | 1,863,194 | -21.85(-8.11%) |
Nov 03, 2020 | 268.75 | 271.19 | 264.95 | 269.39 | 494,103 | +5.04(+1.91%) |
Nov 02, 2020 | 263.23 | 268.74 | 261.82 | 264.35 | 880,454 | +4.53(+1.74%) |
Oct 30, 2020 | 254.37 | 263.17 | 252.94 | 259.82 | 619,785 | +2.68(+1.04%) |
Oct 29, 2020 | 244.76 | 262.44 | 243.88 | 257.14 | 1,142,266 | +15.75(+6.53%) |
Oct 28, 2020 | 243.04 | 245.99 | 237.78 | 241.39 | 567,746 | -7.88(-3.16%) |
Oct 27, 2020 | 248.63 | 252.30 | 247.52 | 249.27 | 377,736 | +1.25(+0.50%) |
Oct 26, 2020 | 251.82 | 252.67 | 245.89 | 248.02 | 401,787 | -7.96(-3.11%) |
Oct 23, 2020 | 255.52 | 256.49 | 252.15 | 255.98 | 261,507 | +3.23(+1.28%) |
Oct 22, 2020 | 247.80 | 255.41 | 247.78 | 252.75 | 525,348 | +2.80(+1.12%) |
Oct 21, 2020 | 249.90 | 254.32 | 248.33 | 249.95 | 328,405 | -0.84(-0.33%) |
Oct 20, 2020 | 253.79 | 254.78 | 248.48 | 250.79 | 385,432 | +0.38(+0.15%) |
Oct 19, 2020 | 252.66 | 252.99 | 247.81 | 250.41 | 348,678 | -2.22(-0.88%) |
Oct 16, 2020 | 252.29 | 256.09 | 250.29 | 252.62 | 510,815 | +2.06(+0.82%) |
Oct 15, 2020 | 250.49 | 252.93 | 247.96 | 250.57 | 794,988 | -2.90(-1.14%) |
Oct 14, 2020 | 255.83 | 258.11 | 252.17 | 253.46 | 445,075 | -1.16(-0.46%) |
Oct 13, 2020 | 254.13 | 257.23 | 251.22 | 254.62 | 808,801 | -8.93(-3.39%) |
Oct 12, 2020 | 267.92 | 268.37 | 262.57 | 263.55 | 664,217 | -2.86(-1.07%) |
Oct 09, 2020 | 269.63 | 270.63 | 260.35 | 266.41 | 1,018,453 | -2.65(-0.99%) |
Oct 08, 2020 | 263.38 | 269.52 | 262.75 | 269.06 | 957,762 | +10.79(+4.18%) |
Oct 07, 2020 | 247.25 | 261.79 | 246.45 | 258.27 | 1,404,589 | +14.75(+6.06%) |
Oct 06, 2020 | 245.61 | 255.23 | 242.65 | 243.52 | 1,130,093 | +0.45(+0.18%) |
Oct 05, 2020 | 237.78 | 246.57 | 236.87 | 243.07 | 1,133,544 | +8.42(+3.59%) |
Oct 02, 2020 | 224.94 | 238.79 | 224.94 | 234.66 | 824,501 | +5.54(+2.42%) |
Oct 01, 2020 | 231.47 | 235.33 | 227.42 | 229.12 | 690,783 | -0.48(-0.21%) |
Sep 30, 2020 | 227.02 | 232.78 | 226.13 | 229.59 | 671,574 | +4.19(+1.86%) |
Sep 29, 2020 | 225.47 | 226.57 | 221.67 | 225.40 | 477,664 | -0.80(-0.35%) |
Sep 28, 2020 | 223.67 | 228.55 | 222.98 | 226.20 | 542,141 | +5.67(+2.57%) |
Sep 25, 2020 | 213.29 | 221.33 | 212.65 | 220.53 | 489,698 | +5.02(+2.33%) |
Sep 24, 2020 | 212.85 | 218.47 | 211.35 | 215.51 | 647,435 | +0.90(+0.42%) |
Sep 23, 2020 | 216.22 | 219.91 | 213.59 | 214.61 | 883,522 | -1.43(-0.66%) |
Sep 22, 2020 | 213.88 | 216.44 | 211.91 | 216.04 | 454,101 | +3.08(+1.45%) |
Sep 21, 2020 | 213.69 | 214.94 | 210.45 | 212.96 | 1,329,312 | -6.74(-3.07%) |
Sep 18, 2020 | 221.88 | 224.11 | 218.61 | 219.70 | 785,034 | -1.72(-0.78%) |
Sep 17, 2020 | 216.76 | 222.51 | 214.84 | 221.42 | 673,609 | +1.98(+0.90%) |
Sep 16, 2020 | 214.36 | 222.34 | 211.85 | 219.44 | 731,372 | +6.68(+3.14%) |
Sep 15, 2020 | 212.87 | 217.31 | 212.21 | 212.76 | 472,043 | +1.58(+0.75%) |
Sep 14, 2020 | 205.38 | 212.25 | 205.00 | 211.18 | 559,498 | +6.40(+3.12%) |
Sep 11, 2020 | 202.87 | 211.03 | 201.13 | 204.78 | 572,527 | +2.53(+1.25%) |
Sep 10, 2020 | 198.56 | 204.14 | 197.26 | 202.25 | 465,225 | +3.78(+1.91%) |
Sep 09, 2020 | 200.25 | 201.61 | 196.11 | 198.47 | 657,811 | -3.40(-1.68%) |
Sep 08, 2020 | 206.46 | 206.97 | 200.11 | 201.86 | 864,166 | -7.98(-3.80%) |
Sep 04, 2020 | 208.41 | 211.66 | 206.81 | 209.84 | 1,009,740 | +3.97(+1.93%) |
Sep 03, 2020 | 207.48 | 210.67 | 203.37 | 205.87 | 735,908 | -1.49(-0.72%) |
Sep 02, 2020 | 201.44 | 208.99 | 200.03 | 207.36 | 577,369 | +4.59(+2.27%) |
Sep 01, 2020 | 198.06 | 202.80 | 196.36 | 202.77 | 542,699 | +4.87(+2.46%) |
Aug 31, 2020 | 201.98 | 201.98 | 197.68 | 197.90 | 627,393 | -3.78(-1.88%) |
Aug 28, 2020 | 204.03 | 204.03 | 199.01 | 201.68 | 595,487 | -1.71(-0.84%) |
Aug 27, 2020 | 203.67 | 206.77 | 202.81 | 203.40 | 446,300 | +0.59(+0.29%) |
Aug 26, 2020 | 204.65 | 204.65 | 200.13 | 202.80 | 481,417 | -2.75(-1.34%) |
Aug 25, 2020 | 206.37 | 207.40 | 202.62 | 205.56 | 330,952 | -0.72(-0.35%) |
Aug 24, 2020 | 206.09 | 208.37 | 204.71 | 206.28 | 536,511 | +2.31(+1.14%) |
Aug 21, 2020 | 203.05 | 205.58 | 202.30 | 203.96 | 387,945 | +0.46(+0.23%) |
Aug 20, 2020 | 204.29 | 205.28 | 202.42 | 203.50 | 396,113 | -2.92(-1.41%) |
Aug 19, 2020 | 209.86 | 210.52 | 205.80 | 206.42 | 437,159 | -2.63(-1.26%) |
Aug 18, 2020 | 211.69 | 212.20 | 208.00 | 209.05 | 420,221 | -1.49(-0.71%) |
Aug 17, 2020 | 214.87 | 215.12 | 210.28 | 210.54 | 692,161 | -2.83(-1.33%) |
Aug 14, 2020 | 212.76 | 215.53 | 211.31 | 213.37 | 376,124 | -0.29(-0.14%) |
Aug 13, 2020 | 213.47 | 216.28 | 212.10 | 213.66 | 423,307 | -1.45(-0.67%) |
Aug 12, 2020 | 220.29 | 220.74 | 214.09 | 215.11 | 624,582 | -4.31(-1.96%) |
Aug 11, 2020 | 220.07 | 224.16 | 218.63 | 219.42 | 542,242 | +2.08(+0.96%) |
Aug 10, 2020 | 215.78 | 218.38 | 214.08 | 217.34 | 391,338 | +3.32(+1.55%) |
Aug 07, 2020 | 207.58 | 214.53 | 206.96 | 214.02 | 398,019 | +6.73(+3.25%) |
Aug 06, 2020 | 206.36 | 211.45 | 206.36 | 207.29 | 516,225 | -3.67(-1.74%) |
Aug 05, 2020 | 208.01 | 213.97 | 207.01 | 210.96 | 622,312 | +4.45(+2.15%) |
Aug 04, 2020 | 202.71 | 206.95 | 201.69 | 206.51 | 469,676 | +4.08(+2.02%) |
Aug 03, 2020 | 203.26 | 203.63 | 198.75 | 202.42 | 561,555 | +0.88(+0.43%) |
Jul 31, 2020 | 202.76 | 203.46 | 196.23 | 201.55 | 528,979 | -1.97(-0.97%) |
Jul 30, 2020 | 207.01 | 207.65 | 202.03 | 203.51 | 652,378 | -4.80(-2.30%) |
Jul 29, 2020 | 208.21 | 209.92 | 203.89 | 208.31 | 812,696 | +1.68(+0.81%) |
Jul 28, 2020 | 219.74 | 223.75 | 205.53 | 206.63 | 1,418,094 | -15.18(-6.84%) |
Jul 27, 2020 | 216.63 | 222.16 | 215.95 | 221.80 | 824,423 | +4.23(+1.95%) |
Jul 24, 2020 | 217.90 | 219.22 | 213.91 | 217.57 | 556,323 | +0.21(+0.10%) |
Jul 23, 2020 | 217.66 | 221.21 | 216.24 | 217.36 | 515,540 | -0.88(-0.40%) |
Jul 22, 2020 | 219.51 | 221.89 | 217.60 | 218.23 | 713,274 | -1.32(-0.60%) |
Jul 21, 2020 | 215.89 | 221.00 | 215.89 | 219.56 | 439,633 | +4.14(+1.92%) |
Jul 20, 2020 | 216.46 | 217.24 | 213.35 | 215.42 | 430,973 | -2.05(-0.94%) |
Jul 17, 2020 | 219.18 | 220.22 | 216.37 | 217.47 | 408,915 | +0.45(+0.21%) |
Jul 16, 2020 | 215.09 | 217.86 | 213.50 | 217.03 | 377,178 | +1.02(+0.47%) |
Jul 15, 2020 | 213.02 | 217.58 | 212.72 | 216.00 | 594,859 | +7.07(+3.38%) |
Jul 14, 2020 | 204.88 | 209.23 | 202.64 | 208.93 | 398,251 | +4.24(+2.07%) |
Jul 13, 2020 | 206.29 | 210.75 | 204.26 | 204.69 | 566,967 | +0.25(+0.12%) |
Jul 10, 2020 | 201.45 | 205.45 | 200.33 | 204.44 | 380,339 | +3.35(+1.66%) |
Jul 09, 2020 | 202.86 | 204.05 | 197.00 | 201.09 | 486,959 | -2.12(-1.04%) |
Jul 08, 2020 | 206.21 | 206.95 | 200.99 | 203.21 | 588,027 | -3.58(-1.73%) |
Jul 07, 2020 | 208.06 | 209.05 | 205.51 | 206.79 | 479,776 | -3.67(-1.74%) |
Jul 06, 2020 | 210.79 | 212.74 | 207.69 | 210.46 | 710,856 | +2.77(+1.33%) |
Jul 02, 2020 | 207.93 | 211.49 | 203.78 | 207.69 | 826,158 | +4.40(+2.16%) |
Jul 01, 2020 | 202.47 | 204.01 | 199.53 | 203.29 | 601,901 | +2.33(+1.16%) |
Jun 30, 2020 | 200.02 | 202.15 | 196.93 | 200.96 | 572,373 | +0.07(+0.03%) |
Jun 29, 2020 | 198.30 | 204.16 | 198.30 | 200.89 | 445,907 | +3.61(+1.83%) |
Jun 26, 2020 | 199.56 | 199.56 | 193.41 | 197.28 | 1,035,241 | -2.96(-1.48%) |
Jun 25, 2020 | 199.53 | 201.25 | 196.74 | 200.24 | 680,432 | -0.64(-0.32%) |
Jun 24, 2020 | 204.57 | 204.57 | 199.17 | 200.88 | 647,465 | -5.32(-2.58%) |
Jun 23, 2020 | 206.96 | 207.53 | 203.64 | 206.20 | 569,447 | +2.16(+1.06%) |
Jun 22, 2020 | 203.22 | 205.26 | 198.94 | 204.04 | 480,502 | -1.25(-0.61%) |
Jun 19, 2020 | 208.95 | 211.88 | 204.12 | 205.28 | 597,543 | -0.96(-0.47%) |
Jun 18, 2020 | 203.41 | 209.19 | 202.00 | 206.25 | 476,433 | +1.25(+0.61%) |
Jun 17, 2020 | 210.42 | 210.42 | 203.64 | 205.00 | 520,660 | -3.31(-1.59%) |
Jun 16, 2020 | 212.78 | 215.72 | 202.83 | 208.31 | 1,200,553 | +14.53(+7.50%) |
Jun 15, 2020 | 185.21 | 194.94 | 183.20 | 193.78 | 363,478 | +2.08(+1.09%) |
Jun 12, 2020 | 191.69 | 194.17 | 187.25 | 191.69 | 616,560 | +7.94(+4.32%) |
Jun 11, 2020 | 191.06 | 194.36 | 183.12 | 183.75 | 821,148 | -15.27(-7.67%) |
Jun 10, 2020 | 201.61 | 203.07 | 197.97 | 199.03 | 522,340 | -4.15(-2.04%) |
Jun 09, 2020 | 211.80 | 213.49 | 202.72 | 203.17 | 822,634 | -12.94(-5.99%) |
Jun 08, 2020 | 221.94 | 224.19 | 213.81 | 216.11 | 564,495 | -3.19(-1.46%) |
Jun 05, 2020 | 217.15 | 222.79 | 215.34 | 219.30 | 1,387,826 | +13.55(+6.59%) |
Jun 04, 2020 | 202.22 | 206.49 | 201.60 | 205.75 | 511,871 | +1.54(+0.75%) |
Jun 03, 2020 | 202.76 | 206.82 | 202.76 | 204.21 | 695,143 | +5.00(+2.51%) |
Jun 02, 2020 | 192.37 | 199.62 | 190.69 | 199.21 | 818,893 | +8.58(+4.50%) |
Jun 01, 2020 | 186.03 | 192.08 | 186.03 | 190.63 | 764,583 | +3.77(+2.01%) |
May 29, 2020 | 189.62 | 190.51 | 185.89 | 186.87 | 722,438 | -4.68(-2.44%) |
May 28, 2020 | 200.63 | 200.68 | 191.00 | 191.55 | 718,743 | -4.77(-2.43%) |
May 27, 2020 | 188.53 | 197.18 | 187.85 | 196.32 | 1,260,646 | +12.98(+7.08%) |
May 26, 2020 | 180.34 | 184.08 | 178.34 | 183.34 | 683,597 | +9.02(+5.18%) |
May 22, 2020 | 176.75 | 177.49 | 172.01 | 174.32 | 448,301 | +1.03(+0.59%) |
May 21, 2020 | 172.93 | 177.95 | 171.27 | 173.29 | 482,726 | -0.46(-0.26%) |
May 20, 2020 | 171.13 | 175.93 | 171.13 | 173.75 | 483,251 | +4.12(+2.43%) |
May 19, 2020 | 175.25 | 175.63 | 169.30 | 169.62 | 494,937 | -5.84(-3.33%) |
May 18, 2020 | 169.04 | 177.33 | 169.04 | 175.46 | 688,471 | +12.42(+7.62%) |
May 15, 2020 | 162.94 | 168.33 | 161.55 | 163.05 | 514,170 | -0.91(-0.56%) |
May 14, 2020 | 153.17 | 165.46 | 147.40 | 163.96 | 781,363 | +8.13(+5.22%) |
May 13, 2020 | 162.99 | 164.02 | 155.00 | 155.83 | 766,307 | -8.55(-5.20%) |
May 12, 2020 | 166.35 | 167.19 | 163.70 | 164.38 | 640,586 | -1.06(-0.64%) |
May 11, 2020 | 169.08 | 169.08 | 163.71 | 165.43 | 797,931 | -5.88(-3.43%) |
May 08, 2020 | 178.23 | 178.53 | 170.48 | 171.31 | 581,791 | -3.01(-1.73%) |
May 07, 2020 | 170.92 | 178.68 | 170.62 | 174.32 | 550,955 | +5.04(+2.98%) |
May 06, 2020 | 178.05 | 179.05 | 169.03 | 169.27 | 1,094,387 | -6.81(-3.87%) |
May 05, 2020 | 182.43 | 184.00 | 170.17 | 176.08 | 1,434,211 | -8.87(-4.79%) |
May 04, 2020 | 178.80 | 186.44 | 175.14 | 184.95 | 763,410 | +3.94(+2.18%) |
May 01, 2020 | 181.94 | 183.15 | 176.48 | 181.01 | 469,433 | -3.53(-1.91%) |
Apr 30, 2020 | 189.41 | 189.41 | 181.98 | 184.54 | 602,283 | -7.38(-3.85%) |
Apr 29, 2020 | 188.23 | 193.48 | 188.18 | 191.93 | 784,758 | +8.46(+4.61%) |
Apr 28, 2020 | 181.97 | 188.40 | 180.59 | 183.47 | 792,953 | +6.90(+3.91%) |
Apr 27, 2020 | 173.82 | 181.48 | 173.17 | 176.57 | 743,206 | +4.52(+2.63%) |
Apr 24, 2020 | 176.32 | 177.40 | 170.31 | 172.05 | 599,934 | -0.38(-0.22%) |
Apr 23, 2020 | 171.43 | 174.75 | 169.42 | 172.43 | 612,190 | +0.67(+0.39%) |
Apr 22, 2020 | 174.62 | 176.59 | 171.73 | 171.76 | 985,743 | -2.13(-1.23%) |
Apr 21, 2020 | 179.80 | 181.29 | 172.91 | 173.89 | 860,438 | -9.11(-4.98%) |
Apr 20, 2020 | 189.23 | 189.53 | 182.90 | 183.00 | 640,152 | -9.92(-5.14%) |
Apr 17, 2020 | 187.48 | 193.51 | 186.41 | 192.93 | 686,522 | +11.09(+6.10%) |
Apr 16, 2020 | 187.66 | 187.92 | 178.79 | 181.84 | 704,071 | -6.51(-3.46%) |
Apr 15, 2020 | 190.79 | 191.97 | 183.54 | 188.35 | 712,007 | -8.77(-4.45%) |
Apr 14, 2020 | 195.38 | 197.93 | 192.45 | 197.12 | 379,681 | +5.45(+2.84%) |
Apr 13, 2020 | 200.54 | 200.54 | 190.87 | 191.66 | 532,349 | -10.30(-5.10%) |
Apr 09, 2020 | 193.84 | 208.09 | 193.84 | 201.97 | 1,056,275 | +11.08(+5.80%) |
Apr 08, 2020 | 180.59 | 192.09 | 178.43 | 190.89 | 802,090 | +11.01(+6.12%) |
Apr 07, 2020 | 178.24 | 189.90 | 175.94 | 179.88 | 974,834 | +8.21(+4.78%) |
Apr 06, 2020 | 170.22 | 173.83 | 167.52 | 171.67 | 1,389,897 | +7.23(+4.39%) |
Apr 03, 2020 | 173.94 | 174.13 | 157.19 | 164.44 | 1,365,829 | -10.52(-6.01%) |
Apr 02, 2020 | 180.93 | 183.67 | 170.75 | 174.96 | 1,306,575 | -5.60(-3.10%) |
Apr 01, 2020 | 176.74 | 189.65 | 175.60 | 180.56 | 1,508,191 | -3.02(-1.64%) |
Mar 31, 2020 | 171.51 | 190.21 | 169.82 | 183.57 | 2,412,600 | +9.42(+5.41%) |
Mar 30, 2020 | 177.63 | 177.63 | 170.25 | 174.15 | 913,054 | -1.65(-0.94%) |
Mar 27, 2020 | 183.01 | 185.97 | 173.53 | 175.80 | 939,175 | -13.29(-7.03%) |
Mar 26, 2020 | 179.41 | 189.09 | 178.53 | 189.09 | 1,035,533 | +12.47(+7.06%) |
Mar 25, 2020 | 154.70 | 185.53 | 153.09 | 176.63 | 1,670,396 | +21.00(+13.50%) |
Mar 24, 2020 | 146.87 | 159.14 | 144.87 | 155.62 | 1,023,119 | +15.81(+11.31%) |
Mar 23, 2020 | 149.40 | 149.40 | 136.90 | 139.81 | 1,084,996 | -9.22(-6.18%) |
Mar 20, 2020 | 164.92 | 167.64 | 145.52 | 149.03 | 1,414,587 | -14.18(-8.69%) |
Mar 19, 2020 | 145.43 | 166.43 | 137.01 | 163.21 | 1,001,320 | +17.87(+12.30%) |
Mar 18, 2020 | 160.82 | 164.73 | 131.04 | 145.34 | 1,553,751 | -22.16(-13.23%) |
Mar 17, 2020 | 169.61 | 172.03 | 157.01 | 167.50 | 1,105,705 | +1.23(+0.74%) |
Mar 16, 2020 | 176.64 | 183.61 | 165.87 | 166.27 | 1,104,358 | -26.06(-13.55%) |
Mar 13, 2020 | 187.75 | 192.48 | 179.59 | 192.32 | 876,089 | +12.16(+6.75%) |
Mar 12, 2020 | 184.32 | 195.36 | 180.16 | 180.17 | 902,029 | -20.17(-10.07%) |
Mar 11, 2020 | 205.99 | 207.29 | 198.30 | 200.34 | 826,015 | -10.54(-5.00%) |
Mar 10, 2020 | 211.48 | 213.41 | 200.69 | 210.87 | 907,543 | +4.03(+1.95%) |
Mar 09, 2020 | 213.47 | 219.76 | 205.03 | 206.85 | 1,064,444 | -24.77(-10.69%) |
Mar 06, 2020 | 228.43 | 233.12 | 226.01 | 231.61 | 648,794 | -4.72(-2.00%) |
Mar 05, 2020 | 238.76 | 241.83 | 230.91 | 236.34 | 742,790 | -8.86(-3.61%) |
Mar 04, 2020 | 234.82 | 245.59 | 232.21 | 245.19 | 841,282 | +13.40(+5.78%) |
Mar 03, 2020 | 236.03 | 238.34 | 229.93 | 231.80 | 906,976 | +1.98(+0.86%) |