Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 221.19 | 222.13 | 217.07 | 217.87 | 1,013,227 | -3.58(-1.62%) |
Feb 25, 2021 | 223.62 | 225.39 | 220.60 | 221.45 | 1,005,613 | -1.35(-0.61%) |
Feb 24, 2021 | 222.66 | 225.66 | 221.93 | 222.81 | 1,634,923 | -0.43(-0.19%) |
Feb 23, 2021 | 221.59 | 223.99 | 219.65 | 223.24 | 951,361 | +1.17(+0.52%) |
Feb 22, 2021 | 222.63 | 223.20 | 220.85 | 222.07 | 1,439,407 | -0.08(-0.04%) |
Feb 19, 2021 | 221.65 | 223.13 | 220.19 | 222.15 | 1,384,997 | +1.97(+0.89%) |
Feb 18, 2021 | 225.19 | 225.24 | 218.91 | 220.19 | 1,872,832 | -6.81(-3.00%) |
Feb 17, 2021 | 223.83 | 227.47 | 223.66 | 227.00 | 361,571 | +1.76(+0.78%) |
Feb 16, 2021 | 226.42 | 227.00 | 223.48 | 225.25 | 649,125 | +0.68(+0.30%) |
Feb 12, 2021 | 225.99 | 228.49 | 223.07 | 224.56 | 567,326 | -1.05(-0.46%) |
Feb 11, 2021 | 226.90 | 229.42 | 224.58 | 225.61 | 648,051 | +2.81(+1.26%) |
Feb 10, 2021 | 225.46 | 228.19 | 222.27 | 222.80 | 601,570 | -2.82(-1.25%) |
Feb 09, 2021 | 222.20 | 226.95 | 222.20 | 225.62 | 694,551 | +2.75(+1.24%) |
Feb 08, 2021 | 221.82 | 223.18 | 218.49 | 222.87 | 804,348 | +1.77(+0.80%) |
Feb 05, 2021 | 207.87 | 221.28 | 207.36 | 221.10 | 1,477,762 | +14.43(+6.98%) |
Feb 04, 2021 | 203.32 | 206.91 | 201.97 | 206.67 | 1,474,162 | +3.06(+1.50%) |
Feb 03, 2021 | 208.51 | 208.62 | 202.96 | 203.61 | 760,769 | -4.86(-2.33%) |
Feb 02, 2021 | 203.12 | 210.09 | 203.12 | 208.47 | 816,662 | +3.62(+1.77%) |
Feb 01, 2021 | 201.38 | 207.02 | 200.88 | 204.84 | 1,151,469 | +4.45(+2.22%) |
Jan 29, 2021 | 201.42 | 203.80 | 199.50 | 200.39 | 1,258,913 | -3.33(-1.63%) |
Jan 28, 2021 | 203.95 | 207.06 | 203.27 | 203.72 | 1,234,111 | +0.34(+0.17%) |
Jan 27, 2021 | 204.93 | 208.25 | 201.02 | 203.38 | 1,607,414 | -4.20(-2.02%) |
Jan 26, 2021 | 207.67 | 208.88 | 205.00 | 207.58 | 637,179 | +0.89(+0.43%) |
Jan 25, 2021 | 202.61 | 207.93 | 202.54 | 206.69 | 840,443 | +2.78(+1.37%) |
Jan 22, 2021 | 205.12 | 205.44 | 203.22 | 203.91 | 1,156,020 | -2.04(-0.99%) |
Jan 21, 2021 | 207.59 | 210.08 | 205.82 | 205.95 | 940,246 | -1.68(-0.81%) |
Jan 20, 2021 | 206.22 | 208.42 | 204.71 | 207.63 | 898,378 | +1.75(+0.85%) |
Jan 19, 2021 | 204.41 | 206.53 | 203.49 | 205.88 | 1,019,868 | +1.83(+0.90%) |
Jan 15, 2021 | 201.03 | 204.63 | 201.03 | 204.05 | 992,365 | +1.13(+0.56%) |
Jan 14, 2021 | 201.97 | 203.50 | 198.39 | 202.92 | 1,062,768 | +1.22(+0.60%) |
Jan 13, 2021 | 197.24 | 202.54 | 196.63 | 201.70 | 1,163,328 | +4.27(+2.16%) |
Jan 12, 2021 | 195.99 | 199.57 | 195.15 | 197.44 | 1,089,043 | +0.71(+0.36%) |
Jan 11, 2021 | 201.86 | 201.86 | 196.64 | 196.73 | 883,506 | -4.35(-2.17%) |
Jan 08, 2021 | 203.66 | 204.51 | 199.54 | 201.08 | 936,969 | -1.59(-0.78%) |
Jan 07, 2021 | 201.27 | 204.40 | 200.02 | 202.67 | 1,341,121 | +1.53(+0.76%) |
Jan 06, 2021 | 201.22 | 202.63 | 198.07 | 201.14 | 1,814,437 | +1.68(+0.84%) |
Jan 05, 2021 | 201.56 | 202.65 | 197.48 | 199.46 | 1,453,209 | -1.68(-0.83%) |
Jan 04, 2021 | 208.03 | 209.05 | 200.45 | 201.14 | 1,675,035 | -6.89(-3.31%) |
Dec 31, 2020 | 208.03 | 208.03 | 208.03 | 700,958 | +4.48(+2.20%) | |
Dec 30, 2020 | 204.92 | 206.97 | 202.82 | 203.55 | 700,958 | -0.93(-0.45%) |
Dec 29, 2020 | 205.56 | 206.28 | 203.78 | 204.48 | 405,904 | -0.15(-0.07%) |
Dec 28, 2020 | 208.72 | 210.64 | 204.54 | 204.63 | 949,437 | -3.81(-1.83%) |
Dec 24, 2020 | 205.09 | 208.72 | 205.06 | 208.44 | 298,557 | +2.94(+1.43%) |
Dec 23, 2020 | 206.99 | 209.28 | 204.69 | 205.49 | 1,253,389 | -0.79(-0.38%) |
Dec 22, 2020 | 203.57 | 207.63 | 201.85 | 206.28 | 2,065,805 | +1.88(+0.92%) |
Dec 21, 2020 | 201.22 | 205.27 | 196.89 | 204.40 | 2,425,729 | +2.78(+1.38%) |
Dec 18, 2020 | 208.85 | 208.97 | 200.52 | 201.62 | 2,308,384 | -7.22(-3.46%) |
Dec 17, 2020 | 208.44 | 211.97 | 208.44 | 208.85 | 2,028,683 | +0.25(+0.12%) |
Dec 16, 2020 | 206.66 | 210.74 | 206.66 | 208.60 | 1,104,889 | +1.94(+0.94%) |
Dec 15, 2020 | 204.18 | 208.13 | 201.05 | 206.66 | 820,113 | +4.18(+2.07%) |
Dec 14, 2020 | 203.09 | 205.35 | 201.37 | 202.48 | 1,190,551 | +1.34(+0.67%) |
Dec 11, 2020 | 201.18 | 205.12 | 200.68 | 201.14 | 797,305 | -2.38(-1.17%) |
Dec 10, 2020 | 202.97 | 204.66 | 202.26 | 203.52 | 911,836 | -0.74(-0.36%) |
Dec 09, 2020 | 208.04 | 209.60 | 202.59 | 204.26 | 905,619 | -3.24(-1.56%) |
Dec 08, 2020 | 204.43 | 208.61 | 203.97 | 207.50 | 939,620 | +1.39(+0.67%) |
Dec 07, 2020 | 209.69 | 213.04 | 205.59 | 206.11 | 753,733 | -4.96(-2.35%) |
Dec 04, 2020 | 209.31 | 212.40 | 209.14 | 211.07 | 753,608 | +1.64(+0.78%) |
Dec 03, 2020 | 207.32 | 210.54 | 206.69 | 209.43 | 356,287 | +0.32(+0.16%) |
Dec 02, 2020 | 209.48 | 212.79 | 208.38 | 209.10 | 743,788 | -1.57(-0.75%) |
Dec 01, 2020 | 208.57 | 210.84 | 207.93 | 210.68 | 715,358 | +5.81(+2.83%) |
Nov 30, 2020 | 208.11 | 208.11 | 203.93 | 204.87 | 1,101,265 | -1.34(-0.65%) |
Nov 27, 2020 | 205.35 | 208.59 | 204.68 | 206.21 | 573,742 | +0.11(+0.05%) |
Nov 25, 2020 | 204.65 | 207.22 | 202.10 | 206.10 | 702,799 | +0.43(+0.21%) |
Nov 24, 2020 | 202.24 | 208.34 | 201.98 | 205.67 | 839,908 | +5.00(+2.49%) |
Nov 23, 2020 | 197.21 | 201.27 | 196.73 | 200.67 | 1,397,057 | +4.45(+2.27%) |
Nov 20, 2020 | 200.26 | 201.60 | 195.44 | 196.22 | 1,109,276 | -5.01(-2.49%) |
Nov 19, 2020 | 202.41 | 203.76 | 199.64 | 201.23 | 791,818 | -1.19(-0.59%) |
Nov 18, 2020 | 207.32 | 207.95 | 202.41 | 202.42 | 684,758 | -4.36(-2.11%) |
Nov 17, 2020 | 205.34 | 209.73 | 202.07 | 206.78 | 1,028,579 | -0.47(-0.23%) |
Nov 16, 2020 | 206.65 | 207.55 | 204.38 | 207.25 | 839,432 | +3.74(+1.84%) |
Nov 13, 2020 | 200.55 | 204.39 | 199.16 | 203.51 | 807,365 | +4.54(+2.28%) |
Nov 12, 2020 | 198.57 | 200.51 | 197.56 | 198.98 | 510,272 | -0.74(-0.37%) |
Nov 11, 2020 | 199.16 | 201.62 | 198.41 | 199.72 | 1,106,130 | +0.93(+0.47%) |
Nov 10, 2020 | 193.24 | 199.55 | 192.01 | 198.79 | 684,719 | +5.91(+3.07%) |
Nov 09, 2020 | 195.80 | 204.13 | 191.03 | 192.88 | 1,185,724 | +3.77(+1.99%) |
Nov 06, 2020 | 185.51 | 190.39 | 182.71 | 189.11 | 379,141 | +5.36(+2.92%) |
Nov 05, 2020 | 183.25 | 186.50 | 182.38 | 183.75 | 1,019,619 | +2.43(+1.34%) |
Nov 04, 2020 | 178.05 | 184.99 | 177.00 | 181.31 | 1,788,302 | +3.68(+2.07%) |
Nov 03, 2020 | 180.65 | 181.70 | 177.33 | 177.63 | 1,362,894 | +0.92(+0.52%) |
Nov 02, 2020 | 179.81 | 181.40 | 176.45 | 176.71 | 846,094 | -2.86(-1.59%) |
Oct 30, 2020 | 183.12 | 184.67 | 176.48 | 179.57 | 1,162,728 | -3.71(-2.02%) |
Oct 29, 2020 | 191.10 | 191.10 | 182.77 | 183.28 | 1,070,147 | -7.54(-3.95%) |
Oct 28, 2020 | 193.32 | 194.03 | 189.78 | 190.82 | 893,774 | -6.43(-3.26%) |
Oct 27, 2020 | 199.62 | 201.72 | 197.06 | 197.25 | 417,096 | -2.79(-1.40%) |
Oct 26, 2020 | 204.57 | 204.57 | 198.11 | 200.04 | 741,974 | -6.37(-3.08%) |
Oct 23, 2020 | 207.21 | 207.21 | 204.01 | 206.41 | 348,147 | +0.19(+0.09%) |
Oct 22, 2020 | 205.88 | 206.82 | 204.46 | 206.22 | 449,840 | +0.19(+0.09%) |
Oct 21, 2020 | 205.52 | 209.63 | 205.48 | 206.03 | 366,474 | -0.03(-0.01%) |
Oct 20, 2020 | 211.41 | 211.41 | 205.68 | 206.06 | 755,607 | -3.26(-1.56%) |
Oct 19, 2020 | 212.56 | 214.27 | 208.70 | 209.32 | 936,264 | -3.99(-1.87%) |
Oct 16, 2020 | 213.81 | 215.81 | 212.85 | 213.31 | 473,545 | +0.14(+0.06%) |
Oct 15, 2020 | 206.64 | 213.23 | 206.64 | 213.17 | 658,371 | +4.03(+1.92%) |
Oct 14, 2020 | 209.63 | 213.69 | 208.83 | 209.14 | 450,319 | -0.02(-0.01%) |
Oct 13, 2020 | 213.07 | 215.61 | 208.83 | 209.16 | 558,208 | -4.41(-2.06%) |
Oct 12, 2020 | 207.79 | 214.49 | 207.79 | 213.57 | 2,405,239 | +5.50(+2.64%) |
Oct 09, 2020 | 208.27 | 210.32 | 207.91 | 208.07 | 691,417 | +0.36(+0.18%) |
Oct 08, 2020 | 208.47 | 212.71 | 207.42 | 207.71 | 394,142 | -0.05(-0.02%) |
Oct 07, 2020 | 207.12 | 209.38 | 206.80 | 207.76 | 896,648 | +2.04(+0.99%) |
Oct 06, 2020 | 207.97 | 210.14 | 204.93 | 205.72 | 522,578 | -1.07(-0.52%) |
Oct 05, 2020 | 207.45 | 208.86 | 205.58 | 206.79 | 1,415,188 | +0.52(+0.25%) |
Oct 02, 2020 | 204.19 | 208.61 | 204.15 | 206.27 | 497,324 | -0.46(-0.22%) |
Oct 01, 2020 | 205.70 | 207.48 | 204.16 | 206.73 | 709,459 | +1.24(+0.60%) |
Sep 30, 2020 | 207.96 | 208.13 | 204.12 | 205.49 | 902,944 | +0.72(+0.35%) |
Sep 29, 2020 | 201.57 | 205.28 | 201.57 | 204.77 | 692,814 | +1.89(+0.93%) |
Sep 28, 2020 | 197.32 | 204.52 | 197.31 | 202.88 | 1,142,749 | +8.02(+4.12%) |
Sep 25, 2020 | 193.66 | 196.69 | 190.98 | 194.86 | 900,971 | +0.34(+0.18%) |
Sep 24, 2020 | 198.81 | 200.68 | 193.93 | 194.52 | 1,502,570 | -5.56(-2.78%) |
Sep 23, 2020 | 200.31 | 205.52 | 199.97 | 200.08 | 1,133,517 | +0.31(+0.16%) |
Sep 22, 2020 | 197.87 | 201.05 | 195.79 | 199.77 | 1,230,246 | +1.12(+0.56%) |
Sep 21, 2020 | 198.11 | 199.99 | 196.24 | 198.65 | 1,619,596 | -2.73(-1.35%) |
Sep 18, 2020 | 201.42 | 204.43 | 200.98 | 201.37 | 835,822 | -0.39(-0.19%) |
Sep 17, 2020 | 200.42 | 203.43 | 199.08 | 201.77 | 889,215 | -1.21(-0.59%) |
Sep 16, 2020 | 203.56 | 205.21 | 202.65 | 202.97 | 694,244 | +0.68(+0.33%) |
Sep 15, 2020 | 203.48 | 204.38 | 201.91 | 202.30 | 662,933 | +0.05(+0.02%) |
Sep 14, 2020 | 203.88 | 205.56 | 201.06 | 202.25 | 953,887 | +0.08(+0.04%) |
Sep 11, 2020 | 203.45 | 204.04 | 200.50 | 202.17 | 640,172 | -1.13(-0.55%) |
Sep 10, 2020 | 205.77 | 207.87 | 203.30 | 203.30 | 489,814 | -1.88(-0.92%) |
Sep 09, 2020 | 201.09 | 206.87 | 201.01 | 205.18 | 694,590 | +5.94(+2.98%) |
Sep 08, 2020 | 202.60 | 203.26 | 199.12 | 199.24 | 880,044 | -5.20(-2.54%) |
Sep 04, 2020 | 206.97 | 207.91 | 201.78 | 204.43 | 657,810 | -0.99(-0.48%) |
Sep 03, 2020 | 212.72 | 214.59 | 204.12 | 205.43 | 1,026,364 | -6.60(-3.11%) |
Sep 02, 2020 | 203.88 | 212.71 | 203.88 | 212.03 | 767,422 | +7.65(+3.74%) |
Sep 01, 2020 | 200.81 | 204.81 | 200.23 | 204.38 | 803,333 | +2.79(+1.38%) |
Aug 31, 2020 | 201.79 | 204.01 | 201.32 | 201.59 | 719,338 | -0.13(-0.06%) |
Aug 28, 2020 | 202.84 | 203.41 | 200.56 | 201.72 | 613,664 | +0.10(+0.05%) |
Aug 27, 2020 | 198.23 | 202.70 | 197.46 | 201.62 | 628,777 | +3.91(+1.98%) |
Aug 26, 2020 | 192.43 | 199.45 | 191.48 | 197.71 | 913,166 | +4.23(+2.18%) |
Aug 25, 2020 | 192.20 | 195.66 | 190.57 | 193.48 | 1,370,469 | +2.61(+1.37%) |
Aug 24, 2020 | 194.88 | 194.94 | 189.41 | 190.87 | 1,407,794 | -3.41(-1.76%) |
Aug 21, 2020 | 198.79 | 198.79 | 194.19 | 194.28 | 871,404 | -3.94(-1.99%) |
Aug 20, 2020 | 198.11 | 199.72 | 197.74 | 198.23 | 778,304 | -1.18(-0.59%) |
Aug 19, 2020 | 197.15 | 200.79 | 196.83 | 199.40 | 652,671 | +1.95(+0.99%) |
Aug 18, 2020 | 198.31 | 199.11 | 195.51 | 197.45 | 1,183,385 | -0.35(-0.18%) |
Aug 17, 2020 | 197.19 | 200.63 | 197.19 | 197.80 | 682,180 | +0.16(+0.08%) |
Aug 14, 2020 | 194.61 | 197.80 | 194.61 | 197.65 | 441,768 | +2.71(+1.39%) |
Aug 13, 2020 | 189.43 | 195.31 | 189.43 | 194.94 | 553,483 | +3.30(+1.72%) |
Aug 12, 2020 | 193.91 | 194.29 | 190.75 | 191.64 | 1,349,079 | -0.60(-0.31%) |
Aug 11, 2020 | 194.71 | 194.73 | 192.05 | 192.24 | 1,256,130 | -1.06(-0.55%) |
Aug 10, 2020 | 196.11 | 196.72 | 192.93 | 193.30 | 436,237 | -2.34(-1.20%) |
Aug 07, 2020 | 194.99 | 196.37 | 193.82 | 195.65 | 695,329 | -0.47(-0.24%) |
Aug 06, 2020 | 198.08 | 198.80 | 194.91 | 196.12 | 1,030,130 | -2.52(-1.27%) |
Aug 05, 2020 | 199.81 | 201.11 | 198.11 | 198.64 | 1,018,932 | -2.17(-1.08%) |
Aug 04, 2020 | 201.24 | 203.05 | 198.13 | 200.81 | 917,243 | +0.08(+0.04%) |
Aug 03, 2020 | 206.69 | 207.56 | 200.17 | 200.73 | 758,773 | -5.26(-2.55%) |
Jul 31, 2020 | 207.23 | 207.81 | 201.51 | 205.98 | 571,964 | -1.45(-0.70%) |
Jul 30, 2020 | 205.21 | 207.91 | 203.06 | 207.44 | 402,154 | +1.33(+0.65%) |
Jul 29, 2020 | 205.30 | 207.14 | 204.09 | 206.10 | 631,810 | +0.19(+0.09%) |
Jul 28, 2020 | 207.26 | 208.74 | 205.31 | 205.91 | 472,321 | -1.54(-0.74%) |
Jul 27, 2020 | 207.58 | 208.46 | 205.47 | 207.46 | 276,669 | -0.01(-0.00%) |
Jul 24, 2020 | 208.57 | 209.48 | 206.82 | 207.47 | 421,581 | -0.47(-0.23%) |
Jul 23, 2020 | 208.78 | 209.34 | 206.74 | 207.94 | 511,916 | -0.50(-0.24%) |
Jul 22, 2020 | 205.96 | 208.60 | 205.34 | 208.44 | 287,089 | +1.50(+0.73%) |
Jul 21, 2020 | 204.83 | 206.94 | 204.54 | 206.94 | 513,236 | +2.99(+1.47%) |
Jul 20, 2020 | 203.38 | 205.11 | 203.13 | 203.94 | 632,436 | -0.56(-0.27%) |
Jul 17, 2020 | 203.79 | 204.99 | 202.69 | 204.50 | 750,894 | +0.99(+0.49%) |
Jul 16, 2020 | 202.07 | 204.08 | 201.44 | 203.51 | 580,774 | +1.34(+0.66%) |
Jul 15, 2020 | 201.19 | 202.99 | 200.41 | 202.17 | 593,854 | +2.13(+1.06%) |
Jul 14, 2020 | 199.05 | 201.84 | 198.49 | 200.04 | 605,708 | +2.43(+1.23%) |
Jul 13, 2020 | 199.93 | 200.72 | 196.95 | 197.61 | 474,166 | -0.84(-0.42%) |
Jul 10, 2020 | 195.93 | 198.80 | 194.69 | 198.45 | 452,881 | +3.25(+1.66%) |
Jul 09, 2020 | 195.47 | 196.79 | 193.26 | 195.21 | 456,101 | -0.22(-0.11%) |
Jul 08, 2020 | 193.10 | 195.89 | 193.10 | 195.42 | 477,542 | +2.61(+1.35%) |
Jul 07, 2020 | 193.22 | 195.07 | 192.38 | 192.81 | 993,003 | -0.88(-0.46%) |
Jul 06, 2020 | 196.17 | 196.60 | 193.29 | 193.69 | 414,125 | +0.86(+0.45%) |
Jul 02, 2020 | 195.57 | 195.57 | 192.00 | 192.83 | 475,515 | +1.32(+0.69%) |
Jul 01, 2020 | 192.76 | 194.44 | 190.73 | 191.51 | 459,348 | -1.67(-0.86%) |
Jun 30, 2020 | 187.93 | 193.97 | 187.41 | 193.17 | 844,785 | +3.94(+2.08%) |
Jun 29, 2020 | 191.30 | 192.59 | 188.01 | 189.23 | 577,187 | -0.92(-0.48%) |
Jun 26, 2020 | 193.69 | 196.80 | 189.06 | 190.15 | 1,397,889 | -4.65(-2.39%) |
Jun 25, 2020 | 187.47 | 195.41 | 186.61 | 194.81 | 856,080 | +8.27(+4.43%) |
Jun 24, 2020 | 187.74 | 188.64 | 185.94 | 186.54 | 1,120,012 | -3.06(-1.61%) |
Jun 23, 2020 | 191.00 | 191.48 | 189.37 | 189.60 | 665,320 | +0.30(+0.16%) |
Jun 22, 2020 | 183.90 | 190.78 | 183.90 | 189.29 | 1,061,842 | +4.71(+2.55%) |
Jun 19, 2020 | 193.26 | 195.09 | 184.18 | 184.58 | 1,813,379 | -7.11(-3.71%) |
Jun 18, 2020 | 191.66 | 195.99 | 191.10 | 191.69 | 670,494 | -1.20(-0.62%) |
Jun 17, 2020 | 187.21 | 194.82 | 187.21 | 192.89 | 770,049 | +5.59(+2.99%) |
Jun 16, 2020 | 189.11 | 190.22 | 185.32 | 187.30 | 730,417 | +2.22(+1.20%) |
Jun 15, 2020 | 177.47 | 186.35 | 177.47 | 185.08 | 488,473 | +2.53(+1.39%) |
Jun 12, 2020 | 185.28 | 186.25 | 178.02 | 182.55 | 806,935 | +1.00(+0.55%) |
Jun 11, 2020 | 190.01 | 192.00 | 181.13 | 181.55 | 772,220 | -13.06(-6.71%) |
Jun 10, 2020 | 195.49 | 196.62 | 192.96 | 194.61 | 950,914 | -1.86(-0.95%) |
Jun 09, 2020 | 197.88 | 199.55 | 195.20 | 196.47 | 711,008 | -2.94(-1.48%) |
Jun 08, 2020 | 200.49 | 202.05 | 198.03 | 199.41 | 843,096 | -2.73(-1.35%) |
Jun 05, 2020 | 203.43 | 205.19 | 201.17 | 202.14 | 618,374 | +2.70(+1.35%) |
Jun 04, 2020 | 198.75 | 200.33 | 197.90 | 199.44 | 609,562 | -0.82(-0.41%) |
Jun 03, 2020 | 196.69 | 203.30 | 196.69 | 200.26 | 714,290 | +3.67(+1.87%) |
Jun 02, 2020 | 197.61 | 199.40 | 195.52 | 196.59 | 853,325 | -1.30(-0.66%) |
Jun 01, 2020 | 198.24 | 199.43 | 196.76 | 197.88 | 561,017 | -0.43(-0.22%) |
May 29, 2020 | 200.06 | 201.44 | 197.25 | 198.31 | 936,871 | -2.69(-1.34%) |
May 28, 2020 | 203.07 | 204.07 | 198.25 | 201.00 | 573,862 | +1.07(+0.53%) |
May 27, 2020 | 199.86 | 202.57 | 198.25 | 199.94 | 718,307 | +2.84(+1.44%) |
May 26, 2020 | 199.08 | 199.68 | 196.88 | 197.09 | 542,964 | +3.07(+1.58%) |
May 22, 2020 | 196.35 | 196.96 | 193.06 | 194.02 | 584,611 | -1.61(-0.82%) |
May 21, 2020 | 197.03 | 198.34 | 194.60 | 195.64 | 978,086 | -2.41(-1.22%) |
May 20, 2020 | 199.16 | 202.47 | 197.76 | 198.05 | 519,030 | -0.35(-0.18%) |
May 19, 2020 | 199.02 | 201.55 | 198.32 | 198.40 | 747,156 | -1.71(-0.85%) |
May 18, 2020 | 201.11 | 204.21 | 199.43 | 200.11 | 977,065 | +4.16(+2.13%) |
May 15, 2020 | 196.49 | 196.53 | 193.82 | 195.95 | 1,395,332 | -1.15(-0.59%) |
May 14, 2020 | 191.41 | 197.63 | 188.91 | 197.10 | 897,940 | +4.39(+2.28%) |
May 13, 2020 | 195.07 | 197.25 | 192.07 | 192.71 | 859,615 | -3.54(-1.80%) |
May 12, 2020 | 195.39 | 197.96 | 195.39 | 196.25 | 1,052,427 | +0.77(+0.39%) |
May 11, 2020 | 191.61 | 197.50 | 191.61 | 195.48 | 888,689 | +2.59(+1.34%) |
May 08, 2020 | 190.88 | 192.94 | 188.77 | 192.89 | 466,338 | +4.10(+2.17%) |
May 07, 2020 | 181.94 | 189.32 | 181.94 | 188.78 | 674,886 | +9.29(+5.18%) |
May 06, 2020 | 185.83 | 187.52 | 178.91 | 179.49 | 541,853 | -6.08(-3.28%) |
May 05, 2020 | 179.86 | 186.48 | 179.86 | 185.57 | 532,589 | +6.18(+3.44%) |
May 04, 2020 | 176.92 | 180.24 | 176.92 | 179.39 | 773,775 | +0.19(+0.11%) |
May 01, 2020 | 170.22 | 182.33 | 170.22 | 179.20 | 991,301 | +4.94(+2.83%) |
Apr 30, 2020 | 170.62 | 175.37 | 169.15 | 174.26 | 1,264,285 | +2.96(+1.73%) |
Apr 29, 2020 | 172.81 | 175.01 | 170.46 | 171.30 | 3,952,703 | +0.32(+0.19%) |
Apr 28, 2020 | 174.24 | 174.74 | 170.52 | 170.98 | 1,226,627 | -1.04(-0.60%) |
Apr 27, 2020 | 175.01 | 176.34 | 170.80 | 172.01 | 893,775 | -1.20(-0.69%) |
Apr 24, 2020 | 173.27 | 175.59 | 171.67 | 173.22 | 1,474,624 | +0.22(+0.12%) |
Apr 23, 2020 | 180.72 | 180.72 | 171.64 | 173.00 | 1,983,644 | -8.66(-4.77%) |
Apr 22, 2020 | 180.69 | 182.44 | 177.71 | 181.66 | 627,060 | +3.28(+1.84%) |
Apr 21, 2020 | 178.72 | 182.68 | 177.48 | 178.38 | 983,406 | -6.25(-3.38%) |
Apr 20, 2020 | 188.47 | 188.47 | 182.72 | 184.62 | 1,521,309 | -6.35(-3.33%) |
Apr 17, 2020 | 188.10 | 192.15 | 187.34 | 190.97 | 866,685 | +6.06(+3.28%) |
Apr 16, 2020 | 182.23 | 186.51 | 179.52 | 184.91 | 1,032,495 | +3.46(+1.91%) |
Apr 15, 2020 | 186.52 | 189.84 | 180.00 | 181.46 | 1,103,156 | -11.09(-5.76%) |
Apr 14, 2020 | 187.78 | 192.65 | 185.75 | 192.55 | 1,132,849 | +7.13(+3.85%) |
Apr 13, 2020 | 189.50 | 191.22 | 183.24 | 185.41 | 821,254 | -6.18(-3.22%) |
Apr 09, 2020 | 186.75 | 192.40 | 184.91 | 191.59 | 843,051 | +5.84(+3.14%) |
Apr 08, 2020 | 175.57 | 188.94 | 173.97 | 185.75 | 1,408,242 | +11.10(+6.36%) |
Apr 07, 2020 | 175.97 | 178.18 | 172.04 | 174.65 | 1,152,790 | +3.25(+1.90%) |
Apr 06, 2020 | 160.43 | 172.96 | 158.91 | 171.40 | 1,326,058 | +17.86(+11.63%) |
Apr 03, 2020 | 153.94 | 156.15 | 149.67 | 153.54 | 1,382,747 | -1.29(-0.83%) |
Apr 02, 2020 | 149.83 | 158.71 | 149.69 | 154.83 | 1,077,909 | +2.17(+1.42%) |
Apr 01, 2020 | 161.02 | 162.93 | 150.77 | 152.66 | 1,175,759 | -13.35(-8.04%) |
Mar 31, 2020 | 165.89 | 168.49 | 161.91 | 166.01 | 1,331,653 | -3.03(-1.79%) |
Mar 30, 2020 | 165.01 | 170.62 | 161.77 | 169.04 | 1,426,085 | +6.28(+3.86%) |
Mar 27, 2020 | 155.66 | 168.28 | 153.47 | 162.77 | 1,327,372 | +1.66(+1.03%) |
Mar 26, 2020 | 159.62 | 164.85 | 157.23 | 161.10 | 2,720,512 | +1.69(+1.06%) |
Mar 25, 2020 | 164.72 | 165.14 | 157.55 | 159.41 | 2,134,742 | -5.93(-3.59%) |
Mar 24, 2020 | 149.37 | 167.51 | 149.37 | 165.34 | 1,882,226 | +21.70(+15.11%) |
Mar 23, 2020 | 148.14 | 152.01 | 139.53 | 143.64 | 1,719,130 | -4.94(-3.32%) |
Mar 20, 2020 | 145.30 | 153.79 | 144.22 | 148.57 | 1,759,762 | +0.04(+0.03%) |
Mar 19, 2020 | 152.80 | 154.07 | 142.15 | 148.53 | 1,455,001 | -4.44(-2.90%) |
Mar 18, 2020 | 160.65 | 160.65 | 142.05 | 152.97 | 1,395,810 | -15.55(-9.23%) |
Mar 17, 2020 | 163.54 | 176.24 | 163.54 | 168.52 | 2,724,138 | +8.87(+5.55%) |
Mar 16, 2020 | 162.79 | 170.06 | 151.43 | 159.65 | 1,688,820 | -15.60(-8.90%) |
Mar 13, 2020 | 173.00 | 177.66 | 165.41 | 175.26 | 2,043,708 | +7.05(+4.19%) |
Mar 12, 2020 | 172.86 | 179.42 | 161.02 | 168.21 | 2,228,403 | -15.04(-8.21%) |
Mar 11, 2020 | 177.38 | 189.92 | 173.28 | 183.25 | 3,054,140 | +0.56(+0.31%) |
Mar 10, 2020 | 182.96 | 187.76 | 177.38 | 182.68 | 2,711,259 | +2.85(+1.59%) |
Mar 09, 2020 | 195.57 | 203.10 | 173.70 | 179.83 | 4,142,070 | -14.57(-7.50%) |
Mar 06, 2020 | 189.77 | 195.41 | 187.23 | 194.40 | 917,583 | -2.00(-1.02%) |
Mar 05, 2020 | 196.00 | 198.95 | 194.61 | 196.41 | 1,126,704 | -4.65(-2.31%) |
Mar 04, 2020 | 194.88 | 201.63 | 194.00 | 201.06 | 1,174,574 | +9.14(+4.76%) |
Mar 03, 2020 | 192.68 | 195.58 | 189.34 | 191.92 | 1,039,671 | -2.32(-1.19%) |