Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 182.73 | 182.96 | 180.48 | 182.15 | 3,256,737 | +0.30(+0.16%) |
Feb 25, 2021 | 183.12 | 184.47 | 180.14 | 181.85 | 3,175,776 | -3.79(-2.04%) |
Feb 24, 2021 | 187.76 | 187.76 | 183.52 | 185.63 | 2,577,012 | -2.48(-1.32%) |
Feb 23, 2021 | 191.31 | 192.11 | 188.09 | 188.11 | 2,002,362 | -3.46(-1.81%) |
Feb 22, 2021 | 193.77 | 194.02 | 191.39 | 191.57 | 1,920,410 | -2.30(-1.19%) |
Feb 19, 2021 | 196.44 | 196.44 | 193.34 | 193.88 | 1,895,232 | -1.61(-0.82%) |
Feb 18, 2021 | 191.82 | 195.70 | 191.31 | 195.49 | 1,621,621 | +1.28(+0.66%) |
Feb 17, 2021 | 192.43 | 194.62 | 191.62 | 194.20 | 1,508,476 | +1.22(+0.63%) |
Feb 16, 2021 | 191.33 | 194.12 | 190.60 | 192.98 | 1,744,258 | +1.57(+0.82%) |
Feb 12, 2021 | 192.76 | 193.62 | 190.80 | 191.41 | 1,619,652 | -1.39(-0.72%) |
Feb 11, 2021 | 193.64 | 195.40 | 192.66 | 192.80 | 1,551,965 | -1.23(-0.64%) |
Feb 10, 2021 | 198.06 | 198.31 | 193.68 | 194.03 | 2,249,849 | -2.09(-1.07%) |
Feb 09, 2021 | 193.43 | 196.51 | 191.44 | 196.12 | 3,195,921 | +4.93(+2.58%) |
Feb 08, 2021 | 188.25 | 191.57 | 187.86 | 191.20 | 3,606,035 | +4.40(+2.35%) |
Feb 05, 2021 | 189.14 | 191.94 | 186.03 | 186.80 | 3,926,802 | -1.83(-0.97%) |
Feb 04, 2021 | 188.97 | 189.79 | 186.91 | 188.63 | 2,949,549 | -0.06(-0.03%) |
Feb 03, 2021 | 188.55 | 189.77 | 187.95 | 188.69 | 3,304,072 | +0.41(+0.22%) |
Feb 02, 2021 | 186.58 | 190.83 | 186.31 | 188.28 | 3,868,964 | +2.51(+1.35%) |
Feb 01, 2021 | 187.56 | 188.70 | 185.38 | 185.77 | 3,203,126 | -1.79(-0.96%) |
Jan 29, 2021 | 192.25 | 192.76 | 187.33 | 187.56 | 4,652,274 | -4.28(-2.23%) |
Jan 28, 2021 | 191.80 | 194.21 | 191.07 | 191.84 | 6,502,479 | -0.56(-0.29%) |
Jan 27, 2021 | 197.91 | 200.23 | 191.32 | 192.40 | 3,319,703 | -6.25(-3.15%) |
Jan 26, 2021 | 199.65 | 200.03 | 197.83 | 198.66 | 1,527,355 | -0.43(-0.22%) |
Jan 25, 2021 | 199.27 | 200.46 | 197.68 | 199.09 | 1,568,425 | +0.35(+0.17%) |
Jan 22, 2021 | 200.20 | 200.75 | 198.31 | 198.74 | 1,509,877 | -1.46(-0.73%) |
Jan 21, 2021 | 198.23 | 201.81 | 197.10 | 200.20 | 2,163,392 | +2.51(+1.27%) |
Jan 20, 2021 | 199.40 | 199.62 | 196.54 | 197.69 | 2,843,351 | -0.91(-0.46%) |
Jan 19, 2021 | 203.84 | 204.75 | 198.50 | 198.60 | 2,228,778 | -5.18(-2.54%) |
Jan 15, 2021 | 205.52 | 206.02 | 202.83 | 203.78 | 1,863,171 | -1.74(-0.84%) |
Jan 14, 2021 | 209.24 | 209.97 | 205.39 | 205.52 | 2,664,710 | -4.80(-2.28%) |
Jan 13, 2021 | 209.34 | 211.63 | 208.22 | 210.32 | 1,212,965 | -0.15(-0.07%) |
Jan 12, 2021 | 207.01 | 210.84 | 205.91 | 210.47 | 2,236,944 | +3.01(+1.45%) |
Jan 11, 2021 | 207.57 | 209.77 | 206.85 | 207.47 | 1,665,330 | -0.53(-0.25%) |
Jan 08, 2021 | 210.72 | 211.07 | 206.69 | 208.00 | 1,929,057 | -1.84(-0.88%) |
Jan 07, 2021 | 207.21 | 210.57 | 206.83 | 209.84 | 1,576,105 | +2.32(+1.12%) |
Jan 06, 2021 | 199.09 | 208.24 | 198.36 | 207.51 | 2,747,565 | +8.27(+4.15%) |
Jan 05, 2021 | 201.85 | 202.40 | 198.93 | 199.24 | 1,847,589 | -2.87(-1.42%) |
Jan 04, 2021 | 202.64 | 203.94 | 200.26 | 202.12 | 2,113,211 | -0.22(-0.11%) |
Dec 31, 2020 | 202.34 | 202.34 | 202.34 | 1,098,965 | +0.36(+0.18%) | |
Dec 30, 2020 | 203.28 | 204.04 | 201.95 | 201.98 | 1,098,965 | -1.36(-0.67%) |
Dec 29, 2020 | 202.78 | 203.82 | 202.13 | 203.34 | 1,174,307 | +0.91(+0.45%) |
Dec 28, 2020 | 205.07 | 205.09 | 201.66 | 202.42 | 1,319,097 | -0.86(-0.42%) |
Dec 24, 2020 | 203.35 | 204.31 | 202.66 | 203.28 | 556,781 | +0.11(+0.05%) |
Dec 23, 2020 | 203.84 | 205.26 | 203.03 | 203.17 | 1,757,785 | -1.83(-0.89%) |
Dec 22, 2020 | 204.01 | 205.42 | 202.84 | 205.00 | 1,770,554 | +2.03(+1.00%) |
Dec 21, 2020 | 201.09 | 204.16 | 198.99 | 202.97 | 2,074,870 | +0.46(+0.23%) |
Dec 18, 2020 | 204.81 | 205.19 | 202.01 | 202.51 | 4,357,592 | -1.99(-0.97%) |
Dec 17, 2020 | 203.98 | 205.29 | 203.46 | 204.50 | 1,735,700 | +1.47(+0.73%) |
Dec 16, 2020 | 200.08 | 204.21 | 199.89 | 203.03 | 1,777,161 | +3.12(+1.56%) |
Dec 15, 2020 | 198.78 | 201.06 | 198.09 | 199.91 | 2,335,236 | +1.81(+0.91%) |
Dec 14, 2020 | 198.97 | 199.84 | 197.84 | 198.10 | 1,931,264 | -0.68(-0.34%) |
Dec 11, 2020 | 198.34 | 199.95 | 197.90 | 198.79 | 1,814,191 | +0.71(+0.36%) |
Dec 10, 2020 | 200.55 | 201.02 | 197.49 | 198.07 | 2,349,436 | -2.99(-1.49%) |
Dec 09, 2020 | 203.49 | 204.18 | 198.31 | 201.07 | 2,439,744 | -2.30(-1.13%) |
Dec 08, 2020 | 204.12 | 204.79 | 202.23 | 203.37 | 1,758,018 | -1.92(-0.93%) |
Dec 07, 2020 | 205.91 | 208.99 | 203.91 | 205.28 | 2,038,533 | -0.07(-0.03%) |
Dec 04, 2020 | 206.09 | 207.70 | 204.16 | 205.35 | 1,940,576 | -1.02(-0.49%) |
Dec 03, 2020 | 205.40 | 207.82 | 203.49 | 206.37 | 3,162,026 | -2.93(-1.40%) |
Dec 02, 2020 | 210.79 | 211.17 | 208.35 | 209.30 | 1,819,638 | -2.21(-1.05%) |
Dec 01, 2020 | 210.60 | 213.28 | 209.82 | 211.52 | 2,107,467 | +1.21(+0.58%) |
Nov 30, 2020 | 210.24 | 210.65 | 206.21 | 210.30 | 3,024,326 | +0.55(+0.26%) |
Nov 27, 2020 | 208.72 | 209.99 | 208.14 | 209.75 | 751,452 | +0.97(+0.47%) |
Nov 25, 2020 | 205.66 | 209.25 | 204.97 | 208.78 | 1,416,950 | +3.87(+1.89%) |
Nov 24, 2020 | 203.98 | 206.32 | 203.69 | 204.92 | 1,791,020 | +1.87(+0.92%) |
Nov 23, 2020 | 203.36 | 204.68 | 202.30 | 203.05 | 1,512,967 | +0.78(+0.39%) |
Nov 20, 2020 | 203.02 | 205.21 | 202.12 | 202.27 | 1,491,471 | -0.94(-0.46%) |
Nov 19, 2020 | 201.10 | 203.87 | 199.64 | 203.21 | 1,909,019 | +2.54(+1.27%) |
Nov 18, 2020 | 201.02 | 203.56 | 198.49 | 200.67 | 1,915,789 | -0.17(-0.09%) |
Nov 17, 2020 | 203.97 | 204.38 | 200.53 | 200.85 | 2,328,519 | -4.18(-2.04%) |
Nov 16, 2020 | 206.19 | 207.34 | 204.45 | 205.02 | 1,838,523 | -0.78(-0.38%) |
Nov 13, 2020 | 205.75 | 207.07 | 203.66 | 205.80 | 1,280,587 | +1.08(+0.53%) |
Nov 12, 2020 | 205.90 | 205.92 | 201.78 | 204.72 | 1,498,825 | -0.76(-0.37%) |
Nov 11, 2020 | 203.49 | 208.37 | 203.49 | 205.48 | 1,564,843 | +2.90(+1.43%) |
Nov 10, 2020 | 202.93 | 205.89 | 200.37 | 202.59 | 1,952,835 | +0.07(+0.03%) |
Nov 09, 2020 | 216.26 | 216.72 | 202.28 | 202.52 | 2,743,291 | -10.50(-4.93%) |
Nov 06, 2020 | 210.06 | 213.66 | 208.42 | 213.02 | 962,648 | +3.26(+1.56%) |
Nov 05, 2020 | 210.71 | 212.25 | 207.89 | 209.75 | 1,462,036 | +1.71(+0.82%) |
Nov 04, 2020 | 208.56 | 211.17 | 206.53 | 208.04 | 1,710,970 | +2.05(+0.99%) |
Nov 03, 2020 | 203.30 | 208.69 | 203.17 | 205.99 | 1,502,200 | +4.41(+2.19%) |
Nov 02, 2020 | 201.81 | 204.08 | 199.25 | 201.59 | 1,611,162 | +0.78(+0.39%) |
Oct 30, 2020 | 202.05 | 203.24 | 198.34 | 200.81 | 1,902,224 | -1.94(-0.96%) |
Oct 29, 2020 | 202.83 | 204.74 | 201.68 | 202.75 | 1,300,271 | -0.28(-0.14%) |
Oct 28, 2020 | 204.15 | 207.18 | 202.09 | 203.03 | 1,630,213 | -2.59(-1.26%) |
Oct 27, 2020 | 204.45 | 206.59 | 203.68 | 205.62 | 1,115,982 | +1.61(+0.79%) |
Oct 26, 2020 | 205.92 | 206.70 | 201.70 | 204.01 | 1,241,711 | -3.27(-1.58%) |
Oct 23, 2020 | 205.97 | 207.65 | 204.66 | 207.28 | 1,386,081 | +1.08(+0.52%) |
Oct 22, 2020 | 210.59 | 211.17 | 205.71 | 206.21 | 1,398,370 | -5.33(-2.52%) |
Oct 21, 2020 | 209.58 | 213.32 | 209.58 | 211.53 | 1,827,753 | +2.00(+0.95%) |
Oct 20, 2020 | 209.81 | 211.92 | 209.18 | 209.53 | 1,097,720 | -0.28(-0.13%) |
Oct 19, 2020 | 214.01 | 215.59 | 209.15 | 209.81 | 1,620,061 | -3.50(-1.64%) |
Oct 16, 2020 | 215.55 | 216.30 | 213.31 | 213.31 | 1,667,226 | -1.12(-0.52%) |
Oct 15, 2020 | 211.61 | 215.18 | 210.84 | 214.43 | 1,556,911 | +2.67(+1.26%) |
Oct 14, 2020 | 214.27 | 214.34 | 211.43 | 211.77 | 1,225,058 | -2.79(-1.30%) |
Oct 13, 2020 | 212.34 | 215.46 | 212.34 | 214.56 | 1,166,715 | +2.35(+1.11%) |
Oct 12, 2020 | 213.71 | 214.08 | 211.67 | 212.21 | 1,564,920 | -0.40(-0.19%) |
Oct 09, 2020 | 211.53 | 214.34 | 211.40 | 212.61 | 1,352,822 | +2.02(+0.96%) |
Oct 08, 2020 | 208.46 | 211.09 | 207.72 | 210.59 | 1,467,501 | +4.19(+2.03%) |
Oct 07, 2020 | 205.77 | 207.56 | 205.51 | 206.41 | 1,634,828 | +2.16(+1.06%) |
Oct 06, 2020 | 206.38 | 208.28 | 203.56 | 204.25 | 1,735,972 | -0.87(-0.42%) |
Oct 05, 2020 | 203.97 | 205.49 | 202.84 | 205.12 | 1,367,541 | +1.95(+0.96%) |
Oct 02, 2020 | 201.50 | 204.28 | 201.28 | 203.16 | 1,356,169 | +0.00(+0.00%) |
Oct 01, 2020 | 202.91 | 205.47 | 202.64 | 203.16 | 1,904,433 | +1.82(+0.91%) |
Sep 30, 2020 | 202.02 | 203.28 | 200.12 | 201.34 | 1,777,890 | -0.02(-0.01%) |
Sep 29, 2020 | 201.22 | 203.61 | 200.98 | 201.36 | 1,342,532 | -0.15(-0.08%) |
Sep 28, 2020 | 200.47 | 202.56 | 198.04 | 201.51 | 1,591,007 | +1.36(+0.68%) |
Sep 25, 2020 | 197.01 | 201.07 | 196.28 | 200.16 | 1,208,121 | +3.24(+1.64%) |
Sep 24, 2020 | 196.15 | 198.14 | 194.58 | 196.92 | 1,465,468 | +0.77(+0.39%) |
Sep 23, 2020 | 200.21 | 201.57 | 195.78 | 196.15 | 1,970,736 | -3.96(-1.98%) |
Sep 22, 2020 | 194.32 | 200.71 | 194.32 | 200.11 | 1,933,824 | +5.19(+2.66%) |
Sep 21, 2020 | 198.75 | 199.17 | 194.32 | 194.92 | 2,409,336 | -4.96(-2.48%) |
Sep 18, 2020 | 196.25 | 200.74 | 195.69 | 199.88 | 4,081,314 | +4.42(+2.26%) |
Sep 17, 2020 | 192.69 | 196.07 | 192.58 | 195.46 | 2,014,111 | +0.72(+0.37%) |
Sep 16, 2020 | 195.85 | 196.79 | 194.41 | 194.74 | 1,932,124 | -0.11(-0.06%) |
Sep 15, 2020 | 194.57 | 195.88 | 193.82 | 194.86 | 1,589,039 | +0.73(+0.38%) |
Sep 14, 2020 | 193.19 | 195.70 | 192.88 | 194.13 | 2,058,746 | +1.55(+0.80%) |
Sep 11, 2020 | 190.16 | 193.00 | 190.09 | 192.58 | 1,745,862 | +3.25(+1.71%) |
Sep 10, 2020 | 189.65 | 192.44 | 188.96 | 189.33 | 1,904,837 | -0.32(-0.17%) |
Sep 09, 2020 | 185.71 | 191.05 | 185.57 | 189.65 | 1,785,229 | +4.85(+2.62%) |
Sep 08, 2020 | 186.46 | 187.98 | 183.22 | 184.80 | 2,327,862 | -3.19(-1.70%) |
Sep 04, 2020 | 189.19 | 190.34 | 183.91 | 187.99 | 1,850,183 | -1.04(-0.55%) |
Sep 03, 2020 | 195.36 | 195.64 | 188.30 | 189.03 | 2,251,080 | -7.01(-3.58%) |
Sep 02, 2020 | 192.10 | 196.89 | 189.95 | 196.04 | 2,515,923 | +4.03(+2.10%) |
Sep 01, 2020 | 193.64 | 195.06 | 191.90 | 192.00 | 1,819,804 | -1.90(-0.98%) |
Aug 31, 2020 | 192.99 | 195.45 | 191.96 | 193.91 | 2,199,619 | +1.43(+0.74%) |
Aug 28, 2020 | 194.26 | 194.94 | 190.72 | 192.47 | 2,323,999 | -0.91(-0.47%) |
Aug 27, 2020 | 197.86 | 198.80 | 191.67 | 193.39 | 4,004,220 | -2.64(-1.35%) |
Aug 26, 2020 | 190.89 | 196.58 | 190.72 | 196.03 | 2,499,478 | +5.22(+2.73%) |
Aug 25, 2020 | 191.26 | 191.69 | 189.71 | 190.81 | 1,615,746 | +0.33(+0.17%) |
Aug 24, 2020 | 193.06 | 193.23 | 190.19 | 190.49 | 2,796,491 | -0.59(-0.31%) |
Aug 21, 2020 | 190.66 | 192.43 | 189.91 | 191.07 | 1,860,490 | +1.09(+0.57%) |
Aug 20, 2020 | 191.54 | 192.10 | 189.67 | 189.99 | 1,726,429 | -2.24(-1.16%) |
Aug 19, 2020 | 191.72 | 193.44 | 190.31 | 192.22 | 1,624,033 | +2.06(+1.09%) |
Aug 18, 2020 | 193.01 | 193.01 | 188.42 | 190.16 | 2,086,266 | -2.64(-1.37%) |
Aug 17, 2020 | 191.42 | 194.28 | 190.48 | 192.80 | 1,984,783 | +2.09(+1.10%) |
Aug 14, 2020 | 188.65 | 191.05 | 188.38 | 190.71 | 1,458,512 | +2.37(+1.26%) |
Aug 13, 2020 | 189.45 | 190.10 | 187.56 | 188.34 | 1,436,973 | -0.72(-0.38%) |
Aug 12, 2020 | 185.38 | 189.58 | 184.02 | 189.06 | 1,835,906 | +5.51(+3.00%) |
Aug 11, 2020 | 185.26 | 185.35 | 183.25 | 183.54 | 1,212,056 | -2.11(-1.14%) |
Aug 10, 2020 | 187.59 | 187.59 | 184.60 | 185.66 | 2,717,336 | -1.92(-1.02%) |
Aug 07, 2020 | 185.56 | 187.85 | 185.15 | 187.58 | 1,550,339 | +2.63(+1.42%) |
Aug 06, 2020 | 186.57 | 187.09 | 182.75 | 184.94 | 1,874,922 | -2.62(-1.40%) |
Aug 05, 2020 | 188.39 | 189.56 | 186.40 | 187.57 | 2,096,970 | -0.14(-0.08%) |
Aug 04, 2020 | 184.50 | 187.87 | 184.00 | 187.71 | 1,836,536 | +2.44(+1.32%) |
Aug 03, 2020 | 183.17 | 185.65 | 183.17 | 185.27 | 1,476,952 | +2.39(+1.31%) |
Jul 31, 2020 | 183.82 | 184.18 | 180.34 | 182.88 | 1,387,923 | -0.88(-0.48%) |
Jul 30, 2020 | 183.50 | 184.49 | 182.58 | 183.76 | 1,097,672 | -0.06(-0.03%) |
Jul 29, 2020 | 183.41 | 184.83 | 183.07 | 183.82 | 1,109,595 | +1.30(+0.71%) |
Jul 28, 2020 | 182.93 | 184.25 | 181.79 | 182.52 | 1,334,487 | +0.08(+0.04%) |
Jul 27, 2020 | 184.21 | 184.69 | 182.04 | 182.45 | 1,536,189 | -1.68(-0.91%) |
Jul 24, 2020 | 183.29 | 185.32 | 182.99 | 184.13 | 1,153,462 | +0.05(+0.03%) |
Jul 23, 2020 | 187.78 | 188.09 | 183.72 | 184.08 | 1,650,437 | -3.36(-1.79%) |
Jul 22, 2020 | 184.23 | 187.72 | 183.22 | 187.44 | 1,784,718 | +3.16(+1.71%) |
Jul 21, 2020 | 184.94 | 185.86 | 182.60 | 184.28 | 1,605,470 | -0.87(-0.47%) |
Jul 20, 2020 | 182.13 | 185.46 | 181.63 | 185.16 | 1,468,226 | +4.12(+2.28%) |
Jul 17, 2020 | 182.65 | 182.81 | 180.63 | 181.03 | 2,296,305 | -0.42(-0.23%) |
Jul 16, 2020 | 181.88 | 183.82 | 179.91 | 181.46 | 1,531,966 | -0.49(-0.27%) |
Jul 15, 2020 | 182.87 | 183.35 | 180.69 | 181.95 | 1,663,114 | -0.29(-0.16%) |
Jul 14, 2020 | 178.68 | 182.35 | 178.21 | 182.24 | 2,081,688 | +3.14(+1.75%) |
Jul 13, 2020 | 181.12 | 183.60 | 178.48 | 179.09 | 1,865,448 | -1.71(-0.95%) |
Jul 10, 2020 | 182.41 | 182.97 | 179.46 | 180.80 | 1,488,704 | -1.44(-0.79%) |
Jul 09, 2020 | 179.28 | 183.02 | 179.18 | 182.25 | 1,808,404 | +3.08(+1.72%) |
Jul 08, 2020 | 180.57 | 180.95 | 178.27 | 179.16 | 2,320,467 | -1.24(-0.69%) |
Jul 07, 2020 | 178.58 | 181.45 | 178.38 | 180.40 | 2,002,602 | +0.65(+0.36%) |
Jul 06, 2020 | 183.01 | 183.28 | 178.74 | 179.75 | 1,824,566 | -1.90(-1.05%) |
Jul 02, 2020 | 183.86 | 183.97 | 181.13 | 181.65 | 1,626,934 | -1.36(-0.74%) |
Jul 01, 2020 | 181.95 | 183.53 | 180.30 | 183.01 | 1,924,466 | +0.37(+0.20%) |
Jun 30, 2020 | 182.18 | 183.16 | 180.35 | 182.64 | 1,986,271 | +0.47(+0.26%) |
Jun 29, 2020 | 182.22 | 183.40 | 180.35 | 182.17 | 2,240,099 | +0.60(+0.33%) |
Jun 26, 2020 | 182.88 | 185.63 | 181.43 | 181.56 | 6,977,029 | -1.23(-0.67%) |
Jun 25, 2020 | 182.87 | 183.84 | 179.91 | 182.79 | 2,638,386 | -1.13(-0.62%) |
Jun 24, 2020 | 181.70 | 184.50 | 180.82 | 183.92 | 2,555,826 | +1.80(+0.99%) |
Jun 23, 2020 | 184.79 | 185.02 | 181.57 | 182.12 | 1,873,701 | -2.08(-1.13%) |
Jun 22, 2020 | 181.75 | 184.71 | 180.85 | 184.20 | 1,503,730 | +3.22(+1.78%) |
Jun 19, 2020 | 185.10 | 185.71 | 180.39 | 180.98 | 2,984,120 | -2.43(-1.33%) |
Jun 18, 2020 | 183.05 | 184.06 | 180.90 | 183.41 | 1,897,957 | +1.50(+0.82%) |
Jun 17, 2020 | 182.83 | 183.40 | 181.04 | 181.92 | 1,826,823 | -1.07(-0.59%) |
Jun 16, 2020 | 181.31 | 183.25 | 179.19 | 182.99 | 2,667,413 | +2.89(+1.61%) |
Jun 15, 2020 | 175.17 | 182.34 | 175.07 | 180.10 | 2,965,504 | +3.70(+2.10%) |
Jun 12, 2020 | 182.39 | 182.81 | 174.03 | 176.40 | 3,336,795 | -4.10(-2.27%) |
Jun 11, 2020 | 182.34 | 184.73 | 179.71 | 180.50 | 2,871,458 | -1.77(-0.97%) |
Jun 10, 2020 | 179.33 | 182.86 | 179.33 | 182.27 | 3,702,822 | +3.72(+2.08%) |
Jun 09, 2020 | 180.34 | 180.43 | 177.35 | 178.55 | 2,661,697 | +0.24(+0.13%) |
Jun 08, 2020 | 176.07 | 179.66 | 176.06 | 178.31 | 3,115,916 | +0.32(+0.18%) |
Jun 05, 2020 | 178.71 | 179.18 | 173.78 | 177.99 | 3,481,891 | -0.21(-0.12%) |
Jun 04, 2020 | 181.91 | 182.87 | 177.54 | 178.20 | 3,249,807 | -3.71(-2.04%) |
Jun 03, 2020 | 183.73 | 183.93 | 180.29 | 181.91 | 2,530,685 | -1.95(-1.06%) |
Jun 02, 2020 | 183.60 | 185.06 | 181.98 | 183.85 | 3,007,856 | +0.27(+0.15%) |
Jun 01, 2020 | 183.38 | 186.79 | 181.32 | 183.59 | 2,714,852 | -0.01(-0.01%) |
May 29, 2020 | 177.34 | 184.75 | 177.34 | 183.60 | 8,489,952 | +7.09(+4.02%) |
May 28, 2020 | 178.31 | 181.67 | 172.86 | 176.50 | 5,941,966 | -2.96(-1.65%) |
May 27, 2020 | 173.14 | 179.46 | 171.65 | 179.46 | 3,723,580 | +6.56(+3.79%) |
May 26, 2020 | 174.59 | 175.76 | 171.97 | 172.91 | 2,659,574 | +1.32(+0.77%) |
May 22, 2020 | 172.06 | 172.18 | 169.89 | 171.58 | 1,928,809 | +0.55(+0.32%) |
May 21, 2020 | 171.61 | 172.06 | 169.28 | 171.04 | 2,061,943 | -0.15(-0.09%) |
May 20, 2020 | 174.08 | 174.73 | 170.19 | 171.19 | 2,470,224 | -2.79(-1.60%) |
May 19, 2020 | 174.91 | 177.00 | 173.92 | 173.98 | 1,732,112 | -0.55(-0.31%) |
May 18, 2020 | 177.30 | 177.36 | 174.09 | 174.53 | 2,261,301 | +0.03(+0.02%) |
May 15, 2020 | 173.54 | 176.18 | 172.82 | 174.50 | 2,928,835 | +0.50(+0.29%) |
May 14, 2020 | 172.87 | 174.96 | 171.39 | 174.00 | 1,562,149 | -0.07(-0.04%) |
May 13, 2020 | 174.41 | 176.27 | 171.62 | 174.07 | 2,455,447 | -0.15(-0.09%) |
May 12, 2020 | 175.19 | 177.12 | 174.02 | 174.22 | 2,112,698 | -1.26(-0.72%) |
May 11, 2020 | 169.95 | 177.31 | 169.95 | 175.48 | 2,861,858 | +6.40(+3.79%) |
May 08, 2020 | 167.96 | 169.48 | 166.22 | 169.07 | 1,642,372 | +2.65(+1.59%) |
May 07, 2020 | 168.01 | 168.56 | 166.10 | 166.43 | 1,168,149 | -0.29(-0.17%) |
May 06, 2020 | 168.57 | 169.60 | 166.22 | 166.71 | 1,213,886 | -0.93(-0.55%) |
May 05, 2020 | 168.73 | 169.54 | 166.87 | 167.64 | 1,500,097 | -0.55(-0.33%) |
May 04, 2020 | 166.56 | 168.53 | 165.53 | 168.19 | 1,317,658 | +2.34(+1.41%) |
May 01, 2020 | 167.02 | 169.14 | 165.53 | 165.85 | 1,638,512 | -2.21(-1.31%) |
Apr 30, 2020 | 166.46 | 169.69 | 165.85 | 168.06 | 2,122,245 | +0.48(+0.29%) |
Apr 29, 2020 | 171.78 | 172.42 | 167.37 | 167.58 | 2,129,036 | -3.48(-2.03%) |
Apr 28, 2020 | 173.52 | 175.74 | 170.65 | 171.06 | 2,305,500 | -1.02(-0.59%) |
Apr 27, 2020 | 169.13 | 175.04 | 166.89 | 172.07 | 2,691,143 | +3.36(+1.99%) |
Apr 24, 2020 | 170.70 | 171.02 | 168.29 | 168.71 | 2,194,384 | -0.50(-0.29%) |
Apr 23, 2020 | 169.82 | 172.47 | 169.07 | 169.21 | 2,002,979 | -2.54(-1.48%) |
Apr 22, 2020 | 172.84 | 174.60 | 171.42 | 171.75 | 1,563,309 | +0.39(+0.23%) |
Apr 21, 2020 | 171.12 | 172.54 | 168.73 | 171.35 | 2,053,895 | -0.25(-0.15%) |
Apr 20, 2020 | 173.88 | 174.41 | 170.67 | 171.60 | 2,002,924 | -2.98(-1.71%) |
Apr 17, 2020 | 172.80 | 175.19 | 170.05 | 174.58 | 2,463,818 | +1.90(+1.10%) |
Apr 16, 2020 | 170.81 | 176.35 | 170.23 | 172.69 | 2,573,845 | +3.85(+2.28%) |
Apr 15, 2020 | 169.91 | 170.49 | 164.72 | 168.83 | 2,940,721 | -1.88(-1.10%) |
Apr 14, 2020 | 169.59 | 171.45 | 167.89 | 170.71 | 3,573,064 | +6.23(+3.79%) |
Apr 13, 2020 | 163.13 | 165.81 | 160.70 | 164.48 | 2,632,008 | +2.23(+1.38%) |
Apr 09, 2020 | 160.20 | 164.21 | 159.76 | 162.25 | 2,365,871 | +0.02(+0.01%) |
Apr 08, 2020 | 162.72 | 165.51 | 159.25 | 162.23 | 2,948,199 | +0.04(+0.02%) |
Apr 07, 2020 | 161.70 | 164.92 | 158.54 | 162.19 | 4,304,048 | -0.45(-0.28%) |
Apr 06, 2020 | 159.30 | 163.10 | 155.70 | 162.64 | 4,253,210 | +7.49(+4.83%) |
Apr 03, 2020 | 151.71 | 155.73 | 151.71 | 155.15 | 2,860,079 | +2.39(+1.57%) |
Apr 02, 2020 | 146.83 | 154.32 | 146.19 | 152.76 | 3,789,580 | +6.26(+4.27%) |
Apr 01, 2020 | 141.80 | 151.12 | 141.80 | 146.50 | 3,038,973 | +2.06(+1.42%) |
Mar 31, 2020 | 139.84 | 150.06 | 139.84 | 144.45 | 5,518,029 | +4.06(+2.89%) |
Mar 30, 2020 | 142.86 | 143.28 | 139.91 | 140.39 | 2,603,757 | +0.62(+0.44%) |
Mar 27, 2020 | 132.17 | 141.30 | 131.54 | 139.77 | 3,853,654 | +5.36(+3.99%) |
Mar 26, 2020 | 130.95 | 136.66 | 129.38 | 134.41 | 3,629,541 | +3.15(+2.40%) |
Mar 25, 2020 | 135.39 | 137.19 | 130.75 | 131.27 | 3,827,420 | -4.39(-3.24%) |
Mar 24, 2020 | 138.86 | 143.17 | 131.73 | 135.66 | 3,399,860 | +1.87(+1.39%) |
Mar 23, 2020 | 133.80 | 138.98 | 131.07 | 133.79 | 3,120,617 | -0.25(-0.19%) |
Mar 20, 2020 | 134.88 | 138.61 | 129.17 | 134.04 | 4,736,412 | -2.75(-2.01%) |
Mar 19, 2020 | 142.69 | 144.73 | 135.29 | 136.79 | 4,247,842 | -5.49(-3.86%) |
Mar 18, 2020 | 139.18 | 150.80 | 131.91 | 142.28 | 5,068,763 | -5.54(-3.75%) |
Mar 17, 2020 | 131.91 | 149.68 | 131.61 | 147.81 | 5,190,002 | +17.63(+13.54%) |
Mar 16, 2020 | 128.36 | 133.53 | 119.57 | 130.19 | 3,979,729 | -9.29(-6.66%) |
Mar 13, 2020 | 141.19 | 142.52 | 132.47 | 139.47 | 6,551,692 | +3.67(+2.70%) |
Mar 12, 2020 | 145.41 | 150.25 | 134.06 | 135.80 | 7,015,262 | -14.98(-9.93%) |
Mar 11, 2020 | 156.00 | 158.53 | 149.87 | 150.78 | 4,025,197 | -8.25(-5.19%) |
Mar 10, 2020 | 155.56 | 160.16 | 153.16 | 159.03 | 3,963,570 | +6.67(+4.38%) |
Mar 09, 2020 | 144.24 | 155.00 | 143.53 | 152.36 | 3,401,391 | +0.86(+0.57%) |
Mar 06, 2020 | 147.18 | 152.01 | 145.56 | 151.50 | 1,920,345 | +0.86(+0.57%) |
Mar 05, 2020 | 151.21 | 154.02 | 148.74 | 150.64 | 2,060,111 | -2.56(-1.67%) |
Mar 04, 2020 | 151.03 | 153.53 | 149.71 | 153.20 | 1,740,353 | +3.58(+2.39%) |
Mar 03, 2020 | 152.59 | 156.19 | 147.65 | 149.62 | 2,690,196 | -3.04(-1.99%) |