Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 242.00 | 242.10 | 235.72 | 235.89 | 295,891 | -6.17(-2.55%) |
Mar 30, 2021 | 242.51 | 244.56 | 241.25 | 242.05 | 303,253 | +0.19(+0.08%) |
Mar 29, 2021 | 239.32 | 243.52 | 238.65 | 241.86 | 481,374 | +3.75(+1.58%) |
Mar 26, 2021 | 237.97 | 238.32 | 236.08 | 238.11 | 186,892 | +2.18(+0.92%) |
Mar 25, 2021 | 231.50 | 236.88 | 230.35 | 235.93 | 329,841 | +4.67(+2.02%) |
Mar 24, 2021 | 233.69 | 234.33 | 231.10 | 231.26 | 397,893 | +1.51(+0.66%) |
Mar 23, 2021 | 231.07 | 232.40 | 229.20 | 229.75 | 296,958 | -2.40(-1.03%) |
Mar 22, 2021 | 232.52 | 233.33 | 230.14 | 232.15 | 254,723 | -1.86(-0.79%) |
Mar 19, 2021 | 239.64 | 239.64 | 233.85 | 234.00 | 473,588 | -5.83(-2.43%) |
Mar 18, 2021 | 241.50 | 243.74 | 238.55 | 239.83 | 220,550 | +0.64(+0.27%) |
Mar 17, 2021 | 243.30 | 243.30 | 236.71 | 239.19 | 236,748 | -1.99(-0.82%) |
Mar 16, 2021 | 239.05 | 241.59 | 237.87 | 241.18 | 194,178 | -1.00(-0.41%) |
Mar 15, 2021 | 238.19 | 242.77 | 236.88 | 242.18 | 218,996 | +2.98(+1.25%) |
Mar 12, 2021 | 238.36 | 240.47 | 237.19 | 239.20 | 229,146 | +3.22(+1.36%) |
Mar 11, 2021 | 234.85 | 237.28 | 233.17 | 235.98 | 203,800 | -0.76(-0.32%) |
Mar 10, 2021 | 234.54 | 239.14 | 232.95 | 236.74 | 218,043 | +2.91(+1.24%) |
Mar 09, 2021 | 235.54 | 239.23 | 232.46 | 233.83 | 338,908 | -3.68(-1.55%) |
Mar 08, 2021 | 234.79 | 240.31 | 234.16 | 237.51 | 253,722 | +3.92(+1.68%) |
Mar 05, 2021 | 229.31 | 235.06 | 227.45 | 233.60 | 231,789 | +6.83(+3.01%) |
Mar 04, 2021 | 228.07 | 232.71 | 225.52 | 226.77 | 235,406 | -2.41(-1.05%) |
Mar 03, 2021 | 227.14 | 231.74 | 227.14 | 229.18 | 287,101 | +0.29(+0.13%) |
Mar 02, 2021 | 229.22 | 231.35 | 227.80 | 228.88 | 196,964 | -0.68(-0.30%) |
Mar 01, 2021 | 231.43 | 233.51 | 227.54 | 229.57 | 216,752 | +0.78(+0.34%) |
Feb 26, 2021 | 225.99 | 230.72 | 223.83 | 228.78 | 413,373 | +2.69(+1.19%) |
Feb 25, 2021 | 232.90 | 232.90 | 225.17 | 226.09 | 234,368 | -5.44(-2.35%) |
Feb 24, 2021 | 228.01 | 234.69 | 227.85 | 231.53 | 218,914 | +4.48(+1.98%) |
Feb 23, 2021 | 229.88 | 232.34 | 226.04 | 227.05 | 316,050 | -1.73(-0.76%) |
Feb 22, 2021 | 225.46 | 230.18 | 224.49 | 228.78 | 315,538 | +2.38(+1.05%) |
Feb 19, 2021 | 229.27 | 229.27 | 224.79 | 226.41 | 371,412 | -1.51(-0.66%) |
Feb 18, 2021 | 227.65 | 230.19 | 227.13 | 227.92 | 167,085 | -1.72(-0.75%) |
Feb 17, 2021 | 228.22 | 230.91 | 226.63 | 229.64 | 187,474 | +2.16(+0.95%) |
Feb 16, 2021 | 231.58 | 231.58 | 226.05 | 227.49 | 275,397 | -2.93(-1.27%) |
Feb 12, 2021 | 230.47 | 234.28 | 227.68 | 230.42 | 322,369 | -1.33(-0.58%) |
Feb 11, 2021 | 222.96 | 231.83 | 222.46 | 231.75 | 386,360 | +9.71(+4.37%) |
Feb 10, 2021 | 221.14 | 223.65 | 218.74 | 222.04 | 251,617 | +1.56(+0.71%) |
Feb 09, 2021 | 215.90 | 227.45 | 215.90 | 220.48 | 455,062 | +7.43(+3.49%) |
Feb 08, 2021 | 208.14 | 213.27 | 207.44 | 213.06 | 250,291 | +5.48(+2.64%) |
Feb 05, 2021 | 210.14 | 211.68 | 207.12 | 207.58 | 212,764 | -1.45(-0.69%) |
Feb 04, 2021 | 204.21 | 210.11 | 201.16 | 209.03 | 287,712 | +6.29(+3.10%) |
Feb 03, 2021 | 201.51 | 204.12 | 200.17 | 202.73 | 187,173 | +0.16(+0.08%) |
Feb 02, 2021 | 202.31 | 205.52 | 200.26 | 202.57 | 311,001 | +2.47(+1.23%) |
Feb 01, 2021 | 201.42 | 201.68 | 198.40 | 200.10 | 269,411 | +0.40(+0.20%) |
Jan 29, 2021 | 202.67 | 204.09 | 198.34 | 199.71 | 334,841 | -5.69(-2.77%) |
Jan 28, 2021 | 208.92 | 208.92 | 204.81 | 205.40 | 307,376 | -1.73(-0.84%) |
Jan 27, 2021 | 211.96 | 212.37 | 206.74 | 207.13 | 326,140 | -7.80(-3.63%) |
Jan 26, 2021 | 215.93 | 218.94 | 213.62 | 214.93 | 282,094 | -1.02(-0.47%) |
Jan 25, 2021 | 215.02 | 219.86 | 213.95 | 215.95 | 197,150 | -0.63(-0.29%) |
Jan 22, 2021 | 217.34 | 217.67 | 213.25 | 216.59 | 242,675 | -2.72(-1.24%) |
Jan 21, 2021 | 223.74 | 225.12 | 219.26 | 219.31 | 188,552 | -4.52(-2.02%) |
Jan 20, 2021 | 219.18 | 224.28 | 218.79 | 223.83 | 189,507 | +3.63(+1.65%) |
Jan 19, 2021 | 218.23 | 221.46 | 217.35 | 220.20 | 249,325 | +1.46(+0.67%) |
Jan 15, 2021 | 220.76 | 222.40 | 218.16 | 218.74 | 283,791 | -3.78(-1.70%) |
Jan 14, 2021 | 226.76 | 226.76 | 221.51 | 222.53 | 209,127 | -2.88(-1.28%) |
Jan 13, 2021 | 225.83 | 228.69 | 224.15 | 225.40 | 172,222 | -1.12(-0.49%) |
Jan 12, 2021 | 225.74 | 228.87 | 225.31 | 226.52 | 172,700 | +2.05(+0.91%) |
Jan 11, 2021 | 225.17 | 226.80 | 223.21 | 224.47 | 227,704 | -1.63(-0.72%) |
Jan 08, 2021 | 228.30 | 228.83 | 223.29 | 226.09 | 221,536 | -2.26(-0.99%) |
Jan 07, 2021 | 228.24 | 228.78 | 225.41 | 228.35 | 274,141 | +1.63(+0.72%) |
Jan 06, 2021 | 217.26 | 227.55 | 217.10 | 226.73 | 327,526 | +12.69(+5.93%) |
Jan 05, 2021 | 215.79 | 217.30 | 213.43 | 214.04 | 167,626 | -1.78(-0.82%) |
Jan 04, 2021 | 222.34 | 223.20 | 214.55 | 215.82 | 174,507 | -5.66(-2.55%) |
Dec 31, 2020 | 221.48 | 221.48 | 221.48 | 135,938 | +3.53(+1.62%) | |
Dec 30, 2020 | 217.47 | 218.55 | 216.25 | 217.95 | 135,938 | +0.97(+0.45%) |
Dec 29, 2020 | 219.54 | 219.54 | 215.62 | 216.97 | 134,855 | -1.37(-0.63%) |
Dec 28, 2020 | 218.29 | 220.22 | 217.42 | 218.34 | 181,849 | +1.51(+0.70%) |
Dec 24, 2020 | 217.16 | 217.53 | 214.04 | 216.83 | 82,230 | -0.35(-0.16%) |
Dec 23, 2020 | 217.29 | 220.04 | 216.64 | 217.18 | 140,719 | +1.33(+0.62%) |
Dec 22, 2020 | 216.13 | 217.84 | 215.24 | 215.85 | 184,997 | -0.95(-0.44%) |
Dec 21, 2020 | 219.50 | 219.50 | 212.42 | 216.79 | 232,885 | -3.21(-1.46%) |
Dec 18, 2020 | 222.49 | 224.12 | 218.21 | 220.00 | 492,433 | -2.49(-1.12%) |
Dec 17, 2020 | 220.94 | 223.25 | 220.29 | 222.49 | 307,654 | +1.69(+0.77%) |
Dec 16, 2020 | 221.14 | 223.18 | 219.74 | 220.80 | 256,570 | +0.09(+0.04%) |
Dec 15, 2020 | 218.29 | 221.50 | 216.45 | 220.70 | 216,349 | +3.38(+1.55%) |
Dec 14, 2020 | 221.47 | 222.71 | 216.80 | 217.32 | 261,307 | -1.82(-0.83%) |
Dec 11, 2020 | 220.97 | 224.41 | 219.12 | 219.14 | 207,373 | -3.97(-1.78%) |
Dec 10, 2020 | 221.52 | 224.30 | 220.75 | 223.11 | 242,591 | -0.17(-0.08%) |
Dec 09, 2020 | 222.85 | 223.99 | 219.36 | 223.28 | 265,565 | +1.19(+0.54%) |
Dec 08, 2020 | 220.33 | 222.62 | 218.18 | 222.09 | 310,174 | +4.18(+1.92%) |
Dec 07, 2020 | 219.91 | 219.96 | 216.87 | 217.91 | 243,558 | -4.09(-1.84%) |
Dec 04, 2020 | 220.58 | 223.37 | 220.58 | 222.00 | 278,400 | +1.96(+0.89%) |
Dec 03, 2020 | 219.39 | 221.47 | 218.83 | 220.04 | 213,966 | +0.17(+0.08%) |
Dec 02, 2020 | 217.31 | 220.19 | 216.33 | 219.87 | 222,641 | +1.59(+0.73%) |
Dec 01, 2020 | 218.64 | 221.20 | 216.54 | 218.28 | 286,698 | +4.66(+2.18%) |
Nov 30, 2020 | 217.24 | 218.98 | 211.92 | 213.62 | 1,140,839 | -5.75(-2.62%) |
Nov 27, 2020 | 222.29 | 222.32 | 218.54 | 219.37 | 147,392 | -3.80(-1.70%) |
Nov 25, 2020 | 225.91 | 225.91 | 220.84 | 223.16 | 251,259 | -3.81(-1.68%) |
Nov 24, 2020 | 223.60 | 228.05 | 220.64 | 226.97 | 355,898 | +7.34(+3.34%) |
Nov 23, 2020 | 219.13 | 220.45 | 217.15 | 219.63 | 201,020 | +2.47(+1.14%) |
Nov 20, 2020 | 219.90 | 219.90 | 215.07 | 217.16 | 232,316 | -2.56(-1.17%) |
Nov 19, 2020 | 219.14 | 220.52 | 213.73 | 219.72 | 285,815 | -1.22(-0.55%) |
Nov 18, 2020 | 224.99 | 226.53 | 220.94 | 220.94 | 218,860 | -3.06(-1.37%) |
Nov 17, 2020 | 221.16 | 224.34 | 219.66 | 224.01 | 193,368 | -0.39(-0.17%) |
Nov 16, 2020 | 223.86 | 225.25 | 219.78 | 224.39 | 302,474 | +6.10(+2.79%) |
Nov 13, 2020 | 218.25 | 220.81 | 217.15 | 218.29 | 257,005 | +1.89(+0.87%) |
Nov 12, 2020 | 218.82 | 219.61 | 213.76 | 216.41 | 298,632 | -4.44(-2.01%) |
Nov 11, 2020 | 225.80 | 226.01 | 219.27 | 220.85 | 251,318 | -4.86(-2.15%) |
Nov 10, 2020 | 218.65 | 226.79 | 217.77 | 225.71 | 423,610 | +8.00(+3.67%) |
Nov 09, 2020 | 213.33 | 220.86 | 210.72 | 217.71 | 660,854 | +19.74(+9.97%) |
Nov 06, 2020 | 200.02 | 200.02 | 195.48 | 197.97 | 288,719 | -1.08(-0.54%) |
Nov 05, 2020 | 200.49 | 203.58 | 197.18 | 199.05 | 267,988 | +0.18(+0.09%) |
Nov 04, 2020 | 197.68 | 204.71 | 195.67 | 198.87 | 380,122 | -3.76(-1.86%) |
Nov 03, 2020 | 198.11 | 205.27 | 197.24 | 202.63 | 502,695 | +8.12(+4.17%) |
Nov 02, 2020 | 187.17 | 194.68 | 185.06 | 194.51 | 388,834 | +9.32(+5.03%) |
Oct 30, 2020 | 192.17 | 193.77 | 181.94 | 185.19 | 719,190 | -4.73(-2.49%) |
Oct 29, 2020 | 183.64 | 191.12 | 182.00 | 189.92 | 373,500 | +5.55(+3.01%) |
Oct 28, 2020 | 187.25 | 189.35 | 184.36 | 184.36 | 312,572 | -5.54(-2.92%) |
Oct 27, 2020 | 196.25 | 196.25 | 189.60 | 189.91 | 312,882 | -6.59(-3.35%) |
Oct 26, 2020 | 199.37 | 199.95 | 194.68 | 196.49 | 349,282 | -4.61(-2.29%) |
Oct 23, 2020 | 196.86 | 201.50 | 195.45 | 201.11 | 333,841 | +6.56(+3.37%) |
Oct 22, 2020 | 193.35 | 195.22 | 192.33 | 194.55 | 280,115 | +1.48(+0.76%) |
Oct 21, 2020 | 188.84 | 193.57 | 186.66 | 193.07 | 317,269 | +5.29(+2.82%) |
Oct 20, 2020 | 187.64 | 189.53 | 186.56 | 187.78 | 226,605 | +2.40(+1.29%) |
Oct 19, 2020 | 188.59 | 189.67 | 185.35 | 185.39 | 141,824 | -3.30(-1.75%) |
Oct 16, 2020 | 189.39 | 191.22 | 187.98 | 188.69 | 116,637 | -0.94(-0.50%) |
Oct 15, 2020 | 187.63 | 190.08 | 186.93 | 189.62 | 160,335 | -0.53(-0.28%) |
Oct 14, 2020 | 188.37 | 193.28 | 186.68 | 190.15 | 431,064 | -0.14(-0.07%) |
Oct 13, 2020 | 191.61 | 192.79 | 187.82 | 190.29 | 309,268 | -3.00(-1.55%) |
Oct 12, 2020 | 192.80 | 194.95 | 192.01 | 193.29 | 167,422 | +0.72(+0.37%) |
Oct 09, 2020 | 193.78 | 194.11 | 190.96 | 192.57 | 202,624 | +0.80(+0.42%) |
Oct 08, 2020 | 186.96 | 192.62 | 186.96 | 191.78 | 236,354 | +5.41(+2.90%) |
Oct 07, 2020 | 188.36 | 189.55 | 183.11 | 186.36 | 308,567 | -1.40(-0.75%) |
Oct 06, 2020 | 193.97 | 194.03 | 187.18 | 187.76 | 196,213 | -3.91(-2.04%) |
Oct 05, 2020 | 188.57 | 191.79 | 188.13 | 191.67 | 279,042 | +5.00(+2.68%) |
Oct 02, 2020 | 183.52 | 187.85 | 181.38 | 186.67 | 231,358 | +1.62(+0.88%) |
Oct 01, 2020 | 185.67 | 188.66 | 183.00 | 185.05 | 368,914 | -0.57(-0.31%) |
Sep 30, 2020 | 188.88 | 189.58 | 182.80 | 185.62 | 504,107 | -2.10(-1.12%) |
Sep 29, 2020 | 188.24 | 189.77 | 185.41 | 187.73 | 197,564 | -1.71(-0.90%) |
Sep 28, 2020 | 189.59 | 192.06 | 188.88 | 189.44 | 158,670 | +2.78(+1.49%) |
Sep 25, 2020 | 185.18 | 187.47 | 184.18 | 186.66 | 209,010 | -0.97(-0.52%) |
Sep 24, 2020 | 184.83 | 189.30 | 183.04 | 187.62 | 303,749 | +2.41(+1.30%) |
Sep 23, 2020 | 188.12 | 189.54 | 184.11 | 185.21 | 255,886 | -2.83(-1.50%) |
Sep 22, 2020 | 189.77 | 194.27 | 187.14 | 188.04 | 289,750 | -2.07(-1.09%) |
Sep 21, 2020 | 184.85 | 190.28 | 184.16 | 190.10 | 549,199 | +0.90(+0.48%) |
Sep 18, 2020 | 191.93 | 194.07 | 188.34 | 189.20 | 390,244 | -3.39(-1.76%) |
Sep 17, 2020 | 192.07 | 194.38 | 190.18 | 192.59 | 261,249 | -1.24(-0.64%) |
Sep 16, 2020 | 194.41 | 197.69 | 193.02 | 193.84 | 247,076 | +0.15(+0.08%) |
Sep 15, 2020 | 197.43 | 198.48 | 193.00 | 193.68 | 183,588 | -3.36(-1.71%) |
Sep 14, 2020 | 195.07 | 199.13 | 194.75 | 197.05 | 254,253 | +3.16(+1.63%) |
Sep 11, 2020 | 195.28 | 196.43 | 193.54 | 193.89 | 256,367 | -1.18(-0.60%) |
Sep 10, 2020 | 201.74 | 202.21 | 194.94 | 195.07 | 218,969 | -5.64(-2.81%) |
Sep 09, 2020 | 200.58 | 203.90 | 198.89 | 200.70 | 282,236 | +1.92(+0.96%) |
Sep 08, 2020 | 201.92 | 201.92 | 195.91 | 198.79 | 285,452 | -3.76(-1.86%) |
Sep 04, 2020 | 206.35 | 207.08 | 201.07 | 202.54 | 215,395 | -0.42(-0.21%) |
Sep 03, 2020 | 206.72 | 209.54 | 201.53 | 202.97 | 211,547 | -1.80(-0.88%) |
Sep 02, 2020 | 203.30 | 206.06 | 201.97 | 204.76 | 313,838 | +0.04(+0.02%) |
Sep 01, 2020 | 203.92 | 205.73 | 203.16 | 204.72 | 196,348 | -0.62(-0.30%) |
Aug 31, 2020 | 206.20 | 206.84 | 203.32 | 205.34 | 308,922 | -1.48(-0.72%) |
Aug 28, 2020 | 209.29 | 209.29 | 204.51 | 206.83 | 204,383 | -0.20(-0.09%) |
Aug 27, 2020 | 202.33 | 210.60 | 202.33 | 207.03 | 226,737 | +4.58(+2.26%) |
Aug 26, 2020 | 203.44 | 203.72 | 201.46 | 202.44 | 194,313 | -1.74(-0.85%) |
Aug 25, 2020 | 206.44 | 206.99 | 203.97 | 204.19 | 231,650 | +0.19(+0.10%) |
Aug 24, 2020 | 199.48 | 204.36 | 199.21 | 203.99 | 150,508 | +4.50(+2.25%) |
Aug 21, 2020 | 201.78 | 202.73 | 198.94 | 199.50 | 415,948 | -2.38(-1.18%) |
Aug 20, 2020 | 200.07 | 202.47 | 199.58 | 201.88 | 227,144 | -0.89(-0.44%) |
Aug 19, 2020 | 205.98 | 206.93 | 202.28 | 202.76 | 251,334 | -3.18(-1.55%) |
Aug 18, 2020 | 206.90 | 207.96 | 205.53 | 205.94 | 248,439 | -1.13(-0.55%) |
Aug 17, 2020 | 209.93 | 210.65 | 206.92 | 207.07 | 222,411 | -3.12(-1.49%) |
Aug 14, 2020 | 209.18 | 213.19 | 208.52 | 210.20 | 254,220 | +0.02(+0.01%) |
Aug 13, 2020 | 211.29 | 212.59 | 209.80 | 210.18 | 189,302 | -2.29(-1.08%) |
Aug 12, 2020 | 216.23 | 216.79 | 212.06 | 212.47 | 150,622 | -0.51(-0.24%) |
Aug 11, 2020 | 220.25 | 221.16 | 212.73 | 212.99 | 270,141 | -3.37(-1.56%) |
Aug 10, 2020 | 216.35 | 219.27 | 215.74 | 216.35 | 225,175 | -0.29(-0.13%) |
Aug 07, 2020 | 206.66 | 216.98 | 206.66 | 216.65 | 341,461 | +7.96(+3.81%) |
Aug 06, 2020 | 203.88 | 211.60 | 202.02 | 208.69 | 470,626 | +4.24(+2.07%) |
Aug 05, 2020 | 205.58 | 207.87 | 203.52 | 204.45 | 395,102 | +1.83(+0.90%) |
Aug 04, 2020 | 207.30 | 207.30 | 202.34 | 202.62 | 296,467 | -3.55(-1.72%) |
Aug 03, 2020 | 204.37 | 208.15 | 203.73 | 206.17 | 350,318 | +2.03(+0.99%) |
Jul 31, 2020 | 201.94 | 204.32 | 200.33 | 204.14 | 257,328 | +2.52(+1.25%) |
Jul 30, 2020 | 201.44 | 204.05 | 199.78 | 201.62 | 193,443 | -3.59(-1.75%) |
Jul 29, 2020 | 203.11 | 205.75 | 202.59 | 205.22 | 189,360 | +3.38(+1.67%) |
Jul 28, 2020 | 205.73 | 206.13 | 201.65 | 201.84 | 245,528 | -4.18(-2.03%) |
Jul 27, 2020 | 208.05 | 208.51 | 204.01 | 206.02 | 230,253 | -3.00(-1.43%) |
Jul 24, 2020 | 215.93 | 215.93 | 206.25 | 209.01 | 316,060 | +0.89(+0.43%) |
Jul 23, 2020 | 207.71 | 209.89 | 206.59 | 208.13 | 206,728 | -0.70(-0.34%) |
Jul 22, 2020 | 205.14 | 209.21 | 205.14 | 208.83 | 221,289 | +3.01(+1.46%) |
Jul 21, 2020 | 204.44 | 208.10 | 204.44 | 205.81 | 291,812 | +0.68(+0.33%) |
Jul 20, 2020 | 207.14 | 207.31 | 203.49 | 205.13 | 186,131 | -2.58(-1.24%) |
Jul 17, 2020 | 208.84 | 208.84 | 204.59 | 207.72 | 217,566 | -0.45(-0.22%) |
Jul 16, 2020 | 202.96 | 211.34 | 201.93 | 208.16 | 327,122 | +4.49(+2.20%) |
Jul 15, 2020 | 201.26 | 204.61 | 199.22 | 203.68 | 257,573 | +6.39(+3.24%) |
Jul 14, 2020 | 193.70 | 197.69 | 193.33 | 197.28 | 224,243 | +3.51(+1.81%) |
Jul 13, 2020 | 193.98 | 196.94 | 189.87 | 193.78 | 351,507 | +0.83(+0.43%) |
Jul 10, 2020 | 184.70 | 193.16 | 184.15 | 192.94 | 349,713 | +8.14(+4.41%) |
Jul 09, 2020 | 190.45 | 190.45 | 182.59 | 184.80 | 306,409 | -5.92(-3.11%) |
Jul 08, 2020 | 189.87 | 192.08 | 187.80 | 190.72 | 340,686 | +0.64(+0.34%) |
Jul 07, 2020 | 191.24 | 191.56 | 188.91 | 190.08 | 434,151 | -2.12(-1.10%) |
Jul 06, 2020 | 192.28 | 194.56 | 190.44 | 192.20 | 324,309 | +4.70(+2.51%) |
Jul 02, 2020 | 194.18 | 194.26 | 187.02 | 187.50 | 276,619 | -2.74(-1.44%) |
Jul 01, 2020 | 192.80 | 193.96 | 190.16 | 190.24 | 285,323 | -2.16(-1.12%) |
Jun 30, 2020 | 188.63 | 193.22 | 188.61 | 192.40 | 360,701 | +3.43(+1.81%) |
Jun 29, 2020 | 189.95 | 192.27 | 187.12 | 188.97 | 351,797 | +1.55(+0.83%) |
Jun 26, 2020 | 191.16 | 192.35 | 185.37 | 187.42 | 665,881 | -5.97(-3.09%) |
Jun 25, 2020 | 191.97 | 193.93 | 189.13 | 193.39 | 519,100 | +1.19(+0.62%) |
Jun 24, 2020 | 197.43 | 197.43 | 190.93 | 192.21 | 693,922 | -6.54(-3.29%) |
Jun 23, 2020 | 202.27 | 203.13 | 197.14 | 198.75 | 448,068 | -0.34(-0.17%) |
Jun 22, 2020 | 198.67 | 201.27 | 196.44 | 199.09 | 356,146 | -2.20(-1.09%) |
Jun 19, 2020 | 205.53 | 205.53 | 198.18 | 201.29 | 731,901 | +0.22(+0.11%) |
Jun 18, 2020 | 199.67 | 204.10 | 196.72 | 201.07 | 460,360 | -0.39(-0.19%) |
Jun 17, 2020 | 205.31 | 206.42 | 201.46 | 201.46 | 461,805 | -4.35(-2.11%) |
Jun 16, 2020 | 211.77 | 211.77 | 203.91 | 205.81 | 460,190 | +3.45(+1.71%) |
Jun 15, 2020 | 192.69 | 203.13 | 191.89 | 202.36 | 364,234 | +1.80(+0.90%) |
Jun 12, 2020 | 205.07 | 205.08 | 195.30 | 200.56 | 511,655 | +3.69(+1.87%) |
Jun 11, 2020 | 198.31 | 203.89 | 195.25 | 196.87 | 705,826 | -9.98(-4.82%) |
Jun 10, 2020 | 210.20 | 211.49 | 205.70 | 206.85 | 457,400 | -5.38(-2.54%) |
Jun 09, 2020 | 210.95 | 214.09 | 209.35 | 212.23 | 371,641 | -3.37(-1.56%) |
Jun 08, 2020 | 213.08 | 215.78 | 210.78 | 215.60 | 366,765 | +4.59(+2.18%) |
Jun 05, 2020 | 214.19 | 214.76 | 206.43 | 211.01 | 487,755 | +8.42(+4.15%) |
Jun 04, 2020 | 198.63 | 203.12 | 195.28 | 202.59 | 571,708 | +3.61(+1.81%) |
Jun 03, 2020 | 195.79 | 201.51 | 195.03 | 198.98 | 605,093 | +6.73(+3.50%) |
Jun 02, 2020 | 181.67 | 193.84 | 179.23 | 192.25 | 577,771 | +11.46(+6.34%) |
Jun 01, 2020 | 185.25 | 185.84 | 180.54 | 180.80 | 471,216 | -4.33(-2.34%) |
May 29, 2020 | 188.64 | 188.64 | 182.93 | 185.13 | 573,817 | -5.69(-2.98%) |
May 28, 2020 | 191.83 | 193.37 | 188.62 | 190.82 | 366,969 | +1.35(+0.71%) |
May 27, 2020 | 196.23 | 196.23 | 185.85 | 189.47 | 683,185 | -0.24(-0.13%) |
May 26, 2020 | 199.20 | 199.20 | 189.27 | 189.71 | 578,702 | -0.75(-0.40%) |
May 22, 2020 | 190.07 | 190.83 | 186.12 | 190.46 | 405,931 | -0.31(-0.16%) |
May 21, 2020 | 183.63 | 191.11 | 183.44 | 190.77 | 616,771 | +6.28(+3.40%) |
May 20, 2020 | 174.83 | 186.15 | 174.39 | 184.49 | 821,081 | +11.92(+6.91%) |
May 19, 2020 | 166.98 | 175.13 | 166.09 | 172.57 | 726,062 | +5.56(+3.33%) |
May 18, 2020 | 162.63 | 168.22 | 161.96 | 167.02 | 800,959 | +10.58(+6.76%) |
May 15, 2020 | 148.07 | 157.25 | 145.71 | 156.44 | 1,174,491 | +6.69(+4.46%) |
May 14, 2020 | 148.98 | 151.87 | 145.68 | 149.76 | 508,309 | -2.31(-1.52%) |
May 13, 2020 | 157.66 | 157.66 | 150.78 | 152.07 | 530,355 | -7.21(-4.53%) |
May 12, 2020 | 165.51 | 166.39 | 159.28 | 159.28 | 405,688 | -6.46(-3.90%) |
May 11, 2020 | 162.05 | 166.40 | 159.09 | 165.75 | 510,830 | +2.03(+1.24%) |
May 08, 2020 | 163.92 | 164.89 | 159.90 | 163.72 | 336,926 | +2.75(+1.71%) |
May 07, 2020 | 154.21 | 164.94 | 153.50 | 160.97 | 668,082 | +8.67(+5.69%) |
May 06, 2020 | 156.61 | 156.61 | 151.48 | 152.30 | 389,422 | -3.00(-1.93%) |
May 05, 2020 | 152.35 | 159.16 | 151.26 | 155.30 | 807,928 | +4.53(+3.00%) |
May 04, 2020 | 150.78 | 151.79 | 147.91 | 150.77 | 337,055 | -2.03(-1.33%) |
May 01, 2020 | 156.89 | 156.89 | 152.06 | 152.80 | 348,481 | -7.52(-4.69%) |
Apr 30, 2020 | 167.78 | 167.78 | 160.26 | 160.32 | 308,385 | -10.48(-6.14%) |
Apr 29, 2020 | 171.07 | 173.04 | 168.16 | 170.80 | 257,957 | +4.44(+2.67%) |
Apr 28, 2020 | 166.72 | 169.85 | 163.66 | 166.36 | 376,000 | +3.64(+2.24%) |
Apr 27, 2020 | 158.15 | 163.64 | 158.15 | 162.72 | 467,131 | +4.55(+2.87%) |
Apr 24, 2020 | 164.87 | 164.87 | 157.01 | 158.17 | 553,661 | -5.81(-3.55%) |
Apr 23, 2020 | 167.44 | 168.15 | 163.74 | 163.99 | 367,125 | -2.12(-1.28%) |
Apr 22, 2020 | 169.75 | 171.03 | 163.36 | 166.11 | 590,996 | -0.20(-0.12%) |
Apr 21, 2020 | 171.20 | 173.28 | 165.29 | 166.31 | 528,848 | -10.11(-5.73%) |
Apr 20, 2020 | 178.33 | 180.66 | 174.31 | 176.43 | 316,947 | -5.40(-2.97%) |
Apr 17, 2020 | 179.14 | 183.28 | 177.88 | 181.82 | 537,786 | +8.52(+4.92%) |
Apr 16, 2020 | 175.85 | 177.06 | 171.95 | 173.30 | 408,562 | -3.59(-2.03%) |
Apr 15, 2020 | 182.07 | 183.80 | 176.47 | 176.90 | 278,871 | -11.20(-5.95%) |
Apr 14, 2020 | 192.29 | 193.50 | 185.45 | 188.09 | 348,553 | +0.91(+0.49%) |
Apr 13, 2020 | 194.63 | 194.63 | 186.93 | 187.19 | 248,408 | -9.41(-4.79%) |
Apr 09, 2020 | 185.56 | 197.06 | 185.21 | 196.59 | 357,228 | +13.43(+7.33%) |
Apr 08, 2020 | 178.83 | 184.97 | 175.08 | 183.17 | 327,134 | +6.06(+3.42%) |
Apr 07, 2020 | 183.69 | 187.00 | 176.56 | 177.10 | 404,875 | +1.22(+0.69%) |
Apr 06, 2020 | 173.06 | 176.96 | 170.84 | 175.88 | 367,650 | +11.03(+6.69%) |
Apr 03, 2020 | 171.47 | 174.51 | 163.60 | 164.85 | 415,434 | -8.94(-5.14%) |
Apr 02, 2020 | 167.36 | 175.64 | 164.51 | 173.79 | 566,309 | +5.96(+3.55%) |