Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 281.12 | 281.12 | 281.12 | 520,639 | -1.36(-0.48%) | |
Dec 30, 2020 | 280.78 | 284.32 | 280.44 | 282.49 | 520,639 | +3.17(+1.13%) |
Dec 29, 2020 | 286.45 | 286.88 | 277.83 | 279.32 | 971,697 | -6.44(-2.25%) |
Dec 28, 2020 | 291.79 | 291.81 | 285.58 | 285.76 | 769,984 | -2.84(-0.99%) |
Dec 24, 2020 | 290.50 | 290.51 | 287.27 | 288.61 | 204,782 | -0.52(-0.18%) |
Dec 23, 2020 | 290.35 | 290.84 | 287.15 | 289.13 | 887,664 | +0.87(+0.30%) |
Dec 22, 2020 | 285.39 | 289.36 | 284.61 | 288.25 | 559,635 | +5.06(+1.79%) |
Dec 21, 2020 | 277.24 | 283.89 | 276.31 | 283.19 | 680,820 | +1.34(+0.48%) |
Dec 18, 2020 | 281.99 | 284.61 | 280.73 | 281.85 | 368,159 | +0.56(+0.20%) |
Dec 17, 2020 | 278.26 | 281.29 | 277.65 | 281.29 | 389,718 | +4.58(+1.66%) |
Dec 16, 2020 | 277.79 | 278.14 | 275.11 | 276.71 | 1,459,210 | -0.44(-0.16%) |
Dec 15, 2020 | 273.78 | 277.19 | 272.00 | 277.15 | 662,492 | +5.99(+2.21%) |
Dec 14, 2020 | 271.95 | 275.75 | 271.13 | 271.16 | 412,103 | +2.16(+0.80%) |
Dec 11, 2020 | 268.88 | 271.52 | 266.25 | 269.01 | 249,627 | -0.93(-0.34%) |
Dec 10, 2020 | 264.09 | 270.37 | 263.27 | 269.94 | 282,046 | +4.01(+1.51%) |
Dec 09, 2020 | 270.82 | 272.39 | 263.98 | 265.93 | 350,646 | -3.58(-1.33%) |
Dec 08, 2020 | 263.61 | 269.68 | 263.61 | 269.52 | 325,458 | +4.62(+1.75%) |
Dec 07, 2020 | 263.43 | 265.69 | 263.43 | 264.89 | 357,596 | +1.40(+0.53%) |
Dec 04, 2020 | 259.71 | 263.73 | 259.08 | 263.49 | 670,472 | +4.87(+1.88%) |
Dec 03, 2020 | 257.77 | 260.23 | 257.16 | 258.63 | 184,361 | +1.53(+0.59%) |
Dec 02, 2020 | 256.92 | 257.63 | 254.59 | 257.10 | 489,792 | -0.86(-0.33%) |
Dec 01, 2020 | 259.96 | 259.99 | 257.43 | 257.96 | 471,387 | +0.76(+0.30%) |
Nov 30, 2020 | 259.12 | 259.91 | 253.93 | 257.20 | 322,599 | -2.00(-0.77%) |
Nov 27, 2020 | 256.75 | 259.40 | 256.75 | 259.19 | 315,991 | +3.14(+1.23%) |
Nov 25, 2020 | 255.18 | 256.57 | 253.83 | 256.05 | 212,566 | +0.44(+0.17%) |
Nov 24, 2020 | 257.12 | 257.81 | 254.20 | 255.61 | 365,222 | +1.37(+0.54%) |
Nov 23, 2020 | 252.90 | 255.70 | 251.26 | 254.24 | 331,236 | +3.46(+1.38%) |
Nov 20, 2020 | 248.74 | 251.47 | 247.78 | 250.78 | 748,372 | +1.31(+0.53%) |
Nov 19, 2020 | 247.06 | 249.88 | 246.22 | 249.47 | 481,154 | +2.39(+0.97%) |
Nov 18, 2020 | 251.55 | 252.06 | 247.01 | 247.08 | 363,934 | -3.63(-1.45%) |
Nov 17, 2020 | 247.61 | 251.00 | 244.87 | 250.71 | 351,388 | +1.58(+0.63%) |
Nov 16, 2020 | 248.73 | 249.61 | 246.51 | 249.13 | 613,366 | +3.32(+1.35%) |
Nov 13, 2020 | 244.37 | 246.44 | 243.83 | 245.81 | 557,655 | +3.56(+1.47%) |
Nov 12, 2020 | 243.68 | 245.18 | 240.19 | 242.26 | 529,575 | -2.64(-1.08%) |
Nov 11, 2020 | 243.61 | 244.91 | 241.93 | 244.89 | 693,990 | +2.85(+1.18%) |
Nov 10, 2020 | 241.29 | 243.04 | 237.65 | 242.04 | 669,931 | +2.09(+0.87%) |
Nov 09, 2020 | 247.97 | 250.25 | 239.59 | 239.96 | 788,456 | +2.32(+0.98%) |
Nov 06, 2020 | 239.97 | 239.97 | 237.35 | 237.64 | 320,891 | -1.56(-0.65%) |
Nov 05, 2020 | 235.38 | 239.81 | 235.29 | 239.19 | 621,312 | +6.54(+2.81%) |
Nov 04, 2020 | 227.11 | 234.81 | 227.11 | 232.65 | 528,756 | +4.34(+1.90%) |
Nov 03, 2020 | 224.98 | 229.64 | 224.32 | 228.31 | 709,738 | +6.68(+3.01%) |
Nov 02, 2020 | 220.68 | 222.82 | 218.25 | 221.63 | 226,147 | +3.05(+1.39%) |
Oct 30, 2020 | 221.47 | 222.67 | 215.72 | 218.59 | 334,470 | -4.21(-1.89%) |
Oct 29, 2020 | 220.61 | 223.94 | 219.52 | 222.80 | 565,362 | +1.73(+0.78%) |
Oct 28, 2020 | 222.86 | 223.67 | 220.59 | 221.06 | 497,395 | -6.53(-2.87%) |
Oct 27, 2020 | 227.57 | 229.03 | 227.13 | 227.60 | 516,762 | +0.02(+0.01%) |
Oct 26, 2020 | 229.33 | 230.54 | 224.68 | 227.58 | 567,314 | -4.53(-1.95%) |
Oct 23, 2020 | 232.11 | 232.32 | 229.51 | 232.11 | 473,220 | +1.08(+0.47%) |
Oct 22, 2020 | 228.62 | 231.26 | 227.16 | 231.03 | 340,613 | +3.33(+1.46%) |
Oct 21, 2020 | 230.99 | 231.83 | 227.55 | 227.70 | 352,810 | -2.94(-1.27%) |
Oct 20, 2020 | 232.60 | 233.76 | 230.29 | 230.64 | 370,073 | -0.62(-0.27%) |
Oct 19, 2020 | 235.13 | 236.62 | 230.68 | 231.26 | 1,117,043 | -3.14(-1.34%) |
Oct 16, 2020 | 235.17 | 236.35 | 234.32 | 234.40 | 312,315 | -0.53(-0.23%) |
Oct 15, 2020 | 230.68 | 235.49 | 229.69 | 234.93 | 251,743 | +1.44(+0.62%) |
Oct 14, 2020 | 236.64 | 237.60 | 233.01 | 233.49 | 225,965 | -2.73(-1.16%) |
Oct 13, 2020 | 234.54 | 236.88 | 233.90 | 236.23 | 259,822 | +0.15(+0.06%) |
Oct 12, 2020 | 235.53 | 236.69 | 234.53 | 236.08 | 610,652 | +1.46(+0.62%) |
Oct 09, 2020 | 233.95 | 235.02 | 233.16 | 234.62 | 251,873 | +2.43(+1.05%) |
Oct 08, 2020 | 232.91 | 233.20 | 231.20 | 232.19 | 288,491 | +1.79(+0.78%) |
Oct 07, 2020 | 228.05 | 231.31 | 228.05 | 230.40 | 264,343 | +4.77(+2.11%) |
Oct 06, 2020 | 227.45 | 231.05 | 225.00 | 225.63 | 428,215 | -0.33(-0.15%) |
Oct 05, 2020 | 221.50 | 226.19 | 221.50 | 225.96 | 319,284 | +6.67(+3.04%) |
Oct 02, 2020 | 216.33 | 220.37 | 216.32 | 219.29 | 228,697 | -1.03(-0.47%) |
Oct 01, 2020 | 218.42 | 220.44 | 216.97 | 220.32 | 435,758 | +3.35(+1.54%) |
Sep 30, 2020 | 216.81 | 219.79 | 215.25 | 216.97 | 480,229 | +0.44(+0.20%) |
Sep 29, 2020 | 216.19 | 217.94 | 215.17 | 216.53 | 241,065 | +0.23(+0.11%) |
Sep 28, 2020 | 214.83 | 216.75 | 214.07 | 216.29 | 190,657 | +4.06(+1.92%) |
Sep 25, 2020 | 207.53 | 212.79 | 207.53 | 212.23 | 286,484 | +3.87(+1.86%) |
Sep 24, 2020 | 208.37 | 211.44 | 205.71 | 208.36 | 713,031 | -0.56(-0.27%) |
Sep 23, 2020 | 214.57 | 215.36 | 208.66 | 208.92 | 642,256 | -6.08(-2.83%) |
Sep 22, 2020 | 213.09 | 215.27 | 210.11 | 215.00 | 415,746 | +2.58(+1.22%) |
Sep 21, 2020 | 213.12 | 213.69 | 209.74 | 212.42 | 478,321 | -5.27(-2.42%) |
Sep 18, 2020 | 218.58 | 220.35 | 214.35 | 217.69 | 207,260 | +0.04(+0.02%) |
Sep 17, 2020 | 216.25 | 218.76 | 215.31 | 217.65 | 536,544 | -1.90(-0.86%) |
Sep 16, 2020 | 218.74 | 222.53 | 218.74 | 219.55 | 536,555 | +1.70(+0.78%) |
Sep 15, 2020 | 218.72 | 219.24 | 217.01 | 217.85 | 257,615 | +0.98(+0.45%) |
Sep 14, 2020 | 212.79 | 217.34 | 212.79 | 216.87 | 504,349 | +6.18(+2.93%) |
Sep 11, 2020 | 213.77 | 214.09 | 208.55 | 210.69 | 325,666 | -1.60(-0.76%) |
Sep 10, 2020 | 215.78 | 218.06 | 212.27 | 212.29 | 322,991 | -2.48(-1.16%) |
Sep 09, 2020 | 213.08 | 215.72 | 212.61 | 214.78 | 165,298 | +4.17(+1.98%) |
Sep 08, 2020 | 211.14 | 214.27 | 208.07 | 210.61 | 473,318 | -3.14(-1.47%) |
Sep 04, 2020 | 218.30 | 218.70 | 207.91 | 213.75 | 392,333 | -3.07(-1.42%) |
Sep 03, 2020 | 224.74 | 224.74 | 215.56 | 216.82 | 564,633 | -9.07(-4.02%) |
Sep 02, 2020 | 224.84 | 226.51 | 221.87 | 225.90 | 433,758 | +1.77(+0.79%) |
Sep 01, 2020 | 221.22 | 224.17 | 220.73 | 224.13 | 559,022 | +2.59(+1.17%) |
Aug 31, 2020 | 222.83 | 223.13 | 220.91 | 221.54 | 826,345 | -1.11(-0.50%) |
Aug 28, 2020 | 221.39 | 222.74 | 220.96 | 222.65 | 777,099 | +1.94(+0.88%) |
Aug 27, 2020 | 221.89 | 221.89 | 219.07 | 220.71 | 118,300 | -0.22(-0.10%) |
Aug 26, 2020 | 221.71 | 222.21 | 220.69 | 220.94 | 189,841 | -0.62(-0.28%) |
Aug 25, 2020 | 221.04 | 221.72 | 219.25 | 221.56 | 162,173 | +1.11(+0.50%) |
Aug 24, 2020 | 222.71 | 222.71 | 219.45 | 220.45 | 304,276 | -0.22(-0.10%) |
Aug 21, 2020 | 221.19 | 222.12 | 219.22 | 220.66 | 352,353 | -1.45(-0.65%) |
Aug 20, 2020 | 220.60 | 222.98 | 220.05 | 222.11 | 382,221 | -0.25(-0.11%) |
Aug 19, 2020 | 222.59 | 224.42 | 222.19 | 222.37 | 307,437 | +0.44(+0.20%) |
Aug 18, 2020 | 222.62 | 222.71 | 219.99 | 221.93 | 536,178 | -0.51(-0.23%) |
Aug 17, 2020 | 220.38 | 222.82 | 220.30 | 222.44 | 242,729 | +2.44(+1.11%) |
Aug 14, 2020 | 220.49 | 220.89 | 219.12 | 220.00 | 201,125 | -1.51(-0.68%) |
Aug 13, 2020 | 219.68 | 222.74 | 219.34 | 221.51 | 398,232 | +1.38(+0.63%) |
Aug 12, 2020 | 220.37 | 221.49 | 219.26 | 220.13 | 813,342 | +1.70(+0.78%) |
Aug 11, 2020 | 222.28 | 222.43 | 217.57 | 218.43 | 462,530 | -2.64(-1.19%) |
Aug 10, 2020 | 221.39 | 222.72 | 220.56 | 221.07 | 595,094 | +0.19(+0.08%) |
Aug 07, 2020 | 218.44 | 222.12 | 218.32 | 220.88 | 345,195 | +1.85(+0.84%) |
Aug 06, 2020 | 219.09 | 219.74 | 217.70 | 219.03 | 246,051 | +0.08(+0.04%) |
Aug 05, 2020 | 217.21 | 219.13 | 216.33 | 218.95 | 375,424 | +3.76(+1.75%) |
Aug 04, 2020 | 213.95 | 215.34 | 213.05 | 215.20 | 208,046 | +0.93(+0.43%) |
Aug 03, 2020 | 210.63 | 214.38 | 209.94 | 214.27 | 491,385 | +4.90(+2.34%) |
Jul 31, 2020 | 210.74 | 210.88 | 206.02 | 209.37 | 202,659 | -1.74(-0.82%) |
Jul 30, 2020 | 208.05 | 211.74 | 207.76 | 211.11 | 110,415 | +0.64(+0.30%) |
Jul 29, 2020 | 208.42 | 210.62 | 208.05 | 210.47 | 300,630 | +3.51(+1.70%) |
Jul 28, 2020 | 209.54 | 210.76 | 206.77 | 206.96 | 411,172 | -3.47(-1.65%) |
Jul 27, 2020 | 207.04 | 210.44 | 206.65 | 210.44 | 202,578 | +3.79(+1.84%) |
Jul 24, 2020 | 208.26 | 208.77 | 205.58 | 206.64 | 307,670 | -3.41(-1.62%) |
Jul 23, 2020 | 210.95 | 214.07 | 207.88 | 210.05 | 176,997 | -0.85(-0.40%) |
Jul 22, 2020 | 209.92 | 212.04 | 209.92 | 210.91 | 296,956 | +0.14(+0.07%) |
Jul 21, 2020 | 212.41 | 213.54 | 210.00 | 210.77 | 531,528 | +0.17(+0.08%) |
Jul 20, 2020 | 209.12 | 211.01 | 208.63 | 210.60 | 211,756 | +1.12(+0.54%) |
Jul 17, 2020 | 207.92 | 210.57 | 207.13 | 209.48 | 253,477 | +2.03(+0.98%) |
Jul 16, 2020 | 208.04 | 208.31 | 205.87 | 207.45 | 260,985 | -1.96(-0.93%) |
Jul 15, 2020 | 207.72 | 210.34 | 206.56 | 209.41 | 396,320 | +6.16(+3.03%) |
Jul 14, 2020 | 199.04 | 203.31 | 196.98 | 203.25 | 267,941 | +3.82(+1.92%) |
Jul 13, 2020 | 205.33 | 208.20 | 199.28 | 199.42 | 245,067 | -4.05(-1.99%) |
Jul 10, 2020 | 202.44 | 204.54 | 201.09 | 203.47 | 360,022 | +0.90(+0.44%) |
Jul 09, 2020 | 205.02 | 205.93 | 199.49 | 202.57 | 438,256 | -2.04(-1.00%) |
Jul 08, 2020 | 202.47 | 204.70 | 200.90 | 204.62 | 265,968 | +2.34(+1.16%) |
Jul 07, 2020 | 202.95 | 206.00 | 201.87 | 202.28 | 293,419 | -2.08(-1.02%) |
Jul 06, 2020 | 207.14 | 207.14 | 203.99 | 204.36 | 333,543 | +1.08(+0.53%) |
Jul 02, 2020 | 205.25 | 205.85 | 202.77 | 203.29 | 282,925 | +0.96(+0.47%) |
Jul 01, 2020 | 202.73 | 203.99 | 201.09 | 202.33 | 280,413 | +0.01(+0.00%) |
Jun 30, 2020 | 198.31 | 202.84 | 198.31 | 202.32 | 212,219 | +3.09(+1.55%) |
Jun 29, 2020 | 196.87 | 200.24 | 194.03 | 199.23 | 192,209 | +4.43(+2.27%) |
Jun 26, 2020 | 199.06 | 199.31 | 194.44 | 194.80 | 534,256 | -5.09(-2.54%) |
Jun 25, 2020 | 196.02 | 200.08 | 194.41 | 199.88 | 364,206 | +2.83(+1.43%) |
Jun 24, 2020 | 201.02 | 202.03 | 194.56 | 197.06 | 456,752 | -6.34(-3.12%) |
Jun 23, 2020 | 204.62 | 205.14 | 202.84 | 203.39 | 559,514 | +1.59(+0.79%) |
Jun 22, 2020 | 198.58 | 202.04 | 196.90 | 201.81 | 448,820 | +2.67(+1.34%) |
Jun 19, 2020 | 202.67 | 202.70 | 197.56 | 199.14 | 294,070 | -0.28(-0.14%) |
Jun 18, 2020 | 197.53 | 201.12 | 197.12 | 199.42 | 487,414 | +0.22(+0.11%) |
Jun 17, 2020 | 202.07 | 202.67 | 198.58 | 199.21 | 509,680 | -2.26(-1.12%) |
Jun 16, 2020 | 204.10 | 204.21 | 196.84 | 201.47 | 369,632 | +4.26(+2.16%) |
Jun 15, 2020 | 186.76 | 198.33 | 186.14 | 197.20 | 690,213 | +5.33(+2.78%) |
Jun 12, 2020 | 194.07 | 195.77 | 186.31 | 191.88 | 544,439 | +3.57(+1.90%) |
Jun 11, 2020 | 194.96 | 196.11 | 187.93 | 188.30 | 653,348 | -14.12(-6.98%) |
Jun 10, 2020 | 205.61 | 205.90 | 201.34 | 202.42 | 266,766 | -3.31(-1.61%) |
Jun 09, 2020 | 206.13 | 207.51 | 204.53 | 205.73 | 394,019 | -2.90(-1.39%) |
Jun 08, 2020 | 208.21 | 209.11 | 207.28 | 208.63 | 324,078 | +2.79(+1.36%) |
Jun 05, 2020 | 206.60 | 208.49 | 205.29 | 205.84 | 610,087 | +5.95(+2.98%) |
Jun 04, 2020 | 200.51 | 201.89 | 198.34 | 199.89 | 652,961 | -1.56(-0.78%) |
Jun 03, 2020 | 201.10 | 203.23 | 200.04 | 201.46 | 338,358 | +2.95(+1.49%) |
Jun 02, 2020 | 197.94 | 198.74 | 195.29 | 198.51 | 590,308 | +1.41(+0.71%) |
Jun 01, 2020 | 195.26 | 198.63 | 194.45 | 197.10 | 972,772 | +2.41(+1.24%) |
May 29, 2020 | 193.52 | 195.25 | 191.29 | 194.69 | 430,451 | -0.41(-0.21%) |
May 28, 2020 | 200.95 | 201.39 | 194.14 | 195.10 | 322,664 | -4.22(-2.12%) |
May 27, 2020 | 198.26 | 199.71 | 191.15 | 199.32 | 492,049 | +4.56(+2.34%) |
May 26, 2020 | 198.01 | 198.05 | 194.57 | 194.76 | 494,931 | +3.50(+1.83%) |
May 22, 2020 | 190.33 | 191.50 | 188.58 | 191.25 | 300,178 | +1.44(+0.76%) |
May 21, 2020 | 189.59 | 190.77 | 187.08 | 189.81 | 377,939 | +0.16(+0.08%) |
May 20, 2020 | 188.27 | 191.06 | 187.70 | 189.65 | 710,501 | +4.98(+2.70%) |
May 19, 2020 | 187.08 | 189.08 | 184.67 | 184.67 | 554,008 | -3.12(-1.66%) |
May 18, 2020 | 185.83 | 188.92 | 183.38 | 187.78 | 1,304,973 | +8.75(+4.89%) |
May 15, 2020 | 174.01 | 179.36 | 173.07 | 179.04 | 698,676 | +3.61(+2.06%) |
May 14, 2020 | 171.32 | 175.54 | 167.84 | 175.42 | 1,253,331 | +0.52(+0.30%) |
May 13, 2020 | 178.78 | 179.92 | 171.36 | 174.91 | 909,252 | -5.04(-2.80%) |
May 12, 2020 | 186.49 | 186.85 | 179.94 | 179.94 | 477,385 | -5.80(-3.12%) |
May 11, 2020 | 182.57 | 187.06 | 182.10 | 185.74 | 1,240,951 | +1.41(+0.76%) |
May 08, 2020 | 181.96 | 184.74 | 180.87 | 184.34 | 1,262,164 | +5.75(+3.22%) |
May 07, 2020 | 178.39 | 179.66 | 176.95 | 178.59 | 936,436 | +2.29(+1.30%) |
May 06, 2020 | 176.86 | 178.20 | 174.85 | 176.29 | 393,825 | +0.38(+0.22%) |
May 05, 2020 | 175.75 | 178.60 | 174.99 | 175.91 | 898,073 | +2.85(+1.65%) |
May 04, 2020 | 169.59 | 173.20 | 168.03 | 173.06 | 973,149 | +1.62(+0.95%) |
May 01, 2020 | 173.77 | 174.81 | 168.97 | 171.44 | 623,401 | -6.60(-3.71%) |
Apr 30, 2020 | 181.29 | 182.08 | 177.87 | 178.04 | 712,731 | -6.90(-3.73%) |
Apr 29, 2020 | 181.71 | 186.57 | 180.23 | 184.94 | 583,819 | +7.75(+4.37%) |
Apr 28, 2020 | 180.34 | 181.34 | 174.88 | 177.19 | 399,383 | +1.27(+0.72%) |
Apr 27, 2020 | 171.95 | 177.31 | 171.88 | 175.92 | 693,740 | +5.72(+3.36%) |
Apr 24, 2020 | 167.88 | 171.07 | 166.66 | 170.20 | 352,103 | +3.30(+1.98%) |
Apr 23, 2020 | 166.24 | 169.92 | 166.02 | 166.90 | 372,721 | +1.82(+1.10%) |
Apr 22, 2020 | 165.80 | 166.46 | 164.09 | 165.08 | 790,612 | +2.86(+1.76%) |
Apr 21, 2020 | 163.30 | 164.82 | 160.67 | 162.22 | 240,886 | -4.52(-2.71%) |
Apr 20, 2020 | 164.89 | 169.67 | 164.42 | 166.74 | 422,900 | -1.11(-0.66%) |
Apr 17, 2020 | 167.33 | 168.46 | 165.16 | 167.86 | 418,468 | +6.63(+4.11%) |
Apr 16, 2020 | 161.75 | 162.28 | 157.76 | 161.23 | 537,188 | +0.06(+0.04%) |
Apr 15, 2020 | 162.54 | 163.06 | 159.73 | 161.17 | 567,418 | -6.17(-3.69%) |
Apr 14, 2020 | 166.68 | 168.90 | 164.87 | 167.34 | 743,247 | +4.72(+2.91%) |
Apr 13, 2020 | 165.05 | 165.67 | 160.67 | 162.61 | 787,129 | -3.43(-2.06%) |
Apr 09, 2020 | 163.82 | 167.50 | 163.38 | 166.04 | 614,695 | +6.21(+3.89%) |
Apr 08, 2020 | 155.36 | 161.15 | 153.88 | 159.83 | 388,514 | +6.76(+4.41%) |
Apr 07, 2020 | 159.25 | 160.17 | 152.46 | 153.07 | 908,216 | -0.25(-0.17%) |
Apr 06, 2020 | 148.14 | 154.30 | 148.14 | 153.33 | 715,339 | +11.15(+7.84%) |
Apr 03, 2020 | 144.64 | 146.18 | 139.88 | 142.18 | 1,073,003 | -3.63(-2.49%) |
Apr 02, 2020 | 142.62 | 148.49 | 141.59 | 145.81 | 520,936 | +1.86(+1.30%) |
Apr 01, 2020 | 148.03 | 149.51 | 142.84 | 143.94 | 997,839 | -10.50(-6.80%) |
Mar 31, 2020 | 155.42 | 157.44 | 151.69 | 154.44 | 1,116,228 | -1.11(-0.72%) |
Mar 30, 2020 | 152.52 | 156.04 | 149.97 | 155.55 | 566,168 | +3.82(+2.52%) |
Mar 27, 2020 | 152.07 | 155.88 | 148.41 | 151.74 | 679,319 | -6.00(-3.80%) |
Mar 26, 2020 | 150.25 | 158.45 | 150.25 | 157.73 | 767,344 | +8.54(+5.73%) |
Mar 25, 2020 | 149.66 | 154.69 | 144.45 | 149.19 | 573,046 | +1.21(+0.82%) |
Mar 24, 2020 | 141.53 | 148.16 | 141.26 | 147.98 | 1,055,490 | +13.02(+9.65%) |
Mar 23, 2020 | 135.36 | 136.71 | 128.96 | 134.96 | 1,642,514 | -0.02(-0.01%) |
Mar 20, 2020 | 141.27 | 145.09 | 134.16 | 134.98 | 831,823 | -3.75(-2.70%) |
Mar 19, 2020 | 129.72 | 141.15 | 126.98 | 138.73 | 1,826,498 | +6.63(+5.02%) |
Mar 18, 2020 | 134.44 | 140.27 | 126.22 | 132.10 | 1,400,876 | -10.61(-7.44%) |
Mar 17, 2020 | 137.28 | 144.02 | 131.50 | 142.72 | 1,734,430 | +6.01(+4.40%) |
Mar 16, 2020 | 138.99 | 145.98 | 132.82 | 136.70 | 1,149,508 | -19.90(-12.71%) |
Mar 13, 2020 | 155.21 | 157.61 | 144.22 | 156.60 | 1,249,429 | +8.75(+5.92%) |
Mar 12, 2020 | 153.95 | 158.31 | 145.85 | 147.85 | 1,451,628 | -18.46(-11.10%) |
Mar 11, 2020 | 173.40 | 174.81 | 163.98 | 166.31 | 774,301 | -11.49(-6.46%) |
Mar 10, 2020 | 178.43 | 178.79 | 169.05 | 177.79 | 967,234 | +4.84(+2.80%) |
Mar 09, 2020 | 179.85 | 179.85 | 169.83 | 172.95 | 784,433 | -16.44(-8.68%) |
Mar 06, 2020 | 187.08 | 191.21 | 184.79 | 189.39 | 697,479 | -3.60(-1.87%) |
Mar 05, 2020 | 194.59 | 196.65 | 190.75 | 192.99 | 490,720 | -6.03(-3.03%) |
Mar 04, 2020 | 196.11 | 199.38 | 194.02 | 199.02 | 673,652 | +6.34(+3.29%) |
Mar 03, 2020 | 196.86 | 200.70 | 190.36 | 192.68 | 605,454 | -3.95(-2.01%) |
Mar 02, 2020 | 192.85 | 196.83 | 189.42 | 196.63 | 786,858 | +4.65(+2.42%) |
Feb 28, 2020 | 187.70 | 192.53 | 187.24 | 191.98 | 1,549,727 | -1.82(-0.94%) |
Feb 27, 2020 | 196.47 | 201.37 | 193.23 | 193.80 | 729,817 | -6.91(-3.44%) |
Feb 26, 2020 | 203.35 | 205.61 | 200.04 | 200.71 | 994,394 | -1.76(-0.87%) |
Feb 25, 2020 | 210.53 | 211.50 | 201.99 | 202.47 | 728,220 | -7.36(-3.51%) |
Feb 24, 2020 | 209.49 | 211.19 | 208.50 | 209.83 | 602,695 | -6.66(-3.08%) |
Feb 21, 2020 | 218.52 | 218.63 | 215.75 | 216.49 | 387,329 | -2.88(-1.31%) |
Feb 20, 2020 | 218.92 | 219.92 | 215.96 | 219.37 | 478,031 | -0.11(-0.05%) |
Feb 19, 2020 | 218.82 | 220.43 | 218.59 | 219.48 | 280,367 | +1.47(+0.68%) |
Feb 18, 2020 | 217.52 | 218.34 | 216.46 | 218.00 | 251,348 | -0.08(-0.04%) |
Feb 14, 2020 | 218.54 | 218.83 | 217.31 | 218.08 | 273,716 | -0.60(-0.28%) |
Feb 13, 2020 | 216.76 | 219.28 | 216.57 | 218.69 | 315,464 | +0.75(+0.34%) |
Feb 12, 2020 | 217.55 | 218.04 | 216.32 | 217.94 | 274,562 | +1.55(+0.72%) |
Feb 11, 2020 | 216.33 | 217.63 | 215.46 | 216.39 | 381,504 | +1.19(+0.55%) |
Feb 10, 2020 | 212.74 | 215.31 | 212.74 | 215.20 | 575,485 | +2.00(+0.94%) |
Feb 07, 2020 | 214.93 | 214.96 | 212.50 | 213.20 | 388,355 | -2.50(-1.16%) |
Feb 06, 2020 | 216.25 | 216.63 | 215.27 | 215.71 | 326,522 | +0.13(+0.06%) |
Feb 05, 2020 | 215.30 | 215.87 | 213.66 | 215.58 | 651,611 | +2.52(+1.18%) |
Feb 04, 2020 | 211.88 | 213.46 | 211.80 | 213.06 | 666,604 | +3.79(+1.81%) |
Feb 03, 2020 | 207.74 | 209.79 | 207.74 | 209.26 | 579,500 | +2.71(+1.31%) |
Jan 31, 2020 | 209.95 | 210.32 | 205.94 | 206.56 | 674,901 | -4.26(-2.02%) |
Jan 30, 2020 | 209.72 | 211.48 | 208.43 | 210.81 | 774,749 | -0.43(-0.20%) |
Jan 29, 2020 | 212.60 | 213.03 | 211.23 | 211.24 | 280,934 | -0.88(-0.41%) |
Jan 28, 2020 | 211.22 | 212.76 | 211.01 | 212.12 | 304,920 | +2.21(+1.05%) |
Jan 27, 2020 | 208.25 | 211.10 | 207.55 | 209.91 | 480,804 | -1.98(-0.93%) |
Jan 24, 2020 | 215.45 | 215.59 | 210.53 | 211.88 | 716,774 | -2.90(-1.35%) |
Jan 23, 2020 | 214.29 | 215.25 | 212.33 | 214.79 | 505,391 | -0.04(-0.02%) |
Jan 22, 2020 | 215.34 | 216.42 | 214.54 | 214.83 | 302,187 | +0.26(+0.12%) |
Jan 21, 2020 | 215.53 | 215.88 | 214.16 | 214.56 | 632,875 | -1.51(-0.70%) |
Jan 17, 2020 | 217.76 | 217.99 | 215.64 | 216.07 | 478,465 | -0.81(-0.37%) |
Jan 16, 2020 | 215.36 | 216.98 | 215.21 | 216.88 | 453,603 | +3.06(+1.43%) |
Jan 15, 2020 | 211.95 | 214.68 | 211.95 | 213.82 | 1,023,332 | +1.49(+0.70%) |
Jan 14, 2020 | 210.49 | 213.77 | 210.00 | 212.33 | 284,854 | +1.12(+0.53%) |
Jan 13, 2020 | 210.16 | 211.36 | 208.74 | 211.21 | 769,293 | +1.47(+0.70%) |
Jan 10, 2020 | 210.58 | 211.02 | 209.08 | 209.74 | 385,071 | -0.65(-0.31%) |
Jan 09, 2020 | 210.70 | 211.63 | 210.05 | 210.40 | 375,127 | +0.76(+0.36%) |
Jan 08, 2020 | 208.30 | 210.51 | 208.30 | 209.63 | 692,833 | +1.24(+0.59%) |
Jan 07, 2020 | 208.22 | 208.91 | 207.15 | 208.40 | 407,494 | -0.37(-0.18%) |
Jan 06, 2020 | 206.41 | 208.77 | 205.90 | 208.77 | 761,472 | +0.74(+0.36%) |
Jan 03, 2020 | 206.33 | 208.61 | 206.22 | 208.03 | 325,955 | -1.04(-0.50%) |