Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 272.25 | 272.25 | 272.25 | 536,710 | -3.81(-1.38%) | |
Dec 30, 2020 | 277.42 | 278.00 | 274.20 | 276.06 | 536,710 | +0.51(+0.19%) |
Dec 29, 2020 | 278.33 | 281.41 | 273.01 | 275.55 | 536,776 | +0.25(+0.09%) |
Dec 28, 2020 | 288.73 | 291.75 | 273.85 | 275.30 | 1,041,539 | -12.28(-4.27%) |
Dec 24, 2020 | 287.96 | 292.80 | 286.30 | 287.58 | 361,300 | +2.40(+0.84%) |
Dec 23, 2020 | 290.00 | 292.77 | 285.17 | 285.18 | 911,054 | -1.26(-0.44%) |
Dec 22, 2020 | 269.30 | 286.52 | 268.62 | 286.44 | 1,936,768 | +15.61(+5.76%) |
Dec 21, 2020 | 272.50 | 274.52 | 263.78 | 270.83 | 1,521,678 | -4.88(-1.77%) |
Dec 18, 2020 | 280.81 | 281.34 | 271.98 | 275.71 | 1,463,700 | -4.18(-1.49%) |
Dec 17, 2020 | 270.01 | 279.95 | 269.96 | 279.89 | 1,005,126 | +12.17(+4.55%) |
Dec 16, 2020 | 268.43 | 270.35 | 267.02 | 267.72 | 480,251 | -1.37(-0.51%) |
Dec 15, 2020 | 264.86 | 274.00 | 264.19 | 269.09 | 874,023 | +4.31(+1.63%) |
Dec 14, 2020 | 260.59 | 268.73 | 260.59 | 264.78 | 686,533 | +0.73(+0.28%) |
Dec 11, 2020 | 265.64 | 268.29 | 262.24 | 264.05 | 690,800 | -1.00(-0.38%) |
Dec 10, 2020 | 258.11 | 265.98 | 256.68 | 265.05 | 683,028 | +6.18(+2.39%) |
Dec 09, 2020 | 261.75 | 265.12 | 256.00 | 258.87 | 1,508,620 | -10.67(-3.96%) |
Dec 08, 2020 | 268.34 | 270.77 | 264.53 | 269.54 | 916,533 | +1.82(+0.68%) |
Dec 07, 2020 | 271.24 | 275.00 | 267.55 | 267.72 | 884,941 | -4.00(-1.47%) |
Dec 04, 2020 | 273.83 | 276.71 | 270.84 | 271.72 | 830,100 | -2.18(-0.80%) |
Dec 03, 2020 | 273.01 | 277.15 | 269.00 | 273.90 | 790,399 | +1.50(+0.55%) |
Dec 02, 2020 | 272.10 | 278.13 | 255.32 | 272.40 | 3,824,314 | -11.80(-4.15%) |
Dec 01, 2020 | 279.71 | 284.96 | 277.81 | 284.20 | 2,114,235 | +7.33(+2.65%) |
Nov 30, 2020 | 277.00 | 279.75 | 273.40 | 276.87 | 1,276,382 | +0.42(+0.15%) |
Nov 27, 2020 | 268.69 | 276.87 | 265.41 | 276.45 | 750,400 | +8.09(+3.01%) |
Nov 25, 2020 | 268.44 | 271.56 | 265.43 | 268.36 | 677,400 | +2.78(+1.05%) |
Nov 24, 2020 | 270.49 | 272.95 | 263.61 | 265.58 | 1,337,438 | -6.66(-2.45%) |
Nov 23, 2020 | 275.57 | 277.70 | 270.50 | 272.24 | 1,159,791 | -2.01(-0.73%) |
Nov 20, 2020 | 272.58 | 276.04 | 271.37 | 274.25 | 555,100 | +1.68(+0.62%) |
Nov 19, 2020 | 266.99 | 275.79 | 266.25 | 272.57 | 956,407 | +7.39(+2.79%) |
Nov 18, 2020 | 265.51 | 267.87 | 261.64 | 265.18 | 1,545,283 | -0.33(-0.12%) |
Nov 17, 2020 | 267.67 | 268.97 | 262.00 | 265.51 | 552,941 | +0.89(+0.34%) |
Nov 16, 2020 | 259.64 | 268.68 | 256.50 | 264.62 | 1,075,557 | -0.30(-0.11%) |
Nov 13, 2020 | 275.00 | 275.84 | 262.49 | 264.92 | 1,102,300 | -9.15(-3.34%) |
Nov 12, 2020 | 274.00 | 277.93 | 271.62 | 274.07 | 587,465 | +1.51(+0.55%) |
Nov 11, 2020 | 270.27 | 273.75 | 268.77 | 272.56 | 629,861 | +8.41(+3.18%) |
Nov 10, 2020 | 269.64 | 270.13 | 253.42 | 264.15 | 1,570,217 | -4.89(-1.82%) |
Nov 09, 2020 | 298.10 | 298.42 | 268.76 | 269.04 | 1,498,193 | -30.55(-10.20%) |
Nov 06, 2020 | 295.85 | 300.77 | 290.43 | 299.59 | 671,900 | +2.42(+0.81%) |
Nov 05, 2020 | 293.44 | 298.19 | 291.19 | 297.17 | 905,337 | +12.77(+4.49%) |
Nov 04, 2020 | 278.19 | 287.92 | 277.05 | 284.40 | 885,039 | +13.46(+4.97%) |
Nov 03, 2020 | 263.72 | 276.22 | 263.72 | 270.94 | 800,231 | +2.90(+1.08%) |
Nov 02, 2020 | 270.90 | 275.05 | 263.37 | 268.04 | 984,123 | -2.01(-0.74%) |
Oct 30, 2020 | 281.89 | 282.00 | 266.46 | 270.05 | 1,378,500 | -14.63(-5.14%) |
Oct 29, 2020 | 290.00 | 292.48 | 284.58 | 284.68 | 543,276 | -2.59(-0.90%) |
Oct 28, 2020 | 297.32 | 297.32 | 285.56 | 287.27 | 833,647 | -15.08(-4.99%) |
Oct 27, 2020 | 300.81 | 304.74 | 298.86 | 302.35 | 711,727 | +5.48(+1.85%) |
Oct 26, 2020 | 295.82 | 301.25 | 292.11 | 296.87 | 522,322 | +0.02(+0.01%) |
Oct 23, 2020 | 292.42 | 302.11 | 291.81 | 296.85 | 725,500 | +6.10(+2.10%) |
Oct 22, 2020 | 294.19 | 297.85 | 286.95 | 290.75 | 632,198 | -4.08(-1.38%) |
Oct 21, 2020 | 305.84 | 307.64 | 294.33 | 294.83 | 680,759 | -8.82(-2.90%) |
Oct 20, 2020 | 302.17 | 308.78 | 302.17 | 303.65 | 620,024 | +1.46(+0.48%) |
Oct 19, 2020 | 308.75 | 313.99 | 299.86 | 302.19 | 667,084 | -4.08(-1.33%) |
Oct 16, 2020 | 309.65 | 313.10 | 305.46 | 306.27 | 727,200 | -1.98(-0.64%) |
Oct 15, 2020 | 296.00 | 308.51 | 293.00 | 308.25 | 898,606 | +7.64(+2.54%) |
Oct 14, 2020 | 307.22 | 310.80 | 298.34 | 300.61 | 946,884 | -7.94(-2.57%) |
Oct 13, 2020 | 308.00 | 312.00 | 306.63 | 308.55 | 748,657 | +1.39(+0.45%) |
Oct 12, 2020 | 298.75 | 308.75 | 298.66 | 307.16 | 1,161,586 | +13.04(+4.43%) |
Oct 09, 2020 | 292.68 | 297.06 | 292.33 | 294.12 | 513,300 | +3.37(+1.16%) |
Oct 08, 2020 | 290.00 | 290.90 | 284.03 | 290.75 | 551,167 | +3.34(+1.16%) |
Oct 07, 2020 | 289.00 | 290.82 | 285.57 | 287.41 | 541,007 | +1.53(+0.54%) |
Oct 06, 2020 | 279.72 | 291.42 | 278.11 | 285.88 | 1,152,912 | +7.43(+2.67%) |
Oct 05, 2020 | 275.14 | 279.77 | 273.88 | 278.45 | 721,987 | +2.89(+1.05%) |
Oct 02, 2020 | 266.20 | 280.00 | 266.00 | 275.56 | 794,700 | -1.48(-0.53%) |
Oct 01, 2020 | 283.65 | 285.38 | 276.28 | 277.04 | 925,678 | -4.15(-1.48%) |
Sep 30, 2020 | 280.41 | 285.45 | 277.15 | 281.19 | 764,257 | +0.20(+0.07%) |
Sep 29, 2020 | 282.92 | 285.98 | 280.36 | 280.99 | 573,383 | -0.93(-0.33%) |
Sep 28, 2020 | 278.30 | 287.18 | 277.42 | 281.92 | 1,248,477 | +7.96(+2.91%) |
Sep 25, 2020 | 268.36 | 275.78 | 268.16 | 273.96 | 518,300 | +4.68(+1.74%) |
Sep 24, 2020 | 267.79 | 271.84 | 262.51 | 269.28 | 471,920 | -1.29(-0.48%) |
Sep 23, 2020 | 274.52 | 277.36 | 269.82 | 270.57 | 912,706 | -2.87(-1.05%) |
Sep 22, 2020 | 272.32 | 273.76 | 266.04 | 273.44 | 480,271 | +1.89(+0.70%) |
Sep 21, 2020 | 262.04 | 272.06 | 261.14 | 271.55 | 663,990 | +5.65(+2.12%) |
Sep 18, 2020 | 265.45 | 270.99 | 261.17 | 265.90 | 1,315,600 | +2.70(+1.03%) |
Sep 17, 2020 | 259.50 | 265.26 | 256.10 | 263.20 | 1,076,165 | -4.87(-1.82%) |
Sep 16, 2020 | 274.00 | 275.98 | 267.71 | 268.07 | 688,009 | -5.51(-2.01%) |
Sep 15, 2020 | 273.72 | 278.62 | 270.12 | 273.58 | 482,122 | +5.95(+2.22%) |
Sep 14, 2020 | 267.01 | 271.25 | 265.56 | 267.63 | 495,676 | +3.10(+1.17%) |
Sep 11, 2020 | 270.95 | 271.84 | 260.46 | 264.53 | 528,900 | -3.06(-1.14%) |
Sep 10, 2020 | 273.00 | 278.72 | 266.40 | 267.59 | 667,980 | -3.34(-1.23%) |
Sep 09, 2020 | 269.18 | 272.87 | 263.51 | 270.93 | 683,669 | +7.41(+2.81%) |
Sep 08, 2020 | 260.11 | 269.99 | 258.01 | 263.52 | 748,410 | -6.07(-2.25%) |
Sep 04, 2020 | 278.03 | 280.46 | 255.63 | 269.59 | 1,365,800 | -11.58(-4.12%) |
Sep 03, 2020 | 287.58 | 288.43 | 275.01 | 281.17 | 1,097,358 | -15.90(-5.35%) |
Sep 02, 2020 | 295.00 | 298.76 | 284.16 | 297.07 | 1,275,203 | +2.99(+1.02%) |
Sep 01, 2020 | 285.62 | 294.99 | 285.60 | 294.08 | 1,108,804 | +11.81(+4.18%) |
Aug 31, 2020 | 276.23 | 284.59 | 275.74 | 282.27 | 993,475 | +8.20(+2.99%) |
Aug 28, 2020 | 287.91 | 288.99 | 273.74 | 274.07 | 1,688,300 | +3.85(+1.42%) |
Aug 27, 2020 | 270.40 | 274.33 | 264.13 | 270.22 | 1,495,380 | +1.55(+0.58%) |
Aug 26, 2020 | 267.65 | 269.04 | 263.47 | 268.67 | 1,010,283 | +8.49(+3.26%) |
Aug 25, 2020 | 258.78 | 263.62 | 256.70 | 260.18 | 765,930 | +0.54(+0.21%) |
Aug 24, 2020 | 270.00 | 270.48 | 256.24 | 259.64 | 817,717 | -7.30(-2.73%) |
Aug 21, 2020 | 270.56 | 271.18 | 266.88 | 266.94 | 662,700 | -3.19(-1.18%) |
Aug 20, 2020 | 266.30 | 271.10 | 266.30 | 270.13 | 678,483 | +3.26(+1.22%) |
Aug 19, 2020 | 267.00 | 270.98 | 263.83 | 266.87 | 482,561 | +0.18(+0.07%) |
Aug 18, 2020 | 263.78 | 268.01 | 261.61 | 266.69 | 550,372 | +5.45(+2.09%) |
Aug 17, 2020 | 260.60 | 263.93 | 258.71 | 261.24 | 476,781 | +2.90(+1.12%) |
Aug 14, 2020 | 262.78 | 263.96 | 257.55 | 258.34 | 345,200 | -3.97(-1.51%) |
Aug 13, 2020 | 259.00 | 266.68 | 258.39 | 262.31 | 634,941 | +5.21(+2.03%) |
Aug 12, 2020 | 252.38 | 263.01 | 252.38 | 257.10 | 617,305 | +4.32(+1.71%) |
Aug 11, 2020 | 253.62 | 256.40 | 250.72 | 252.78 | 791,555 | -4.50(-1.75%) |
Aug 10, 2020 | 264.35 | 264.35 | 252.28 | 257.28 | 834,100 | -3.94(-1.51%) |
Aug 07, 2020 | 269.84 | 272.00 | 258.58 | 261.22 | 922,700 | -10.01(-3.69%) |
Aug 06, 2020 | 273.00 | 273.89 | 265.66 | 271.23 | 480,941 | -0.94(-0.35%) |
Aug 05, 2020 | 268.59 | 273.15 | 268.03 | 272.17 | 623,290 | +3.94(+1.47%) |
Aug 04, 2020 | 267.46 | 268.64 | 264.60 | 268.23 | 645,521 | +0.17(+0.06%) |
Aug 03, 2020 | 267.81 | 270.41 | 265.44 | 268.06 | 609,600 | +3.49(+1.32%) |
Jul 31, 2020 | 265.00 | 265.68 | 259.84 | 264.57 | 580,200 | +2.63(+1.00%) |
Jul 30, 2020 | 258.96 | 265.31 | 256.86 | 261.94 | 715,967 | +2.41(+0.93%) |
Jul 29, 2020 | 253.56 | 261.85 | 253.03 | 259.53 | 636,331 | +8.52(+3.39%) |
Jul 28, 2020 | 255.39 | 256.03 | 250.44 | 251.01 | 454,563 | -2.49(-0.98%) |
Jul 27, 2020 | 255.12 | 257.50 | 249.63 | 253.50 | 781,119 | +1.55(+0.62%) |
Jul 24, 2020 | 250.00 | 255.15 | 245.17 | 251.95 | 596,500 | -2.09(-0.82%) |
Jul 23, 2020 | 259.95 | 263.26 | 251.72 | 254.04 | 639,423 | -4.61(-1.78%) |
Jul 22, 2020 | 260.00 | 262.87 | 255.81 | 258.65 | 606,317 | +1.65(+0.64%) |
Jul 21, 2020 | 263.52 | 263.63 | 254.74 | 257.00 | 764,931 | -4.48(-1.71%) |
Jul 20, 2020 | 252.00 | 261.97 | 252.00 | 261.48 | 834,174 | +11.18(+4.47%) |
Jul 17, 2020 | 248.00 | 252.32 | 246.28 | 250.30 | 775,600 | +4.04(+1.64%) |
Jul 16, 2020 | 246.19 | 246.95 | 239.65 | 246.26 | 647,549 | -1.50(-0.61%) |
Jul 15, 2020 | 246.35 | 249.84 | 244.39 | 247.76 | 646,331 | +3.29(+1.35%) |
Jul 14, 2020 | 239.79 | 245.86 | 232.53 | 244.47 | 1,074,548 | +3.70(+1.54%) |
Jul 13, 2020 | 255.00 | 258.83 | 240.29 | 240.77 | 1,168,395 | -13.39(-5.27%) |
Jul 10, 2020 | 256.19 | 258.23 | 251.31 | 254.16 | 636,800 | -2.53(-0.99%) |
Jul 09, 2020 | 254.08 | 260.61 | 253.62 | 256.69 | 1,427,768 | +4.29(+1.70%) |
Jul 08, 2020 | 247.51 | 253.17 | 247.05 | 252.40 | 678,046 | +7.45(+3.04%) |
Jul 07, 2020 | 248.55 | 250.04 | 244.71 | 244.95 | 722,279 | -0.60(-0.24%) |
Jul 06, 2020 | 244.20 | 249.51 | 243.05 | 245.55 | 1,059,158 | +3.51(+1.45%) |
Jul 02, 2020 | 241.57 | 245.22 | 240.01 | 242.04 | 990,700 | -0.18(-0.07%) |
Jul 01, 2020 | 235.00 | 242.43 | 232.44 | 242.22 | 933,548 | +7.80(+3.33%) |
Jun 30, 2020 | 231.32 | 235.86 | 229.80 | 234.42 | 1,058,429 | +4.23(+1.84%) |
Jun 29, 2020 | 234.46 | 235.97 | 228.81 | 230.19 | 1,074,131 | -4.74(-2.02%) |
Jun 26, 2020 | 238.43 | 239.00 | 233.20 | 234.93 | 1,469,000 | -1.89(-0.80%) |
Jun 25, 2020 | 234.50 | 238.14 | 231.27 | 236.82 | 1,242,649 | +2.51(+1.07%) |
Jun 24, 2020 | 239.00 | 241.80 | 232.56 | 234.31 | 1,128,952 | -4.79(-2.00%) |
Jun 23, 2020 | 239.45 | 244.10 | 237.93 | 239.10 | 1,257,176 | +0.18(+0.08%) |
Jun 22, 2020 | 231.00 | 242.11 | 230.65 | 238.92 | 1,555,308 | +12.25(+5.40%) |
Jun 19, 2020 | 231.37 | 232.50 | 226.00 | 226.67 | 2,184,800 | -1.33(-0.58%) |
Jun 18, 2020 | 229.44 | 231.51 | 225.85 | 228.00 | 1,064,324 | -0.98(-0.43%) |
Jun 17, 2020 | 226.19 | 230.89 | 224.06 | 228.98 | 1,296,855 | +5.17(+2.31%) |
Jun 16, 2020 | 224.41 | 226.40 | 220.33 | 223.81 | 1,226,936 | +1.45(+0.65%) |
Jun 15, 2020 | 213.01 | 222.81 | 213.00 | 222.36 | 1,246,459 | +5.68(+2.62%) |
Jun 12, 2020 | 217.00 | 223.45 | 210.75 | 216.68 | 1,264,100 | +3.03(+1.42%) |
Jun 11, 2020 | 224.41 | 225.99 | 213.52 | 213.65 | 1,303,467 | -12.90(-5.69%) |
Jun 10, 2020 | 215.45 | 227.86 | 215.26 | 226.55 | 2,022,811 | +13.00(+6.09%) |
Jun 09, 2020 | 220.00 | 220.00 | 212.91 | 213.55 | 1,113,363 | -4.81(-2.20%) |
Jun 08, 2020 | 202.39 | 218.53 | 201.88 | 218.36 | 1,553,630 | +15.56(+7.67%) |
Jun 05, 2020 | 203.35 | 207.97 | 199.00 | 202.80 | 1,420,800 | -3.40(-1.65%) |
Jun 04, 2020 | 213.53 | 217.99 | 205.37 | 206.20 | 1,497,152 | -9.04(-4.20%) |
Jun 03, 2020 | 217.05 | 219.72 | 214.38 | 215.24 | 1,050,868 | -4.37(-1.99%) |
Jun 02, 2020 | 218.38 | 220.19 | 213.16 | 219.61 | 1,534,218 | +0.65(+0.30%) |
Jun 01, 2020 | 216.68 | 220.91 | 211.10 | 218.96 | 1,324,827 | +0.09(+0.04%) |
May 29, 2020 | 211.11 | 219.72 | 209.00 | 218.87 | 2,985,800 | +14.67(+7.18%) |
May 28, 2020 | 193.69 | 206.68 | 193.16 | 204.20 | 2,241,326 | +12.21(+6.36%) |
May 27, 2020 | 193.00 | 194.99 | 183.24 | 191.99 | 1,424,537 | -3.13(-1.60%) |
May 26, 2020 | 206.00 | 206.90 | 194.95 | 195.12 | 1,751,344 | -7.84(-3.86%) |
May 22, 2020 | 195.00 | 203.00 | 194.52 | 202.96 | 982,400 | +5.49(+2.78%) |
May 21, 2020 | 200.78 | 201.49 | 196.13 | 197.47 | 849,517 | -4.70(-2.32%) |
May 20, 2020 | 199.74 | 203.45 | 197.30 | 202.17 | 998,066 | +6.13(+3.13%) |
May 19, 2020 | 197.00 | 200.84 | 196.04 | 196.04 | 1,381,030 | -1.13(-0.57%) |
May 18, 2020 | 200.82 | 205.67 | 196.10 | 197.17 | 1,200,719 | -3.26(-1.63%) |
May 15, 2020 | 196.13 | 201.41 | 194.99 | 200.43 | 821,200 | +4.40(+2.24%) |
May 14, 2020 | 194.00 | 196.36 | 191.50 | 196.03 | 894,777 | +0.88(+0.45%) |
May 13, 2020 | 198.27 | 202.76 | 192.74 | 195.15 | 1,256,807 | -2.22(-1.12%) |
May 12, 2020 | 200.49 | 201.67 | 195.26 | 197.37 | 938,073 | -0.29(-0.15%) |
May 11, 2020 | 192.04 | 200.36 | 189.71 | 197.66 | 1,478,639 | +5.32(+2.77%) |
May 08, 2020 | 192.26 | 194.28 | 189.29 | 192.34 | 941,400 | +1.09(+0.57%) |
May 07, 2020 | 197.99 | 198.00 | 190.88 | 191.25 | 1,113,086 | -1.71(-0.89%) |
May 06, 2020 | 194.49 | 197.51 | 191.76 | 192.96 | 595,544 | +0.10(+0.05%) |
May 05, 2020 | 191.99 | 195.69 | 189.86 | 192.86 | 810,179 | +3.72(+1.97%) |
May 04, 2020 | 185.82 | 190.80 | 185.02 | 189.14 | 921,976 | +1.37(+0.73%) |
May 01, 2020 | 189.41 | 189.98 | 182.79 | 187.77 | 1,056,300 | -3.03(-1.59%) |
Apr 30, 2020 | 188.12 | 195.90 | 188.12 | 190.80 | 1,756,522 | +2.25(+1.19%) |
Apr 29, 2020 | 184.47 | 190.67 | 182.15 | 188.55 | 1,109,404 | +5.81(+3.18%) |
Apr 28, 2020 | 186.68 | 186.68 | 178.76 | 182.74 | 1,637,110 | -2.85(-1.54%) |
Apr 27, 2020 | 190.00 | 191.76 | 185.42 | 185.59 | 1,192,681 | -2.04(-1.09%) |
Apr 24, 2020 | 184.70 | 191.05 | 182.64 | 187.63 | 1,111,400 | +2.93(+1.59%) |
Apr 23, 2020 | 183.95 | 189.55 | 183.50 | 184.70 | 992,806 | +0.75(+0.41%) |
Apr 22, 2020 | 179.40 | 185.39 | 178.35 | 183.95 | 981,013 | +7.71(+4.37%) |
Apr 21, 2020 | 183.38 | 183.38 | 170.02 | 176.24 | 1,660,173 | -8.16(-4.43%) |
Apr 20, 2020 | 179.60 | 187.84 | 178.51 | 184.40 | 1,299,803 | +3.28(+1.81%) |
Apr 17, 2020 | 177.08 | 181.18 | 173.50 | 181.12 | 1,418,200 | +6.89(+3.95%) |
Apr 16, 2020 | 177.01 | 179.98 | 173.00 | 174.23 | 1,627,427 | -0.45(-0.26%) |
Apr 15, 2020 | 172.00 | 181.86 | 170.24 | 174.68 | 1,889,646 | +1.09(+0.63%) |
Apr 14, 2020 | 165.90 | 176.90 | 165.50 | 173.59 | 1,951,416 | +10.74(+6.60%) |
Apr 13, 2020 | 161.32 | 163.79 | 157.37 | 162.85 | 805,403 | +0.74(+0.46%) |
Apr 09, 2020 | 160.58 | 163.96 | 158.56 | 162.11 | 1,292,600 | +1.62(+1.01%) |
Apr 08, 2020 | 156.76 | 161.44 | 152.24 | 160.49 | 1,215,438 | +6.23(+4.04%) |
Apr 07, 2020 | 159.44 | 160.00 | 152.56 | 154.26 | 1,180,943 | -2.55(-1.63%) |
Apr 06, 2020 | 152.39 | 157.62 | 151.87 | 156.81 | 1,093,255 | +6.70(+4.46%) |
Apr 03, 2020 | 154.75 | 157.72 | 148.50 | 150.11 | 1,587,100 | -6.05(-3.87%) |
Apr 02, 2020 | 148.52 | 158.59 | 148.25 | 156.16 | 1,278,811 | +2.65(+1.73%) |
Apr 01, 2020 | 150.34 | 159.48 | 149.00 | 153.51 | 1,589,750 | -2.86(-1.83%) |
Mar 31, 2020 | 156.87 | 159.12 | 154.48 | 156.37 | 1,739,361 | -1.57(-0.99%) |
Mar 30, 2020 | 147.72 | 158.00 | 145.24 | 157.94 | 1,898,962 | +12.39(+8.51%) |
Mar 27, 2020 | 145.13 | 147.65 | 141.65 | 145.55 | 1,660,400 | -1.54(-1.05%) |
Mar 26, 2020 | 135.08 | 147.36 | 133.82 | 147.09 | 1,657,755 | +12.78(+9.52%) |
Mar 25, 2020 | 143.15 | 147.70 | 133.57 | 134.31 | 1,798,222 | -10.62(-7.33%) |
Mar 24, 2020 | 137.65 | 146.39 | 136.33 | 144.93 | 2,551,336 | +12.93(+9.80%) |
Mar 23, 2020 | 132.31 | 133.00 | 121.53 | 132.00 | 2,470,658 | -1.45(-1.09%) |
Mar 20, 2020 | 150.71 | 151.69 | 132.76 | 133.45 | 3,197,100 | -14.19(-9.61%) |
Mar 19, 2020 | 139.93 | 151.25 | 137.06 | 147.64 | 3,448,476 | +7.11(+5.06%) |
Mar 18, 2020 | 125.49 | 140.86 | 123.01 | 140.53 | 2,462,316 | +7.59(+5.71%) |
Mar 17, 2020 | 122.92 | 132.97 | 118.11 | 132.94 | 2,197,345 | +12.01(+9.93%) |
Mar 16, 2020 | 123.00 | 132.55 | 120.53 | 120.93 | 2,243,611 | -17.47(-12.62%) |
Mar 13, 2020 | 139.07 | 140.77 | 130.37 | 138.40 | 2,149,600 | +5.19(+3.90%) |
Mar 12, 2020 | 133.85 | 142.76 | 131.41 | 133.21 | 3,444,601 | -11.17(-7.74%) |
Mar 11, 2020 | 143.23 | 145.20 | 139.82 | 144.38 | 3,029,651 | -1.93(-1.32%) |
Mar 10, 2020 | 142.59 | 146.84 | 137.89 | 146.31 | 2,743,876 | +7.31(+5.26%) |
Mar 09, 2020 | 136.25 | 143.00 | 135.90 | 139.00 | 2,552,877 | -7.25(-4.96%) |
Mar 06, 2020 | 143.11 | 146.71 | 141.39 | 146.25 | 2,767,700 | -0.29(-0.20%) |
Mar 05, 2020 | 142.50 | 149.75 | 141.95 | 146.54 | 2,411,938 | +2.42(+1.68%) |
Mar 04, 2020 | 149.00 | 150.63 | 139.51 | 144.12 | 3,707,886 | +2.62(+1.85%) |
Mar 03, 2020 | 144.00 | 147.34 | 138.66 | 141.50 | 2,253,112 | -2.55(-1.77%) |
Mar 02, 2020 | 142.29 | 144.48 | 138.48 | 144.05 | 1,868,188 | +2.08(+1.47%) |
Feb 28, 2020 | 139.67 | 144.28 | 135.12 | 141.97 | 2,466,600 | -2.46(-1.70%) |
Feb 27, 2020 | 143.98 | 149.00 | 141.82 | 144.43 | 1,920,964 | -3.06(-2.07%) |
Feb 26, 2020 | 150.21 | 152.65 | 146.06 | 147.49 | 1,502,747 | -2.47(-1.65%) |
Feb 25, 2020 | 155.49 | 156.06 | 148.05 | 149.96 | 1,501,410 | -4.06(-2.64%) |
Feb 24, 2020 | 151.45 | 156.03 | 151.45 | 154.02 | 1,233,033 | -5.80(-3.63%) |
Feb 21, 2020 | 164.19 | 164.23 | 158.12 | 159.82 | 1,013,400 | -5.15(-3.12%) |
Feb 20, 2020 | 163.89 | 166.21 | 161.72 | 164.97 | 1,260,702 | +1.08(+0.66%) |
Feb 19, 2020 | 164.19 | 167.97 | 163.42 | 163.89 | 1,565,047 | +1.87(+1.15%) |
Feb 18, 2020 | 159.65 | 162.42 | 159.06 | 162.02 | 1,664,209 | +3.15(+1.98%) |
Feb 14, 2020 | 155.85 | 159.78 | 155.30 | 158.87 | 1,050,300 | +4.92(+3.20%) |
Feb 13, 2020 | 153.40 | 155.97 | 152.81 | 153.95 | 695,270 | -0.52(-0.34%) |
Feb 12, 2020 | 154.30 | 156.28 | 152.19 | 154.47 | 760,524 | +0.45(+0.29%) |
Feb 11, 2020 | 155.14 | 155.55 | 152.62 | 154.02 | 826,551 | +0.59(+0.38%) |
Feb 10, 2020 | 151.63 | 153.46 | 151.16 | 153.43 | 978,081 | +1.80(+1.19%) |
Feb 07, 2020 | 150.80 | 154.16 | 149.58 | 151.63 | 755,500 | +0.52(+0.34%) |
Feb 06, 2020 | 151.90 | 152.57 | 149.00 | 151.11 | 912,419 | -0.39(-0.26%) |
Feb 05, 2020 | 155.75 | 156.32 | 150.59 | 151.50 | 1,210,104 | -2.78(-1.80%) |
Feb 04, 2020 | 150.52 | 155.01 | 149.77 | 154.28 | 1,305,906 | +5.69(+3.83%) |
Feb 03, 2020 | 147.51 | 148.95 | 146.00 | 148.59 | 736,969 | +1.98(+1.35%) |
Jan 31, 2020 | 149.53 | 150.04 | 145.42 | 146.61 | 1,266,400 | -3.64(-2.42%) |
Jan 30, 2020 | 144.55 | 150.38 | 144.35 | 150.25 | 1,502,759 | +4.83(+3.32%) |
Jan 29, 2020 | 146.43 | 146.72 | 143.65 | 145.42 | 1,129,119 | -0.07(-0.05%) |
Jan 28, 2020 | 142.40 | 145.87 | 141.83 | 145.49 | 937,136 | +3.71(+2.62%) |
Jan 27, 2020 | 141.80 | 143.42 | 140.90 | 141.78 | 1,354,077 | -3.41(-2.35%) |
Jan 24, 2020 | 147.00 | 149.90 | 145.05 | 145.19 | 1,023,800 | -0.38(-0.26%) |
Jan 23, 2020 | 146.04 | 146.63 | 144.77 | 145.57 | 1,038,465 | -0.12(-0.08%) |
Jan 22, 2020 | 146.37 | 147.00 | 144.90 | 145.69 | 1,270,008 | -0.40(-0.27%) |
Jan 21, 2020 | 147.80 | 149.42 | 145.89 | 146.09 | 1,021,905 | -1.98(-1.34%) |
Jan 17, 2020 | 147.90 | 148.97 | 147.12 | 148.07 | 1,007,500 | +0.75(+0.51%) |
Jan 16, 2020 | 146.21 | 147.60 | 145.07 | 147.32 | 1,114,116 | +2.89(+2.00%) |
Jan 15, 2020 | 147.55 | 148.53 | 144.07 | 144.43 | 1,257,719 | -3.35(-2.27%) |
Jan 14, 2020 | 149.22 | 150.20 | 147.66 | 147.78 | 1,302,854 | -0.88(-0.59%) |
Jan 13, 2020 | 148.69 | 150.33 | 147.70 | 148.66 | 1,554,440 | +3.15(+2.16%) |
Jan 10, 2020 | 146.72 | 147.32 | 144.86 | 145.51 | 1,248,300 | -0.21(-0.14%) |
Jan 09, 2020 | 142.50 | 146.23 | 142.37 | 145.72 | 1,759,573 | +4.02(+2.84%) |
Jan 08, 2020 | 139.47 | 142.23 | 138.95 | 141.70 | 1,926,103 | +2.50(+1.80%) |
Jan 07, 2020 | 143.29 | 143.63 | 139.13 | 139.20 | 2,088,743 | -5.00(-3.47%) |
Jan 06, 2020 | 141.49 | 144.33 | 140.59 | 144.20 | 1,306,479 | +1.69(+1.19%) |
Jan 03, 2020 | 141.13 | 143.10 | 140.85 | 142.51 | 849,200 | -0.89(-0.62%) |