Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 264.79 | 269.81 | 254.37 | 261.09 | 472,200 | -2.65(-1.00%) |
Jan 28, 2021 | 269.54 | 284.92 | 259.73 | 263.74 | 1,037,970 | -7.51(-2.77%) |
Jan 27, 2021 | 266.00 | 314.22 | 264.00 | 271.25 | 2,858,083 | +5.65(+2.13%) |
Jan 26, 2021 | 250.00 | 267.09 | 250.00 | 265.60 | 822,544 | +9.66(+3.77%) |
Jan 25, 2021 | 245.93 | 284.93 | 245.90 | 255.94 | 1,697,873 | +11.90(+4.88%) |
Jan 22, 2021 | 244.65 | 246.33 | 240.21 | 244.04 | 252,600 | -1.66(-0.68%) |
Jan 21, 2021 | 242.34 | 248.37 | 237.31 | 245.70 | 271,355 | +2.91(+1.20%) |
Jan 20, 2021 | 239.91 | 247.05 | 237.52 | 242.79 | 563,990 | +5.91(+2.49%) |
Jan 19, 2021 | 230.69 | 237.48 | 228.79 | 236.88 | 489,364 | +8.42(+3.69%) |
Jan 15, 2021 | 234.81 | 239.13 | 226.02 | 228.46 | 510,200 | -4.58(-1.97%) |
Jan 14, 2021 | 222.90 | 235.44 | 222.90 | 233.04 | 700,709 | +10.03(+4.50%) |
Jan 13, 2021 | 213.36 | 227.72 | 212.50 | 223.01 | 674,623 | +9.42(+4.41%) |
Jan 12, 2021 | 205.11 | 216.63 | 205.11 | 213.59 | 597,340 | +7.36(+3.57%) |
Jan 11, 2021 | 210.00 | 214.00 | 205.41 | 206.23 | 833,943 | +8.52(+4.31%) |
Jan 08, 2021 | 195.68 | 201.51 | 195.42 | 197.71 | 501,500 | +2.39(+1.22%) |
Jan 07, 2021 | 189.13 | 195.90 | 189.00 | 195.32 | 397,740 | +5.61(+2.96%) |
Jan 06, 2021 | 182.44 | 190.28 | 182.39 | 189.71 | 724,242 | +5.43(+2.95%) |
Jan 05, 2021 | 176.40 | 186.64 | 174.79 | 184.28 | 840,151 | +8.68(+4.94%) |
Jan 04, 2021 | 174.32 | 179.00 | 171.56 | 175.60 | 507,172 | +0.60(+0.34%) |
Dec 31, 2020 | 175.00 | 175.00 | 175.00 | 434,695 | -1.91(-1.08%) | |
Dec 30, 2020 | 178.31 | 179.70 | 174.50 | 176.91 | 434,695 | +1.14(+0.65%) |
Dec 29, 2020 | 175.00 | 177.46 | 171.22 | 175.77 | 613,566 | -0.18(-0.10%) |
Dec 28, 2020 | 189.64 | 190.38 | 173.00 | 175.95 | 888,377 | -11.46(-6.11%) |
Dec 24, 2020 | 195.00 | 196.18 | 185.48 | 187.41 | 505,300 | -7.33(-3.76%) |
Dec 23, 2020 | 188.60 | 196.10 | 188.27 | 194.74 | 800,092 | +7.51(+4.01%) |
Dec 22, 2020 | 187.03 | 190.48 | 186.24 | 187.23 | 865,702 | +1.32(+0.71%) |
Dec 21, 2020 | 179.81 | 186.28 | 177.32 | 185.91 | 642,135 | +3.91(+2.15%) |
Dec 18, 2020 | 181.98 | 182.93 | 176.74 | 182.00 | 968,100 | +1.46(+0.81%) |
Dec 17, 2020 | 176.23 | 181.62 | 173.45 | 180.54 | 895,061 | +5.56(+3.18%) |
Dec 16, 2020 | 174.00 | 175.72 | 163.49 | 174.98 | 2,912,440 | -13.84(-7.33%) |
Dec 15, 2020 | 189.01 | 190.44 | 181.86 | 188.82 | 1,195,730 | -0.82(-0.43%) |
Dec 14, 2020 | 190.88 | 195.87 | 188.03 | 189.64 | 622,013 | -1.19(-0.62%) |
Dec 11, 2020 | 197.24 | 197.57 | 186.22 | 190.83 | 1,148,200 | -5.30(-2.70%) |
Dec 10, 2020 | 208.00 | 212.60 | 194.18 | 196.13 | 1,139,179 | -13.05(-6.24%) |
Dec 09, 2020 | 206.71 | 214.34 | 202.13 | 209.18 | 1,319,127 | +5.11(+2.50%) |
Dec 08, 2020 | 199.16 | 206.98 | 182.62 | 204.07 | 6,441,486 | -19.95(-8.91%) |
Dec 07, 2020 | 216.00 | 230.99 | 213.93 | 224.02 | 1,460,507 | +14.13(+6.73%) |
Dec 04, 2020 | 205.04 | 210.11 | 200.99 | 209.89 | 612,100 | +3.64(+1.76%) |
Dec 03, 2020 | 202.51 | 208.86 | 190.16 | 206.25 | 1,609,920 | +1.01(+0.49%) |
Dec 02, 2020 | 215.97 | 215.97 | 202.09 | 205.24 | 1,125,540 | -11.14(-5.15%) |
Dec 01, 2020 | 223.06 | 223.06 | 211.17 | 216.38 | 1,029,322 | -5.52(-2.49%) |
Nov 30, 2020 | 227.47 | 230.13 | 218.96 | 221.90 | 504,934 | -4.69(-2.07%) |
Nov 27, 2020 | 222.83 | 228.40 | 219.30 | 226.59 | 391,400 | +2.47(+1.10%) |
Nov 25, 2020 | 234.36 | 234.36 | 222.85 | 224.12 | 614,000 | -10.06(-4.30%) |
Nov 24, 2020 | 255.68 | 257.08 | 233.22 | 234.18 | 748,900 | -20.53(-8.06%) |
Nov 23, 2020 | 261.57 | 263.53 | 253.75 | 254.71 | 203,809 | -4.44(-1.71%) |
Nov 20, 2020 | 255.97 | 264.00 | 255.53 | 259.15 | 346,400 | +3.58(+1.40%) |
Nov 19, 2020 | 259.65 | 261.07 | 252.08 | 255.57 | 354,674 | -2.73(-1.06%) |
Nov 18, 2020 | 261.33 | 262.64 | 254.63 | 258.30 | 363,240 | -1.70(-0.65%) |
Nov 17, 2020 | 263.19 | 263.19 | 253.69 | 260.00 | 310,318 | -2.38(-0.91%) |
Nov 16, 2020 | 262.77 | 270.66 | 259.00 | 262.38 | 291,042 | -0.43(-0.16%) |
Nov 13, 2020 | 271.46 | 271.46 | 256.67 | 262.81 | 473,500 | -10.02(-3.67%) |
Nov 12, 2020 | 262.89 | 273.94 | 260.58 | 272.83 | 578,396 | +8.84(+3.35%) |
Nov 11, 2020 | 256.03 | 270.46 | 254.19 | 263.99 | 692,173 | +2.84(+1.09%) |
Nov 10, 2020 | 233.90 | 264.89 | 223.39 | 261.15 | 1,666,541 | +18.69(+7.71%) |
Nov 09, 2020 | 255.00 | 255.99 | 241.87 | 242.46 | 445,597 | -8.76(-3.49%) |
Nov 06, 2020 | 248.48 | 252.77 | 240.36 | 251.22 | 311,200 | +2.63(+1.06%) |
Nov 05, 2020 | 253.80 | 256.00 | 247.99 | 248.59 | 349,630 | -0.41(-0.16%) |
Nov 04, 2020 | 253.60 | 256.90 | 244.08 | 249.00 | 453,414 | -0.69(-0.28%) |
Nov 03, 2020 | 249.95 | 253.36 | 246.05 | 249.69 | 442,546 | +1.52(+0.61%) |
Nov 02, 2020 | 263.07 | 263.07 | 241.66 | 248.17 | 538,194 | -12.86(-4.93%) |
Oct 30, 2020 | 260.53 | 265.04 | 249.75 | 261.03 | 549,700 | -3.15(-1.19%) |
Oct 29, 2020 | 253.23 | 277.00 | 248.51 | 264.18 | 1,363,975 | +31.46(+13.52%) |
Oct 28, 2020 | 237.81 | 237.81 | 227.07 | 232.72 | 473,180 | -6.11(-2.56%) |
Oct 27, 2020 | 237.00 | 241.80 | 235.03 | 238.83 | 420,789 | +2.12(+0.90%) |
Oct 26, 2020 | 234.43 | 237.29 | 232.15 | 236.71 | 548,101 | +0.71(+0.30%) |
Oct 23, 2020 | 230.87 | 236.09 | 228.47 | 236.00 | 373,100 | +5.68(+2.47%) |
Oct 22, 2020 | 220.19 | 230.40 | 220.19 | 230.32 | 497,994 | +10.91(+4.97%) |
Oct 21, 2020 | 212.07 | 220.23 | 211.83 | 219.41 | 330,458 | +6.83(+3.21%) |
Oct 20, 2020 | 214.36 | 218.80 | 212.17 | 212.58 | 285,105 | -0.93(-0.44%) |
Oct 19, 2020 | 214.11 | 220.03 | 212.10 | 213.51 | 300,415 | -0.49(-0.23%) |
Oct 16, 2020 | 215.26 | 220.12 | 213.88 | 214.00 | 248,700 | -1.40(-0.65%) |
Oct 15, 2020 | 203.04 | 217.37 | 202.29 | 215.40 | 380,958 | +9.60(+4.66%) |
Oct 14, 2020 | 207.90 | 209.87 | 204.28 | 205.80 | 262,643 | -1.95(-0.94%) |
Oct 13, 2020 | 207.58 | 210.88 | 206.36 | 207.75 | 208,996 | -2.19(-1.04%) |
Oct 12, 2020 | 216.80 | 217.49 | 208.70 | 209.94 | 374,652 | -6.12(-2.83%) |
Oct 09, 2020 | 210.41 | 216.38 | 206.03 | 216.06 | 508,700 | +8.08(+3.88%) |
Oct 08, 2020 | 199.90 | 208.22 | 197.65 | 207.98 | 402,524 | +10.08(+5.09%) |
Oct 07, 2020 | 191.98 | 199.75 | 191.95 | 197.90 | 489,670 | +8.92(+4.72%) |
Oct 06, 2020 | 191.24 | 192.99 | 187.85 | 188.98 | 295,779 | -1.02(-0.54%) |
Oct 05, 2020 | 188.26 | 191.25 | 186.92 | 190.00 | 396,939 | +3.08(+1.65%) |
Oct 02, 2020 | 188.01 | 189.73 | 183.55 | 186.92 | 429,600 | -3.48(-1.83%) |
Oct 01, 2020 | 196.06 | 198.18 | 190.37 | 190.40 | 398,411 | -3.98(-2.05%) |
Sep 30, 2020 | 193.81 | 198.16 | 192.86 | 194.38 | 422,978 | +0.93(+0.48%) |
Sep 29, 2020 | 198.18 | 199.51 | 193.11 | 193.45 | 345,739 | -1.01(-0.52%) |
Sep 28, 2020 | 197.16 | 197.31 | 191.77 | 194.46 | 408,666 | +0.28(+0.14%) |
Sep 25, 2020 | 192.68 | 195.25 | 187.43 | 194.18 | 332,500 | +0.79(+0.41%) |
Sep 24, 2020 | 203.28 | 204.90 | 193.38 | 193.39 | 404,179 | -11.08(-5.42%) |
Sep 23, 2020 | 205.48 | 209.09 | 202.82 | 204.47 | 341,590 | +0.17(+0.08%) |
Sep 22, 2020 | 203.19 | 204.70 | 198.64 | 204.30 | 231,671 | +1.85(+0.91%) |
Sep 21, 2020 | 201.02 | 202.68 | 193.11 | 202.45 | 410,012 | -3.53(-1.71%) |
Sep 18, 2020 | 201.60 | 207.32 | 200.19 | 205.98 | 740,700 | +6.70(+3.36%) |
Sep 17, 2020 | 194.35 | 199.62 | 192.83 | 199.28 | 428,216 | +3.28(+1.67%) |
Sep 16, 2020 | 198.32 | 199.10 | 193.74 | 196.00 | 390,821 | -1.88(-0.95%) |
Sep 15, 2020 | 195.76 | 201.59 | 194.44 | 197.88 | 608,646 | +4.22(+2.18%) |
Sep 14, 2020 | 200.97 | 202.67 | 186.08 | 193.66 | 1,532,681 | -5.77(-2.89%) |
Sep 11, 2020 | 202.19 | 203.22 | 198.80 | 199.43 | 276,100 | -1.40(-0.70%) |
Sep 10, 2020 | 203.53 | 207.19 | 200.61 | 200.83 | 164,906 | -2.69(-1.32%) |
Sep 09, 2020 | 199.85 | 204.71 | 199.85 | 203.52 | 361,721 | +5.37(+2.71%) |
Sep 08, 2020 | 200.92 | 203.86 | 197.61 | 198.15 | 394,386 | -8.25(-4.00%) |
Sep 04, 2020 | 206.72 | 208.74 | 200.49 | 206.40 | 266,800 | +0.30(+0.15%) |
Sep 03, 2020 | 212.32 | 212.32 | 201.40 | 206.10 | 493,576 | -8.12(-3.79%) |
Sep 02, 2020 | 214.22 | 215.44 | 208.45 | 214.22 | 279,901 | +1.23(+0.58%) |
Sep 01, 2020 | 209.20 | 213.73 | 209.20 | 212.99 | 260,523 | +3.84(+1.84%) |
Aug 31, 2020 | 220.21 | 221.03 | 208.47 | 209.15 | 701,304 | -11.80(-5.34%) |
Aug 28, 2020 | 224.64 | 224.64 | 216.65 | 220.95 | 778,300 | -3.70(-1.65%) |
Aug 27, 2020 | 230.00 | 232.63 | 223.68 | 224.65 | 465,496 | -5.35(-2.33%) |
Aug 26, 2020 | 231.00 | 231.49 | 229.30 | 230.00 | 162,785 | -1.56(-0.67%) |
Aug 25, 2020 | 230.67 | 233.37 | 230.43 | 231.56 | 142,280 | +0.91(+0.39%) |
Aug 24, 2020 | 235.28 | 235.53 | 228.89 | 230.65 | 142,657 | -2.02(-0.87%) |
Aug 21, 2020 | 229.83 | 233.17 | 228.72 | 232.67 | 243,400 | +1.86(+0.81%) |
Aug 20, 2020 | 232.10 | 235.09 | 230.80 | 230.81 | 240,470 | -2.16(-0.93%) |
Aug 19, 2020 | 235.14 | 236.43 | 232.47 | 232.97 | 278,525 | -0.65(-0.28%) |
Aug 18, 2020 | 234.23 | 237.06 | 233.47 | 233.62 | 304,929 | -0.69(-0.29%) |
Aug 17, 2020 | 235.09 | 238.17 | 234.25 | 234.31 | 318,748 | +0.70(+0.30%) |
Aug 14, 2020 | 238.20 | 238.20 | 233.06 | 233.61 | 120,600 | -5.12(-2.14%) |
Aug 13, 2020 | 237.16 | 241.81 | 236.96 | 238.73 | 209,426 | +1.73(+0.73%) |
Aug 12, 2020 | 234.00 | 239.14 | 232.44 | 237.00 | 207,017 | +4.10(+1.76%) |
Aug 11, 2020 | 233.81 | 234.62 | 228.63 | 232.90 | 316,660 | +0.41(+0.18%) |
Aug 10, 2020 | 234.00 | 234.00 | 231.04 | 232.49 | 127,500 | -1.71(-0.73%) |
Aug 07, 2020 | 232.86 | 237.96 | 232.03 | 234.20 | 165,300 | +1.45(+0.62%) |
Aug 06, 2020 | 224.22 | 233.12 | 224.22 | 232.75 | 275,510 | -3.32(-1.41%) |
Aug 05, 2020 | 228.99 | 237.23 | 228.99 | 236.07 | 196,410 | +8.60(+3.78%) |
Aug 04, 2020 | 225.00 | 228.02 | 213.28 | 227.47 | 498,061 | -2.01(-0.88%) |
Aug 03, 2020 | 223.29 | 230.86 | 221.93 | 229.48 | 438,507 | +7.57(+3.41%) |
Jul 31, 2020 | 223.31 | 224.42 | 216.19 | 221.91 | 426,600 | -2.62(-1.17%) |
Jul 30, 2020 | 217.84 | 225.64 | 215.66 | 224.53 | 208,071 | +3.53(+1.60%) |
Jul 29, 2020 | 214.22 | 222.36 | 213.60 | 221.00 | 359,368 | +8.00(+3.76%) |
Jul 28, 2020 | 211.87 | 213.99 | 207.22 | 213.00 | 314,535 | +0.06(+0.03%) |
Jul 27, 2020 | 209.64 | 213.11 | 208.21 | 212.94 | 160,346 | +3.40(+1.62%) |
Jul 24, 2020 | 207.47 | 209.88 | 202.26 | 209.54 | 141,600 | +2.35(+1.13%) |
Jul 23, 2020 | 204.30 | 212.57 | 203.16 | 207.19 | 246,618 | +3.85(+1.89%) |
Jul 22, 2020 | 200.65 | 203.65 | 200.19 | 203.34 | 141,054 | +2.55(+1.27%) |
Jul 21, 2020 | 202.00 | 202.24 | 198.53 | 200.79 | 146,695 | +0.26(+0.13%) |
Jul 20, 2020 | 197.69 | 200.93 | 195.25 | 200.53 | 221,525 | +4.03(+2.05%) |
Jul 17, 2020 | 189.23 | 196.93 | 189.12 | 196.50 | 313,700 | +8.13(+4.32%) |
Jul 16, 2020 | 192.41 | 192.97 | 186.81 | 188.37 | 86,944 | -4.49(-2.33%) |
Jul 15, 2020 | 189.94 | 193.91 | 189.91 | 192.86 | 177,927 | +5.94(+3.18%) |
Jul 14, 2020 | 185.47 | 187.12 | 182.30 | 186.92 | 124,692 | +1.02(+0.55%) |
Jul 13, 2020 | 192.47 | 195.00 | 185.59 | 185.90 | 210,000 | -5.97(-3.11%) |
Jul 10, 2020 | 193.00 | 193.00 | 189.80 | 191.87 | 137,100 | -1.69(-0.87%) |
Jul 09, 2020 | 195.00 | 195.00 | 189.95 | 193.56 | 138,612 | -0.42(-0.22%) |
Jul 08, 2020 | 191.80 | 194.18 | 191.31 | 193.98 | 186,934 | +2.81(+1.47%) |
Jul 07, 2020 | 190.94 | 193.52 | 189.51 | 191.17 | 215,538 | -0.09(-0.05%) |
Jul 06, 2020 | 190.00 | 192.87 | 188.49 | 191.26 | 485,363 | +3.31(+1.76%) |
Jul 02, 2020 | 186.48 | 189.23 | 185.39 | 187.95 | 217,500 | +2.68(+1.45%) |
Jul 01, 2020 | 179.07 | 186.78 | 178.64 | 185.27 | 293,257 | +6.45(+3.61%) |
Jun 30, 2020 | 173.23 | 179.82 | 173.23 | 178.82 | 309,464 | +6.44(+3.74%) |
Jun 29, 2020 | 172.36 | 173.89 | 169.19 | 172.38 | 126,273 | +1.71(+1.00%) |
Jun 26, 2020 | 173.52 | 175.69 | 169.50 | 170.67 | 413,800 | -2.64(-1.52%) |
Jun 25, 2020 | 173.17 | 174.36 | 168.53 | 173.31 | 210,692 | +0.31(+0.18%) |
Jun 24, 2020 | 182.57 | 182.57 | 172.41 | 173.00 | 166,834 | -9.91(-5.42%) |
Jun 23, 2020 | 179.79 | 185.04 | 179.29 | 182.91 | 245,407 | +4.62(+2.59%) |
Jun 22, 2020 | 177.81 | 180.57 | 175.49 | 178.29 | 226,460 | +0.37(+0.21%) |
Jun 19, 2020 | 174.63 | 181.78 | 173.73 | 177.92 | 456,600 | +4.83(+2.79%) |
Jun 18, 2020 | 171.05 | 175.58 | 170.80 | 173.09 | 222,865 | +1.69(+0.99%) |
Jun 17, 2020 | 171.74 | 173.52 | 169.57 | 171.40 | 198,477 | +1.29(+0.76%) |
Jun 16, 2020 | 177.00 | 177.78 | 169.41 | 170.11 | 250,315 | -2.39(-1.39%) |
Jun 15, 2020 | 165.97 | 173.88 | 163.48 | 172.50 | 220,864 | +4.80(+2.86%) |
Jun 12, 2020 | 170.41 | 171.90 | 164.50 | 167.70 | 307,600 | +0.82(+0.49%) |
Jun 11, 2020 | 168.00 | 168.58 | 165.42 | 166.88 | 441,312 | -3.93(-2.30%) |
Jun 10, 2020 | 170.97 | 173.04 | 169.73 | 170.81 | 164,029 | -0.31(-0.18%) |
Jun 09, 2020 | 177.86 | 177.86 | 170.48 | 171.12 | 188,504 | -7.05(-3.96%) |
Jun 08, 2020 | 179.45 | 182.13 | 176.79 | 178.17 | 197,366 | -0.87(-0.49%) |
Jun 05, 2020 | 175.89 | 179.57 | 173.50 | 179.04 | 217,700 | +4.31(+2.47%) |
Jun 04, 2020 | 175.13 | 179.27 | 173.08 | 174.73 | 246,036 | -1.92(-1.09%) |
Jun 03, 2020 | 177.39 | 178.30 | 173.69 | 176.65 | 183,503 | +0.36(+0.20%) |
Jun 02, 2020 | 175.83 | 177.74 | 173.09 | 176.29 | 211,132 | +0.26(+0.15%) |
Jun 01, 2020 | 172.83 | 177.18 | 169.12 | 176.03 | 203,645 | +3.61(+2.09%) |
May 29, 2020 | 173.41 | 174.44 | 167.07 | 172.42 | 253,900 | -0.30(-0.17%) |
May 28, 2020 | 169.35 | 181.55 | 169.34 | 172.72 | 483,579 | +1.57(+0.92%) |
May 27, 2020 | 169.49 | 171.76 | 161.11 | 171.15 | 204,579 | +1.53(+0.90%) |
May 26, 2020 | 180.29 | 180.29 | 169.22 | 169.62 | 201,396 | -7.37(-4.16%) |
May 22, 2020 | 177.53 | 177.53 | 174.93 | 176.99 | 156,300 | +0.88(+0.50%) |
May 21, 2020 | 175.07 | 176.96 | 171.15 | 176.11 | 223,377 | +0.80(+0.46%) |
May 20, 2020 | 170.63 | 176.59 | 169.09 | 175.31 | 174,376 | +6.45(+3.82%) |
May 19, 2020 | 172.95 | 174.83 | 168.67 | 168.86 | 144,199 | -4.46(-2.57%) |
May 18, 2020 | 174.49 | 178.49 | 171.41 | 173.32 | 166,592 | +2.18(+1.27%) |
May 15, 2020 | 168.15 | 172.37 | 167.94 | 171.14 | 160,000 | +2.09(+1.24%) |
May 14, 2020 | 162.26 | 170.22 | 161.88 | 169.05 | 197,924 | +3.88(+2.35%) |
May 13, 2020 | 180.00 | 180.05 | 162.00 | 165.17 | 445,837 | -15.67(-8.67%) |
May 12, 2020 | 190.00 | 190.32 | 179.69 | 180.84 | 531,839 | -10.88(-5.67%) |
May 11, 2020 | 176.87 | 192.92 | 176.32 | 191.72 | 374,594 | +12.65(+7.06%) |
May 08, 2020 | 185.00 | 185.00 | 177.00 | 179.07 | 364,000 | -5.31(-2.88%) |
May 07, 2020 | 179.63 | 187.99 | 177.96 | 184.38 | 271,775 | +7.78(+4.41%) |
May 06, 2020 | 178.55 | 181.99 | 173.85 | 176.60 | 174,849 | +0.17(+0.10%) |
May 05, 2020 | 173.10 | 178.57 | 171.82 | 176.43 | 209,027 | +5.18(+3.02%) |
May 04, 2020 | 169.67 | 172.36 | 168.75 | 171.25 | 168,626 | +0.63(+0.37%) |
May 01, 2020 | 174.53 | 175.35 | 169.00 | 170.62 | 223,400 | -6.70(-3.78%) |
Apr 30, 2020 | 178.44 | 181.36 | 174.48 | 177.32 | 200,214 | -2.02(-1.13%) |
Apr 29, 2020 | 182.26 | 184.12 | 178.66 | 179.34 | 262,468 | -0.06(-0.03%) |
Apr 28, 2020 | 191.30 | 191.88 | 178.68 | 179.40 | 254,224 | -9.89(-5.22%) |
Apr 27, 2020 | 191.00 | 193.21 | 188.54 | 189.29 | 181,674 | -0.73(-0.38%) |
Apr 24, 2020 | 189.81 | 191.00 | 186.58 | 190.02 | 156,600 | +3.02(+1.61%) |
Apr 23, 2020 | 182.32 | 188.74 | 180.64 | 187.00 | 177,845 | +6.26(+3.46%) |
Apr 22, 2020 | 183.43 | 185.00 | 179.86 | 180.74 | 162,048 | -0.26(-0.14%) |
Apr 21, 2020 | 178.07 | 182.39 | 175.08 | 181.00 | 187,899 | -0.07(-0.04%) |
Apr 20, 2020 | 175.00 | 186.02 | 171.22 | 181.07 | 251,060 | +3.14(+1.76%) |
Apr 17, 2020 | 176.51 | 179.40 | 171.90 | 177.93 | 225,800 | +6.00(+3.49%) |
Apr 16, 2020 | 172.56 | 175.96 | 171.41 | 171.93 | 226,290 | +0.84(+0.49%) |
Apr 15, 2020 | 167.34 | 172.13 | 163.84 | 171.09 | 220,320 | +1.25(+0.74%) |
Apr 14, 2020 | 162.70 | 170.31 | 162.06 | 169.84 | 296,994 | +10.28(+6.44%) |
Apr 13, 2020 | 161.39 | 162.77 | 153.79 | 159.56 | 277,993 | -3.24(-1.99%) |
Apr 09, 2020 | 164.13 | 164.98 | 160.00 | 162.80 | 291,300 | +1.88(+1.17%) |
Apr 08, 2020 | 154.21 | 163.15 | 153.65 | 160.92 | 306,372 | +7.60(+4.96%) |
Apr 07, 2020 | 163.59 | 164.50 | 152.98 | 153.32 | 393,601 | -9.82(-6.02%) |
Apr 06, 2020 | 162.56 | 166.76 | 160.29 | 163.14 | 246,352 | +4.98(+3.15%) |
Apr 03, 2020 | 160.81 | 163.40 | 154.79 | 158.16 | 293,300 | -3.67(-2.27%) |
Apr 02, 2020 | 153.37 | 162.29 | 149.23 | 161.83 | 233,753 | +8.22(+5.35%) |
Apr 01, 2020 | 156.26 | 161.33 | 150.57 | 153.61 | 294,624 | -7.72(-4.79%) |
Mar 31, 2020 | 162.92 | 167.77 | 159.32 | 161.33 | 532,403 | -1.87(-1.15%) |
Mar 30, 2020 | 156.31 | 164.29 | 152.37 | 163.20 | 295,437 | +7.83(+5.04%) |
Mar 27, 2020 | 154.50 | 158.70 | 151.82 | 155.37 | 293,500 | -3.71(-2.33%) |
Mar 26, 2020 | 149.29 | 161.54 | 147.87 | 159.08 | 393,966 | +12.12(+8.25%) |
Mar 25, 2020 | 143.76 | 158.84 | 140.29 | 146.96 | 375,249 | +2.87(+1.99%) |
Mar 24, 2020 | 130.33 | 148.01 | 130.33 | 144.09 | 358,174 | +19.75(+15.88%) |
Mar 23, 2020 | 132.67 | 135.54 | 121.80 | 124.34 | 365,740 | -7.89(-5.97%) |
Mar 20, 2020 | 139.14 | 146.79 | 131.54 | 132.23 | 413,500 | -7.72(-5.52%) |
Mar 19, 2020 | 141.15 | 145.20 | 128.40 | 139.95 | 666,752 | -1.31(-0.93%) |
Mar 18, 2020 | 136.89 | 145.60 | 131.96 | 141.26 | 638,353 | -4.14(-2.85%) |
Mar 17, 2020 | 144.34 | 147.02 | 132.92 | 145.40 | 601,328 | +4.52(+3.21%) |
Mar 16, 2020 | 153.07 | 159.04 | 140.88 | 140.88 | 603,239 | -26.55(-15.86%) |
Mar 13, 2020 | 174.30 | 177.30 | 151.46 | 167.43 | 712,000 | -1.46(-0.86%) |
Mar 12, 2020 | 160.00 | 180.39 | 160.00 | 168.89 | 653,213 | -7.97(-4.51%) |
Mar 11, 2020 | 174.56 | 177.96 | 172.40 | 176.86 | 509,851 | -2.06(-1.15%) |
Mar 10, 2020 | 174.24 | 179.48 | 166.84 | 178.92 | 400,583 | +8.55(+5.02%) |
Mar 09, 2020 | 170.68 | 177.39 | 164.79 | 170.37 | 473,737 | -10.51(-5.81%) |
Mar 06, 2020 | 171.56 | 181.65 | 171.56 | 180.88 | 276,200 | +4.79(+2.72%) |
Mar 05, 2020 | 175.74 | 180.43 | 172.73 | 176.09 | 215,759 | -1.40(-0.79%) |
Mar 04, 2020 | 172.98 | 177.74 | 171.14 | 177.49 | 184,155 | +7.85(+4.63%) |
Mar 03, 2020 | 172.48 | 175.91 | 165.76 | 169.64 | 312,659 | -2.63(-1.53%) |
Mar 02, 2020 | 167.84 | 174.99 | 166.70 | 172.27 | 488,938 | +6.41(+3.86%) |
Feb 28, 2020 | 170.37 | 171.71 | 161.80 | 165.86 | 716,100 | -8.89(-5.09%) |
Feb 27, 2020 | 168.19 | 179.15 | 165.60 | 174.75 | 506,165 | +3.06(+1.78%) |
Feb 26, 2020 | 161.95 | 177.22 | 158.00 | 171.69 | 931,687 | -4.47(-2.54%) |
Feb 25, 2020 | 185.35 | 186.56 | 173.89 | 176.16 | 437,735 | -8.11(-4.40%) |
Feb 24, 2020 | 186.74 | 188.44 | 182.89 | 184.27 | 407,548 | -7.85(-4.09%) |
Feb 21, 2020 | 190.76 | 193.18 | 188.50 | 192.12 | 315,600 | +0.98(+0.51%) |
Feb 20, 2020 | 193.55 | 194.60 | 188.00 | 191.14 | 280,315 | -2.62(-1.35%) |
Feb 19, 2020 | 192.01 | 194.93 | 191.09 | 193.76 | 167,276 | +2.73(+1.43%) |
Feb 18, 2020 | 190.58 | 191.98 | 189.25 | 191.03 | 175,628 | +0.59(+0.31%) |
Feb 14, 2020 | 190.07 | 191.66 | 188.37 | 190.44 | 176,000 | +0.75(+0.40%) |
Feb 13, 2020 | 184.78 | 190.30 | 183.94 | 189.69 | 250,153 | +4.18(+2.25%) |
Feb 12, 2020 | 185.57 | 186.33 | 182.69 | 185.51 | 163,493 | +0.39(+0.21%) |
Feb 11, 2020 | 183.83 | 186.00 | 183.05 | 185.12 | 226,590 | +1.90(+1.04%) |
Feb 10, 2020 | 176.06 | 183.38 | 176.04 | 183.22 | 196,670 | +6.87(+3.90%) |
Feb 07, 2020 | 179.55 | 180.23 | 175.82 | 176.35 | 238,400 | -4.21(-2.33%) |
Feb 06, 2020 | 178.80 | 181.14 | 175.86 | 180.56 | 186,073 | +2.13(+1.19%) |
Feb 05, 2020 | 183.00 | 183.21 | 177.55 | 178.43 | 316,800 | -2.74(-1.51%) |
Feb 04, 2020 | 180.00 | 183.29 | 179.21 | 181.17 | 158,830 | +3.19(+1.79%) |