Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 190.43 | 191.73 | 183.24 | 183.70 | 369,760 | -7.34(-3.84%) |
Jan 28, 2021 | 203.01 | 205.05 | 190.73 | 191.04 | 364,659 | -11.67(-5.76%) |
Jan 27, 2021 | 199.12 | 205.33 | 198.80 | 202.71 | 488,697 | +3.68(+1.85%) |
Jan 26, 2021 | 196.22 | 200.29 | 191.04 | 199.03 | 200,820 | +4.33(+2.23%) |
Jan 25, 2021 | 192.90 | 196.60 | 191.31 | 194.69 | 194,918 | +1.60(+0.83%) |
Jan 22, 2021 | 191.75 | 195.09 | 191.68 | 193.09 | 251,196 | +1.20(+0.63%) |
Jan 21, 2021 | 191.00 | 194.72 | 190.85 | 191.89 | 274,743 | +1.18(+0.62%) |
Jan 20, 2021 | 186.19 | 191.33 | 184.41 | 190.70 | 365,198 | +5.56(+3.00%) |
Jan 19, 2021 | 184.11 | 187.56 | 182.40 | 185.15 | 307,281 | +2.50(+1.37%) |
Jan 15, 2021 | 182.23 | 184.16 | 181.17 | 182.64 | 223,285 | -0.06(-0.03%) |
Jan 14, 2021 | 181.63 | 183.89 | 180.55 | 182.70 | 307,490 | +2.68(+1.49%) |
Jan 13, 2021 | 181.52 | 181.52 | 176.55 | 180.02 | 358,038 | -1.48(-0.81%) |
Jan 12, 2021 | 178.95 | 182.44 | 178.54 | 181.50 | 241,897 | +3.49(+1.96%) |
Jan 11, 2021 | 178.55 | 181.05 | 176.74 | 178.01 | 246,792 | -2.88(-1.59%) |
Jan 08, 2021 | 180.75 | 181.52 | 179.23 | 180.89 | 261,624 | -0.02(-0.01%) |
Jan 07, 2021 | 179.96 | 182.67 | 179.44 | 180.91 | 335,391 | +1.15(+0.64%) |
Jan 06, 2021 | 174.67 | 180.63 | 171.65 | 179.77 | 392,982 | +5.84(+3.36%) |
Jan 05, 2021 | 172.26 | 176.76 | 171.19 | 173.93 | 386,422 | +0.37(+0.21%) |
Jan 04, 2021 | 176.54 | 176.85 | 172.81 | 173.56 | 273,390 | -1.15(-0.66%) |
Dec 31, 2020 | 174.71 | 174.71 | 174.71 | 150,059 | -0.24(-0.14%) | |
Dec 30, 2020 | 175.09 | 176.31 | 173.99 | 174.96 | 150,059 | +0.12(+0.07%) |
Dec 29, 2020 | 177.63 | 177.63 | 173.65 | 174.84 | 174,503 | -1.51(-0.85%) |
Dec 28, 2020 | 173.58 | 176.43 | 170.90 | 176.34 | 230,059 | +2.51(+1.45%) |
Dec 24, 2020 | 174.20 | 174.97 | 172.83 | 173.83 | 77,495 | +0.41(+0.24%) |
Dec 23, 2020 | 175.29 | 175.39 | 172.50 | 173.42 | 239,255 | -0.33(-0.19%) |
Dec 22, 2020 | 173.98 | 174.51 | 172.20 | 173.75 | 184,568 | -1.07(-0.61%) |
Dec 21, 2020 | 176.28 | 176.93 | 173.61 | 174.82 | 246,533 | -2.56(-1.44%) |
Dec 18, 2020 | 177.25 | 179.28 | 176.40 | 177.38 | 696,030 | +0.13(+0.07%) |
Dec 17, 2020 | 173.37 | 178.85 | 173.13 | 177.25 | 324,482 | +4.26(+2.47%) |
Dec 16, 2020 | 173.13 | 174.40 | 170.49 | 172.99 | 253,328 | +0.64(+0.37%) |
Dec 15, 2020 | 170.68 | 172.85 | 170.03 | 172.35 | 442,368 | +3.10(+1.83%) |
Dec 14, 2020 | 173.82 | 174.72 | 168.80 | 169.25 | 279,190 | -2.30(-1.34%) |
Dec 11, 2020 | 174.23 | 175.08 | 170.45 | 171.55 | 287,490 | -3.26(-1.86%) |
Dec 10, 2020 | 174.86 | 175.78 | 171.53 | 174.81 | 322,506 | +0.16(+0.09%) |
Dec 09, 2020 | 178.93 | 179.76 | 173.01 | 174.65 | 356,289 | -2.88(-1.62%) |
Dec 08, 2020 | 180.95 | 183.08 | 176.30 | 177.53 | 570,792 | -6.18(-3.37%) |
Dec 07, 2020 | 188.46 | 190.42 | 183.17 | 183.71 | 326,900 | -3.66(-1.95%) |
Dec 04, 2020 | 181.24 | 187.44 | 180.95 | 187.37 | 296,078 | +5.50(+3.02%) |
Dec 03, 2020 | 178.55 | 182.58 | 175.04 | 181.87 | 290,444 | +1.80(+1.00%) |
Dec 02, 2020 | 181.56 | 182.19 | 178.63 | 180.07 | 226,564 | -1.85(-1.02%) |
Dec 01, 2020 | 179.98 | 183.51 | 179.11 | 181.92 | 215,785 | +4.22(+2.37%) |
Nov 30, 2020 | 177.16 | 178.51 | 173.91 | 177.70 | 292,574 | +0.55(+0.31%) |
Nov 27, 2020 | 176.79 | 179.11 | 175.23 | 177.16 | 88,026 | +0.08(+0.04%) |
Nov 25, 2020 | 179.89 | 180.95 | 176.97 | 177.08 | 202,940 | -1.69(-0.95%) |
Nov 24, 2020 | 178.94 | 180.96 | 178.03 | 178.77 | 152,759 | +1.49(+0.84%) |
Nov 23, 2020 | 176.09 | 177.74 | 173.60 | 177.28 | 298,910 | +2.20(+1.26%) |
Nov 20, 2020 | 179.65 | 181.43 | 174.75 | 175.08 | 247,925 | -3.06(-1.72%) |
Nov 19, 2020 | 178.73 | 181.18 | 177.28 | 178.15 | 162,765 | -1.43(-0.80%) |
Nov 18, 2020 | 186.55 | 186.55 | 179.41 | 179.57 | 167,219 | -6.69(-3.59%) |
Nov 17, 2020 | 186.12 | 188.09 | 183.03 | 186.26 | 242,976 | -0.95(-0.51%) |
Nov 16, 2020 | 190.32 | 190.32 | 186.30 | 187.21 | 206,673 | +0.37(+0.20%) |
Nov 13, 2020 | 184.17 | 188.28 | 184.17 | 186.84 | 120,230 | +1.85(+1.00%) |
Nov 12, 2020 | 189.21 | 189.39 | 183.71 | 184.99 | 155,894 | -3.48(-1.85%) |
Nov 11, 2020 | 188.90 | 190.26 | 186.85 | 188.47 | 230,138 | -0.99(-0.52%) |
Nov 10, 2020 | 187.77 | 192.27 | 184.53 | 189.46 | 204,148 | +3.27(+1.75%) |
Nov 09, 2020 | 182.59 | 187.63 | 178.02 | 186.19 | 347,740 | +12.88(+7.43%) |
Nov 06, 2020 | 174.10 | 175.37 | 170.91 | 173.31 | 94,978 | +0.21(+0.12%) |
Nov 05, 2020 | 166.43 | 173.38 | 166.43 | 173.11 | 140,309 | +4.50(+2.67%) |
Nov 04, 2020 | 170.99 | 172.92 | 167.75 | 168.61 | 159,831 | -2.17(-1.27%) |
Nov 03, 2020 | 165.86 | 171.67 | 165.62 | 170.78 | 168,110 | +6.62(+4.03%) |
Nov 02, 2020 | 166.15 | 166.15 | 162.19 | 164.16 | 237,565 | -0.72(-0.44%) |
Oct 30, 2020 | 166.38 | 168.54 | 161.76 | 164.88 | 264,896 | -1.79(-1.07%) |
Oct 29, 2020 | 167.29 | 169.82 | 164.06 | 166.67 | 240,412 | -1.89(-1.12%) |
Oct 28, 2020 | 173.97 | 175.45 | 168.06 | 168.56 | 212,650 | -7.64(-4.34%) |
Oct 27, 2020 | 176.56 | 178.15 | 175.82 | 176.20 | 136,759 | -0.93(-0.52%) |
Oct 26, 2020 | 176.95 | 178.15 | 175.12 | 177.13 | 163,879 | -0.89(-0.50%) |
Oct 23, 2020 | 180.55 | 181.16 | 177.72 | 178.02 | 206,497 | -1.77(-0.98%) |
Oct 22, 2020 | 178.54 | 180.67 | 177.90 | 179.78 | 225,425 | +0.95(+0.53%) |
Oct 21, 2020 | 178.89 | 180.56 | 177.65 | 178.84 | 132,629 | +0.92(+0.52%) |
Oct 20, 2020 | 178.67 | 181.24 | 177.69 | 177.92 | 138,906 | +0.58(+0.32%) |
Oct 19, 2020 | 179.74 | 181.54 | 176.45 | 177.34 | 153,784 | -3.02(-1.67%) |
Oct 16, 2020 | 179.61 | 181.22 | 178.62 | 180.36 | 164,193 | +1.42(+0.79%) |
Oct 15, 2020 | 173.79 | 179.56 | 173.79 | 178.94 | 146,441 | +0.48(+0.27%) |
Oct 14, 2020 | 180.15 | 181.70 | 177.62 | 178.47 | 158,516 | -1.70(-0.94%) |
Oct 13, 2020 | 180.71 | 181.56 | 178.99 | 180.16 | 131,803 | -0.41(-0.23%) |
Oct 12, 2020 | 179.64 | 181.03 | 178.98 | 180.57 | 135,623 | +1.61(+0.90%) |
Oct 09, 2020 | 179.60 | 180.39 | 178.27 | 178.96 | 117,076 | +0.53(+0.30%) |
Oct 08, 2020 | 176.83 | 179.26 | 176.46 | 178.44 | 149,209 | +1.74(+0.98%) |
Oct 07, 2020 | 179.75 | 180.85 | 176.46 | 176.70 | 204,007 | -1.62(-0.91%) |
Oct 06, 2020 | 180.61 | 182.16 | 177.62 | 178.32 | 198,816 | -1.13(-0.63%) |
Oct 05, 2020 | 177.47 | 180.46 | 177.47 | 179.45 | 166,600 | +2.69(+1.52%) |
Oct 02, 2020 | 174.37 | 177.52 | 173.65 | 176.76 | 183,040 | +0.83(+0.47%) |
Oct 01, 2020 | 172.86 | 176.69 | 172.81 | 175.93 | 185,944 | +2.49(+1.44%) |
Sep 30, 2020 | 173.18 | 175.31 | 172.45 | 173.44 | 258,804 | +0.33(+0.19%) |
Sep 29, 2020 | 171.28 | 173.78 | 170.42 | 173.10 | 227,792 | +1.45(+0.85%) |
Sep 28, 2020 | 170.84 | 172.53 | 170.68 | 171.65 | 168,390 | +2.10(+1.24%) |
Sep 25, 2020 | 167.54 | 169.82 | 167.22 | 169.55 | 185,908 | +1.15(+0.68%) |
Sep 24, 2020 | 167.11 | 168.83 | 164.61 | 168.40 | 210,959 | +1.19(+0.71%) |
Sep 23, 2020 | 169.34 | 170.41 | 166.41 | 167.21 | 368,863 | -1.52(-0.90%) |
Sep 22, 2020 | 167.93 | 170.05 | 167.05 | 168.73 | 225,820 | +1.63(+0.98%) |
Sep 21, 2020 | 167.88 | 168.47 | 165.56 | 167.10 | 381,089 | -2.20(-1.30%) |
Sep 18, 2020 | 173.01 | 173.04 | 168.81 | 169.30 | 472,403 | -3.46(-2.00%) |
Sep 17, 2020 | 170.32 | 175.45 | 170.05 | 172.75 | 290,434 | +1.44(+0.84%) |
Sep 16, 2020 | 173.18 | 174.40 | 170.66 | 171.31 | 256,381 | -0.91(-0.53%) |
Sep 15, 2020 | 172.80 | 174.03 | 171.11 | 172.22 | 214,201 | +0.14(+0.08%) |
Sep 14, 2020 | 172.13 | 174.61 | 171.04 | 172.08 | 305,266 | -2.67(-1.53%) |
Sep 11, 2020 | 173.35 | 177.14 | 171.70 | 174.75 | 288,030 | +1.87(+1.08%) |
Sep 10, 2020 | 169.87 | 175.55 | 167.93 | 172.88 | 466,365 | +6.66(+4.01%) |
Sep 09, 2020 | 170.24 | 179.10 | 165.05 | 166.22 | 650,413 | -3.78(-2.22%) |
Sep 08, 2020 | 171.50 | 172.83 | 168.20 | 170.00 | 282,763 | -1.88(-1.09%) |
Sep 04, 2020 | 174.88 | 175.12 | 169.79 | 171.88 | 265,393 | -1.76(-1.01%) |
Sep 03, 2020 | 177.34 | 178.65 | 172.85 | 173.63 | 259,846 | -3.53(-1.99%) |
Sep 02, 2020 | 173.06 | 177.60 | 172.83 | 177.16 | 242,654 | +5.10(+2.96%) |
Sep 01, 2020 | 174.09 | 174.96 | 171.68 | 172.06 | 227,161 | -1.57(-0.91%) |
Aug 31, 2020 | 173.10 | 174.35 | 171.93 | 173.63 | 189,236 | +0.16(+0.09%) |
Aug 28, 2020 | 173.10 | 173.78 | 172.06 | 173.48 | 165,832 | +1.14(+0.66%) |
Aug 27, 2020 | 170.90 | 173.83 | 170.86 | 172.33 | 134,527 | +1.98(+1.16%) |
Aug 26, 2020 | 172.90 | 172.90 | 170.09 | 170.35 | 215,471 | -3.10(-1.79%) |
Aug 25, 2020 | 175.73 | 175.73 | 172.03 | 173.46 | 194,213 | -2.09(-1.19%) |
Aug 24, 2020 | 174.75 | 175.61 | 173.69 | 175.55 | 101,560 | +1.09(+0.63%) |
Aug 21, 2020 | 172.48 | 174.78 | 172.08 | 174.45 | 188,059 | +1.58(+0.91%) |
Aug 20, 2020 | 172.23 | 174.41 | 172.12 | 172.87 | 228,790 | -0.52(-0.30%) |
Aug 19, 2020 | 172.54 | 175.23 | 171.48 | 173.39 | 175,079 | +0.59(+0.34%) |
Aug 18, 2020 | 172.53 | 174.46 | 171.08 | 172.80 | 248,767 | +0.30(+0.18%) |
Aug 17, 2020 | 171.27 | 173.80 | 170.65 | 172.50 | 222,871 | +1.76(+1.03%) |
Aug 14, 2020 | 168.10 | 171.17 | 168.03 | 170.74 | 141,147 | +2.61(+1.55%) |
Aug 13, 2020 | 168.40 | 169.34 | 167.21 | 168.14 | 137,374 | -0.73(-0.43%) |
Aug 12, 2020 | 169.69 | 170.19 | 168.26 | 168.87 | 216,867 | +1.52(+0.91%) |
Aug 11, 2020 | 168.89 | 170.08 | 167.26 | 167.34 | 212,032 | -0.29(-0.17%) |
Aug 10, 2020 | 167.62 | 169.89 | 164.77 | 167.64 | 175,821 | +0.64(+0.38%) |
Aug 07, 2020 | 165.62 | 167.30 | 165.62 | 167.00 | 189,493 | +1.15(+0.69%) |
Aug 06, 2020 | 165.52 | 167.40 | 164.44 | 165.85 | 169,030 | +0.57(+0.34%) |
Aug 05, 2020 | 166.82 | 166.82 | 163.20 | 165.28 | 314,559 | -1.94(-1.16%) |
Aug 04, 2020 | 160.95 | 167.78 | 160.74 | 167.23 | 353,649 | +6.37(+3.96%) |
Aug 03, 2020 | 156.00 | 161.10 | 155.25 | 160.86 | 313,417 | +5.45(+3.50%) |
Jul 31, 2020 | 156.68 | 158.10 | 153.33 | 155.41 | 257,301 | -1.23(-0.79%) |
Jul 30, 2020 | 155.98 | 158.09 | 155.98 | 156.65 | 153,217 | -1.11(-0.70%) |
Jul 29, 2020 | 158.85 | 160.77 | 156.37 | 157.76 | 193,470 | -0.94(-0.60%) |
Jul 28, 2020 | 160.51 | 161.10 | 158.67 | 158.70 | 175,406 | -1.25(-0.78%) |
Jul 27, 2020 | 159.38 | 160.22 | 158.84 | 159.95 | 151,816 | +0.48(+0.30%) |
Jul 24, 2020 | 161.45 | 162.77 | 158.58 | 159.47 | 249,604 | -1.98(-1.23%) |
Jul 23, 2020 | 160.76 | 162.49 | 160.23 | 161.45 | 137,890 | +1.10(+0.69%) |
Jul 22, 2020 | 159.79 | 161.48 | 157.92 | 160.35 | 195,568 | +0.54(+0.34%) |
Jul 21, 2020 | 157.06 | 160.35 | 154.85 | 159.81 | 296,497 | +3.97(+2.54%) |
Jul 20, 2020 | 156.61 | 157.30 | 154.39 | 155.85 | 222,921 | -1.89(-1.20%) |
Jul 17, 2020 | 154.34 | 158.08 | 153.73 | 157.74 | 204,753 | +3.51(+2.27%) |
Jul 16, 2020 | 153.90 | 155.23 | 152.34 | 154.23 | 281,748 | +0.63(+0.41%) |
Jul 15, 2020 | 153.81 | 155.22 | 152.77 | 153.59 | 347,093 | +1.66(+1.09%) |
Jul 14, 2020 | 150.46 | 152.56 | 149.73 | 151.94 | 235,440 | +2.19(+1.46%) |
Jul 13, 2020 | 149.38 | 152.95 | 148.46 | 149.75 | 269,552 | -0.56(-0.38%) |
Jul 10, 2020 | 147.77 | 150.98 | 146.64 | 150.31 | 220,353 | +2.74(+1.86%) |
Jul 09, 2020 | 145.10 | 149.07 | 145.10 | 147.57 | 247,794 | +1.83(+1.26%) |
Jul 08, 2020 | 146.67 | 147.11 | 144.75 | 145.74 | 219,230 | -0.38(-0.26%) |
Jul 07, 2020 | 145.31 | 147.55 | 144.56 | 146.12 | 279,851 | -0.93(-0.64%) |
Jul 06, 2020 | 147.91 | 149.18 | 146.00 | 147.06 | 288,564 | +1.18(+0.81%) |
Jul 02, 2020 | 148.41 | 150.35 | 145.43 | 145.88 | 377,896 | -0.28(-0.19%) |
Jul 01, 2020 | 144.80 | 147.17 | 141.75 | 146.16 | 397,927 | +0.48(+0.33%) |
Jun 30, 2020 | 143.69 | 146.25 | 143.07 | 145.68 | 305,962 | +1.10(+0.76%) |
Jun 29, 2020 | 141.44 | 144.95 | 140.70 | 144.58 | 381,720 | +5.64(+4.06%) |
Jun 26, 2020 | 142.86 | 143.56 | 138.69 | 138.94 | 608,103 | -3.92(-2.74%) |
Jun 25, 2020 | 144.56 | 144.66 | 142.11 | 142.86 | 298,598 | -2.54(-1.75%) |
Jun 24, 2020 | 147.11 | 147.25 | 142.76 | 145.40 | 237,039 | -3.16(-2.13%) |
Jun 23, 2020 | 149.84 | 150.19 | 148.47 | 148.56 | 173,611 | +0.20(+0.14%) |
Jun 22, 2020 | 146.50 | 151.56 | 146.50 | 148.35 | 318,757 | -3.35(-2.21%) |
Jun 19, 2020 | 151.21 | 153.17 | 150.25 | 151.71 | 302,768 | +1.58(+1.05%) |
Jun 18, 2020 | 150.05 | 151.03 | 149.03 | 150.12 | 211,122 | +0.14(+0.09%) |
Jun 17, 2020 | 153.44 | 154.55 | 148.12 | 149.98 | 220,504 | -1.05(-0.70%) |
Jun 16, 2020 | 154.72 | 155.90 | 150.48 | 151.03 | 311,337 | +0.67(+0.45%) |
Jun 15, 2020 | 145.02 | 150.49 | 143.23 | 150.36 | 332,153 | +2.96(+2.01%) |
Jun 12, 2020 | 147.30 | 150.90 | 144.83 | 147.40 | 365,067 | +2.57(+1.78%) |
Jun 11, 2020 | 148.45 | 149.71 | 144.03 | 144.83 | 419,335 | -7.56(-4.96%) |
Jun 10, 2020 | 157.03 | 158.85 | 151.71 | 152.39 | 431,435 | -4.80(-3.06%) |
Jun 09, 2020 | 157.38 | 164.96 | 155.22 | 157.19 | 1,053,491 | -7.97(-4.83%) |
Jun 08, 2020 | 169.36 | 169.53 | 162.21 | 165.16 | 502,282 | +0.32(+0.20%) |
Jun 05, 2020 | 167.31 | 169.93 | 163.54 | 164.84 | 432,189 | +0.75(+0.46%) |
Jun 04, 2020 | 165.28 | 168.07 | 162.99 | 164.09 | 556,484 | -0.54(-0.33%) |
Jun 03, 2020 | 163.40 | 165.62 | 161.97 | 164.62 | 416,837 | +2.87(+1.77%) |
Jun 02, 2020 | 160.03 | 162.83 | 158.38 | 161.76 | 333,689 | +4.60(+2.93%) |
Jun 01, 2020 | 156.84 | 159.17 | 154.96 | 157.16 | 234,576 | +1.53(+0.98%) |
May 29, 2020 | 153.75 | 156.16 | 150.75 | 155.63 | 256,173 | +1.88(+1.22%) |
May 28, 2020 | 152.70 | 155.98 | 151.03 | 153.75 | 245,398 | +1.85(+1.22%) |
May 27, 2020 | 150.54 | 152.74 | 149.03 | 151.90 | 248,390 | +3.18(+2.14%) |
May 26, 2020 | 149.54 | 151.80 | 148.46 | 148.72 | 209,729 | +1.16(+0.79%) |
May 22, 2020 | 146.41 | 149.25 | 145.60 | 147.56 | 164,418 | +1.09(+0.74%) |
May 21, 2020 | 144.79 | 147.01 | 144.62 | 146.47 | 304,801 | +2.06(+1.42%) |
May 20, 2020 | 143.40 | 146.09 | 142.64 | 144.42 | 217,963 | +2.67(+1.88%) |
May 19, 2020 | 144.23 | 145.97 | 141.72 | 141.75 | 166,092 | -4.18(-2.86%) |
May 18, 2020 | 145.27 | 147.35 | 144.15 | 145.93 | 237,669 | +4.08(+2.88%) |
May 15, 2020 | 141.80 | 143.04 | 138.43 | 141.84 | 584,702 | -0.51(-0.36%) |
May 14, 2020 | 137.96 | 142.82 | 136.55 | 142.35 | 366,101 | +3.71(+2.68%) |
May 13, 2020 | 139.56 | 141.30 | 135.84 | 138.64 | 269,937 | -1.24(-0.88%) |
May 12, 2020 | 145.00 | 146.00 | 139.77 | 139.88 | 375,315 | -4.32(-2.99%) |
May 11, 2020 | 147.86 | 149.55 | 143.54 | 144.19 | 447,640 | -3.73(-2.52%) |
May 08, 2020 | 144.09 | 148.47 | 143.91 | 147.93 | 277,418 | +5.52(+3.87%) |
May 07, 2020 | 148.33 | 149.27 | 142.17 | 142.41 | 291,916 | -3.59(-2.46%) |
May 06, 2020 | 149.93 | 150.62 | 145.68 | 146.00 | 200,769 | -3.69(-2.47%) |
May 05, 2020 | 149.69 | 151.74 | 148.71 | 149.70 | 181,035 | +0.49(+0.33%) |
May 04, 2020 | 144.79 | 150.09 | 144.49 | 149.21 | 201,295 | +3.30(+2.26%) |
May 01, 2020 | 146.19 | 147.00 | 141.63 | 145.91 | 207,011 | -1.62(-1.10%) |
Apr 30, 2020 | 150.39 | 150.39 | 145.18 | 147.53 | 426,631 | -3.85(-2.54%) |
Apr 29, 2020 | 150.37 | 152.58 | 148.07 | 151.37 | 330,540 | +2.79(+1.88%) |
Apr 28, 2020 | 152.77 | 154.31 | 148.08 | 148.58 | 185,697 | -2.91(-1.92%) |
Apr 27, 2020 | 150.72 | 152.95 | 149.27 | 151.49 | 158,217 | +1.97(+1.32%) |
Apr 24, 2020 | 150.43 | 151.68 | 148.45 | 149.52 | 245,490 | +0.15(+0.10%) |
Apr 23, 2020 | 149.59 | 151.02 | 148.34 | 149.37 | 150,810 | -0.22(-0.15%) |
Apr 22, 2020 | 149.01 | 150.11 | 147.44 | 149.59 | 172,660 | +2.77(+1.89%) |
Apr 21, 2020 | 146.82 | 148.96 | 144.72 | 146.82 | 227,541 | -1.81(-1.22%) |
Apr 20, 2020 | 149.18 | 150.55 | 144.71 | 148.63 | 276,304 | -1.05(-0.70%) |
Apr 17, 2020 | 142.52 | 150.22 | 141.06 | 149.68 | 318,304 | +9.50(+6.78%) |
Apr 16, 2020 | 140.49 | 142.67 | 138.79 | 140.18 | 326,736 | +0.26(+0.19%) |
Apr 15, 2020 | 145.74 | 145.74 | 139.54 | 139.92 | 389,680 | -7.07(-4.81%) |
Apr 14, 2020 | 145.94 | 147.47 | 142.93 | 146.99 | 350,694 | +5.47(+3.87%) |
Apr 13, 2020 | 138.24 | 142.71 | 137.13 | 141.51 | 287,389 | +2.14(+1.53%) |
Apr 09, 2020 | 139.11 | 142.60 | 137.85 | 139.38 | 310,694 | +1.98(+1.44%) |
Apr 08, 2020 | 137.06 | 140.35 | 131.98 | 137.39 | 325,700 | +2.21(+1.63%) |
Apr 07, 2020 | 132.92 | 137.74 | 132.58 | 135.18 | 348,720 | +2.97(+2.24%) |
Apr 06, 2020 | 119.98 | 133.29 | 119.48 | 132.22 | 398,606 | +14.98(+12.78%) |
Apr 03, 2020 | 118.78 | 120.56 | 114.01 | 117.23 | 430,816 | -5.33(-4.35%) |
Apr 02, 2020 | 122.37 | 125.89 | 119.65 | 122.56 | 368,371 | -1.23(-1.00%) |
Apr 01, 2020 | 125.79 | 129.19 | 122.79 | 123.80 | 399,895 | -5.03(-3.90%) |
Mar 31, 2020 | 128.15 | 131.74 | 126.41 | 128.82 | 404,560 | -0.33(-0.26%) |
Mar 30, 2020 | 131.15 | 131.15 | 124.46 | 129.16 | 342,908 | +0.57(+0.45%) |
Mar 27, 2020 | 126.63 | 132.99 | 123.79 | 128.58 | 621,594 | +0.07(+0.05%) |
Mar 26, 2020 | 133.42 | 136.69 | 125.35 | 128.51 | 443,987 | -4.25(-3.20%) |
Mar 25, 2020 | 132.23 | 141.96 | 129.62 | 132.76 | 553,512 | -0.60(-0.45%) |
Mar 24, 2020 | 123.79 | 137.37 | 121.55 | 133.37 | 697,125 | +13.76(+11.50%) |
Mar 23, 2020 | 140.74 | 140.74 | 110.86 | 119.61 | 879,931 | -20.22(-14.46%) |
Mar 20, 2020 | 149.43 | 149.76 | 138.85 | 139.82 | 647,922 | -11.27(-7.46%) |
Mar 19, 2020 | 159.78 | 164.97 | 145.95 | 151.09 | 673,125 | -8.09(-5.08%) |
Mar 18, 2020 | 151.88 | 170.14 | 149.22 | 159.18 | 800,015 | +0.62(+0.39%) |
Mar 17, 2020 | 144.47 | 160.82 | 143.39 | 158.56 | 631,112 | +16.65(+11.73%) |
Mar 16, 2020 | 141.99 | 154.06 | 138.20 | 141.91 | 618,981 | -15.74(-9.99%) |
Mar 13, 2020 | 146.48 | 158.64 | 140.00 | 157.66 | 726,290 | +16.04(+11.33%) |
Mar 12, 2020 | 148.13 | 150.44 | 140.40 | 141.61 | 788,374 | -13.29(-8.58%) |
Mar 11, 2020 | 168.54 | 171.33 | 153.29 | 154.90 | 656,623 | -15.15(-8.91%) |
Mar 10, 2020 | 165.74 | 171.39 | 164.32 | 170.05 | 754,040 | +2.81(+1.68%) |
Mar 09, 2020 | 163.72 | 170.15 | 159.48 | 167.24 | 672,451 | -1.10(-0.65%) |
Mar 06, 2020 | 159.02 | 169.18 | 157.22 | 168.34 | 584,981 | +6.72(+4.16%) |
Mar 05, 2020 | 162.02 | 164.36 | 160.46 | 161.62 | 540,881 | -3.73(-2.26%) |
Mar 04, 2020 | 161.13 | 165.64 | 160.88 | 165.36 | 316,044 | +6.35(+3.99%) |
Mar 03, 2020 | 159.41 | 162.36 | 157.51 | 159.01 | 468,154 | -0.23(-0.15%) |
Mar 02, 2020 | 159.07 | 161.13 | 156.24 | 159.24 | 529,834 | +0.73(+0.46%) |
Feb 28, 2020 | 162.62 | 163.28 | 156.26 | 158.51 | 514,429 | -7.09(-4.28%) |
Feb 27, 2020 | 167.82 | 171.50 | 165.60 | 165.60 | 288,480 | -3.64(-2.15%) |
Feb 26, 2020 | 172.55 | 174.90 | 167.93 | 169.24 | 396,238 | -3.08(-1.79%) |
Feb 25, 2020 | 175.96 | 176.23 | 171.04 | 172.32 | 261,876 | -3.73(-2.12%) |
Feb 24, 2020 | 173.08 | 176.71 | 170.21 | 176.05 | 313,654 | +1.11(+0.63%) |
Feb 21, 2020 | 171.38 | 176.96 | 170.39 | 174.94 | 602,053 | +3.31(+1.93%) |
Feb 20, 2020 | 169.48 | 172.10 | 168.96 | 171.64 | 375,798 | +2.44(+1.44%) |
Feb 19, 2020 | 168.53 | 170.23 | 167.28 | 169.20 | 276,822 | +1.16(+0.69%) |
Feb 18, 2020 | 169.15 | 170.80 | 167.51 | 168.04 | 232,807 | -0.97(-0.58%) |
Feb 14, 2020 | 165.94 | 169.14 | 164.68 | 169.01 | 348,438 | +3.51(+2.12%) |
Feb 13, 2020 | 158.83 | 165.85 | 157.99 | 165.50 | 469,527 | +5.93(+3.72%) |
Feb 12, 2020 | 159.41 | 160.38 | 158.38 | 159.57 | 180,637 | +0.53(+0.33%) |
Feb 11, 2020 | 161.14 | 161.14 | 156.38 | 159.04 | 333,818 | -1.90(-1.18%) |
Feb 10, 2020 | 159.99 | 162.55 | 159.41 | 160.94 | 192,007 | +0.99(+0.62%) |
Feb 07, 2020 | 158.84 | 160.29 | 157.79 | 159.95 | 251,352 | +1.08(+0.68%) |
Feb 06, 2020 | 159.08 | 159.82 | 158.35 | 158.87 | 269,956 | +0.19(+0.12%) |
Feb 05, 2020 | 158.17 | 159.81 | 157.47 | 158.68 | 282,405 | +1.36(+0.87%) |
Feb 04, 2020 | 159.29 | 160.37 | 157.00 | 157.31 | 296,739 | -1.33(-0.84%) |