Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 193.37 | 195.71 | 192.90 | 193.62 | 407,697 | +0.17(+0.09%) |
Mar 30, 2021 | 194.81 | 195.40 | 191.82 | 193.45 | 284,169 | -1.59(-0.82%) |
Mar 29, 2021 | 191.32 | 196.10 | 191.26 | 195.04 | 461,294 | +3.95(+2.07%) |
Mar 26, 2021 | 188.72 | 191.54 | 187.48 | 191.09 | 257,706 | +2.84(+1.51%) |
Mar 25, 2021 | 183.13 | 188.52 | 181.13 | 188.25 | 351,547 | +5.66(+3.10%) |
Mar 24, 2021 | 181.73 | 187.26 | 181.71 | 182.59 | 303,690 | +2.48(+1.38%) |
Mar 23, 2021 | 181.90 | 183.62 | 178.82 | 180.11 | 492,052 | -4.32(-2.34%) |
Mar 22, 2021 | 184.87 | 185.51 | 181.59 | 184.42 | 316,949 | -1.12(-0.60%) |
Mar 19, 2021 | 186.30 | 186.30 | 182.63 | 185.54 | 632,359 | -1.14(-0.61%) |
Mar 18, 2021 | 186.55 | 188.38 | 185.22 | 186.68 | 354,914 | +0.50(+0.27%) |
Mar 17, 2021 | 184.00 | 187.40 | 182.36 | 186.18 | 305,211 | +2.64(+1.44%) |
Mar 16, 2021 | 185.80 | 186.17 | 182.29 | 183.54 | 448,658 | -2.96(-1.59%) |
Mar 15, 2021 | 184.08 | 187.04 | 183.55 | 186.50 | 466,154 | +3.00(+1.63%) |
Mar 12, 2021 | 181.81 | 184.49 | 181.11 | 183.50 | 356,153 | +4.87(+2.73%) |
Mar 11, 2021 | 176.10 | 179.26 | 175.66 | 178.63 | 416,085 | +1.93(+1.09%) |
Mar 10, 2021 | 173.57 | 178.15 | 172.51 | 176.70 | 329,975 | +2.61(+1.50%) |
Mar 09, 2021 | 178.47 | 178.97 | 173.14 | 174.10 | 470,449 | -5.65(-3.15%) |
Mar 08, 2021 | 176.73 | 182.57 | 176.28 | 179.75 | 387,035 | +5.16(+2.96%) |
Mar 05, 2021 | 170.21 | 175.76 | 168.47 | 174.59 | 376,672 | +5.87(+3.48%) |
Mar 04, 2021 | 172.26 | 173.65 | 167.02 | 168.72 | 494,028 | -2.69(-1.57%) |
Mar 03, 2021 | 169.64 | 172.68 | 168.37 | 171.41 | 423,694 | +2.44(+1.45%) |
Mar 02, 2021 | 167.71 | 169.68 | 166.80 | 168.96 | 301,207 | +1.15(+0.68%) |
Mar 01, 2021 | 167.50 | 169.96 | 167.27 | 167.81 | 502,923 | +2.35(+1.42%) |
Feb 26, 2021 | 170.38 | 171.21 | 165.34 | 165.46 | 615,986 | -6.89(-3.99%) |
Feb 25, 2021 | 175.96 | 177.22 | 171.28 | 172.35 | 306,760 | -3.51(-1.99%) |
Feb 24, 2021 | 174.86 | 177.85 | 174.86 | 175.85 | 365,633 | +1.57(+0.90%) |
Feb 23, 2021 | 178.91 | 179.32 | 171.13 | 174.28 | 628,384 | -3.94(-2.21%) |
Feb 22, 2021 | 171.22 | 179.97 | 170.34 | 178.23 | 711,503 | +7.96(+4.67%) |
Feb 19, 2021 | 167.45 | 170.37 | 167.17 | 170.27 | 447,425 | +3.46(+2.07%) |
Feb 18, 2021 | 165.80 | 167.05 | 165.05 | 166.81 | 397,464 | +0.01(+0.01%) |
Feb 17, 2021 | 163.51 | 167.60 | 162.11 | 166.81 | 461,613 | +3.05(+1.86%) |
Feb 16, 2021 | 166.07 | 167.35 | 163.42 | 163.76 | 659,679 | -0.91(-0.55%) |
Feb 12, 2021 | 159.62 | 165.29 | 159.32 | 164.66 | 458,870 | +5.24(+3.28%) |
Feb 11, 2021 | 159.40 | 168.05 | 158.49 | 159.43 | 794,042 | +2.58(+1.64%) |
Feb 10, 2021 | 157.19 | 158.09 | 156.04 | 156.85 | 344,097 | +0.51(+0.33%) |
Feb 09, 2021 | 154.57 | 156.35 | 153.79 | 156.34 | 370,320 | +2.06(+1.33%) |
Feb 08, 2021 | 154.40 | 155.43 | 153.18 | 154.28 | 317,212 | +1.05(+0.68%) |
Feb 05, 2021 | 152.20 | 154.98 | 151.45 | 153.23 | 433,520 | +2.48(+1.64%) |
Feb 04, 2021 | 151.34 | 151.83 | 149.57 | 150.75 | 587,631 | +0.05(+0.03%) |
Feb 03, 2021 | 149.23 | 151.14 | 148.62 | 150.71 | 331,193 | +1.48(+0.99%) |
Feb 02, 2021 | 149.50 | 150.88 | 147.72 | 149.23 | 480,037 | +1.73(+1.17%) |
Feb 01, 2021 | 147.72 | 149.33 | 146.18 | 147.50 | 451,175 | +0.41(+0.28%) |
Jan 29, 2021 | 150.78 | 151.48 | 146.87 | 147.09 | 370,305 | -4.32(-2.85%) |
Jan 28, 2021 | 153.28 | 153.90 | 150.78 | 151.41 | 406,238 | -1.17(-0.77%) |
Jan 27, 2021 | 149.59 | 155.58 | 149.44 | 152.58 | 810,759 | +2.17(+1.44%) |
Jan 26, 2021 | 157.67 | 158.63 | 150.33 | 150.41 | 498,891 | -5.26(-3.38%) |
Jan 25, 2021 | 156.21 | 158.16 | 154.71 | 155.67 | 300,374 | -1.06(-0.67%) |
Jan 22, 2021 | 155.73 | 157.60 | 153.77 | 156.73 | 333,724 | +0.70(+0.45%) |
Jan 21, 2021 | 156.92 | 159.09 | 155.88 | 156.03 | 316,363 | -1.47(-0.93%) |
Jan 20, 2021 | 159.16 | 159.71 | 157.32 | 157.49 | 300,473 | -1.97(-1.24%) |
Jan 19, 2021 | 161.89 | 162.44 | 159.22 | 159.47 | 331,561 | -0.84(-0.52%) |
Jan 15, 2021 | 160.10 | 161.35 | 157.18 | 160.31 | 317,679 | -0.51(-0.32%) |
Jan 14, 2021 | 161.37 | 163.94 | 160.50 | 160.82 | 403,398 | +0.67(+0.42%) |
Jan 13, 2021 | 160.42 | 161.74 | 159.18 | 160.15 | 239,160 | -0.85(-0.53%) |
Jan 12, 2021 | 158.75 | 162.04 | 158.11 | 161.00 | 290,096 | +2.81(+1.78%) |
Jan 11, 2021 | 156.84 | 159.97 | 156.84 | 158.19 | 280,360 | +0.10(+0.07%) |
Jan 08, 2021 | 159.83 | 161.65 | 156.16 | 158.08 | 432,236 | -0.61(-0.38%) |
Jan 07, 2021 | 160.48 | 160.48 | 157.62 | 158.69 | 503,794 | -1.16(-0.73%) |
Jan 06, 2021 | 152.59 | 160.30 | 152.59 | 159.85 | 495,458 | +5.07(+3.27%) |
Jan 05, 2021 | 153.49 | 156.16 | 153.35 | 154.78 | 419,431 | +1.41(+0.92%) |
Jan 04, 2021 | 158.60 | 158.81 | 151.62 | 153.37 | 506,581 | -6.01(-3.77%) |
Dec 31, 2020 | 159.38 | 159.38 | 159.38 | 212,644 | +1.81(+1.15%) | |
Dec 30, 2020 | 155.76 | 158.37 | 155.54 | 157.57 | 212,644 | +1.83(+1.18%) |
Dec 29, 2020 | 157.03 | 157.08 | 154.08 | 155.74 | 270,360 | -0.29(-0.19%) |
Dec 28, 2020 | 155.54 | 158.16 | 155.23 | 156.03 | 190,682 | +1.39(+0.90%) |
Dec 24, 2020 | 155.75 | 155.75 | 153.21 | 154.63 | 101,186 | -1.07(-0.69%) |
Dec 23, 2020 | 153.85 | 156.30 | 153.31 | 155.71 | 189,512 | +2.73(+1.78%) |
Dec 22, 2020 | 154.25 | 155.07 | 152.42 | 152.98 | 319,532 | -1.53(-0.99%) |
Dec 21, 2020 | 156.01 | 157.15 | 152.80 | 154.51 | 450,033 | -4.07(-2.56%) |
Dec 18, 2020 | 159.46 | 161.28 | 157.53 | 158.58 | 1,045,027 | -0.79(-0.50%) |
Dec 17, 2020 | 163.26 | 163.52 | 159.31 | 159.37 | 443,593 | -3.88(-2.38%) |
Dec 16, 2020 | 164.96 | 165.61 | 161.85 | 163.25 | 331,999 | -1.36(-0.82%) |
Dec 15, 2020 | 163.98 | 165.73 | 162.47 | 164.61 | 338,488 | +1.02(+0.62%) |
Dec 14, 2020 | 167.35 | 168.19 | 162.73 | 163.59 | 441,076 | -2.54(-1.53%) |
Dec 11, 2020 | 162.65 | 167.61 | 162.65 | 166.13 | 477,910 | +3.03(+1.86%) |
Dec 10, 2020 | 160.37 | 164.80 | 160.37 | 163.10 | 513,140 | +0.95(+0.59%) |
Dec 09, 2020 | 161.59 | 163.54 | 161.18 | 162.15 | 489,856 | +1.73(+1.08%) |
Dec 08, 2020 | 158.22 | 161.50 | 158.22 | 160.42 | 449,290 | +1.45(+0.91%) |
Dec 07, 2020 | 156.50 | 159.29 | 154.36 | 158.97 | 493,206 | +2.20(+1.40%) |
Dec 04, 2020 | 153.44 | 158.58 | 152.91 | 156.77 | 304,309 | +3.70(+2.42%) |
Dec 03, 2020 | 153.36 | 155.28 | 152.52 | 153.07 | 336,378 | +0.52(+0.34%) |
Dec 02, 2020 | 152.10 | 154.17 | 149.87 | 152.55 | 384,361 | -1.17(-0.76%) |
Dec 01, 2020 | 152.34 | 155.71 | 151.77 | 153.72 | 399,657 | +3.96(+2.64%) |
Nov 30, 2020 | 152.58 | 153.68 | 148.65 | 149.76 | 655,640 | -4.06(-2.64%) |
Nov 27, 2020 | 154.85 | 154.85 | 152.76 | 153.82 | 149,106 | -0.94(-0.60%) |
Nov 25, 2020 | 158.12 | 158.47 | 154.38 | 154.75 | 304,737 | -3.93(-2.47%) |
Nov 24, 2020 | 154.92 | 160.23 | 154.92 | 158.68 | 428,793 | +5.35(+3.49%) |
Nov 23, 2020 | 148.68 | 153.47 | 148.59 | 153.33 | 456,872 | +5.91(+4.01%) |
Nov 20, 2020 | 150.63 | 151.30 | 146.46 | 147.42 | 570,710 | -3.22(-2.14%) |
Nov 19, 2020 | 150.69 | 151.74 | 149.23 | 150.64 | 296,412 | -0.75(-0.50%) |
Nov 18, 2020 | 152.99 | 153.30 | 151.37 | 151.39 | 278,068 | +0.19(+0.12%) |
Nov 17, 2020 | 150.45 | 153.48 | 150.03 | 151.21 | 335,898 | -0.41(-0.27%) |
Nov 16, 2020 | 153.48 | 154.84 | 151.07 | 151.61 | 525,878 | -0.70(-0.46%) |
Nov 13, 2020 | 148.72 | 153.41 | 148.20 | 152.31 | 407,573 | +5.09(+3.46%) |
Nov 12, 2020 | 145.95 | 148.10 | 144.93 | 147.22 | 338,554 | +0.46(+0.31%) |
Nov 11, 2020 | 150.01 | 150.54 | 146.66 | 146.77 | 483,468 | -3.25(-2.17%) |
Nov 10, 2020 | 145.99 | 152.67 | 145.92 | 150.02 | 526,275 | +5.17(+3.57%) |
Nov 09, 2020 | 148.59 | 152.94 | 144.17 | 144.84 | 680,632 | +3.02(+2.13%) |
Nov 06, 2020 | 140.69 | 143.78 | 140.69 | 141.83 | 348,456 | +0.84(+0.60%) |
Nov 05, 2020 | 141.15 | 148.08 | 138.23 | 140.98 | 855,521 | +1.01(+0.72%) |
Nov 04, 2020 | 146.63 | 147.42 | 139.91 | 139.97 | 610,403 | -5.74(-3.94%) |
Nov 03, 2020 | 141.42 | 146.73 | 140.78 | 145.71 | 422,710 | +6.87(+4.95%) |
Nov 02, 2020 | 138.77 | 141.27 | 136.81 | 138.84 | 427,850 | +1.88(+1.37%) |
Oct 30, 2020 | 132.47 | 137.13 | 132.47 | 136.96 | 324,443 | +4.19(+3.16%) |
Oct 29, 2020 | 130.53 | 133.24 | 128.90 | 132.77 | 349,014 | +1.40(+1.07%) |
Oct 28, 2020 | 133.77 | 135.94 | 130.88 | 131.37 | 379,516 | -4.69(-3.45%) |
Oct 27, 2020 | 138.19 | 138.59 | 135.75 | 136.06 | 305,964 | -2.97(-2.14%) |
Oct 26, 2020 | 140.65 | 140.94 | 138.24 | 139.03 | 367,874 | -2.89(-2.03%) |
Oct 23, 2020 | 142.32 | 142.87 | 141.26 | 141.92 | 278,679 | +0.55(+0.39%) |
Oct 22, 2020 | 139.24 | 141.65 | 138.56 | 141.37 | 251,028 | +2.52(+1.81%) |
Oct 21, 2020 | 137.16 | 139.44 | 136.19 | 138.85 | 317,867 | +1.69(+1.23%) |
Oct 20, 2020 | 137.15 | 138.81 | 135.72 | 137.16 | 246,737 | +0.69(+0.50%) |
Oct 19, 2020 | 137.84 | 139.28 | 136.05 | 136.48 | 232,292 | -0.97(-0.70%) |
Oct 16, 2020 | 137.25 | 139.70 | 135.81 | 137.44 | 405,420 | +0.42(+0.31%) |
Oct 15, 2020 | 139.75 | 139.75 | 136.38 | 137.03 | 408,936 | -3.70(-2.63%) |
Oct 14, 2020 | 136.86 | 141.97 | 136.86 | 140.72 | 255,928 | +2.85(+2.07%) |
Oct 13, 2020 | 137.44 | 139.37 | 137.05 | 137.87 | 282,084 | -0.92(-0.66%) |
Oct 12, 2020 | 139.28 | 141.41 | 137.54 | 138.79 | 261,962 | -0.49(-0.35%) |
Oct 09, 2020 | 140.15 | 140.59 | 138.38 | 139.28 | 437,832 | +0.31(+0.23%) |
Oct 08, 2020 | 138.17 | 139.02 | 135.72 | 138.97 | 300,538 | +1.58(+1.15%) |
Oct 07, 2020 | 137.83 | 139.89 | 136.86 | 137.39 | 341,600 | +0.75(+0.55%) |
Oct 06, 2020 | 137.36 | 140.49 | 136.12 | 136.63 | 444,628 | +0.75(+0.55%) |
Oct 05, 2020 | 135.69 | 136.58 | 134.27 | 135.88 | 363,436 | +2.03(+1.52%) |
Oct 02, 2020 | 127.42 | 134.03 | 127.42 | 133.85 | 422,972 | +3.85(+2.96%) |
Oct 01, 2020 | 130.72 | 132.67 | 129.36 | 130.00 | 392,122 | -0.72(-0.55%) |
Sep 30, 2020 | 131.95 | 132.73 | 130.05 | 130.71 | 396,485 | -0.43(-0.33%) |
Sep 29, 2020 | 132.45 | 133.28 | 130.82 | 131.14 | 250,970 | -1.78(-1.34%) |
Sep 28, 2020 | 133.00 | 134.88 | 131.59 | 132.92 | 366,799 | +1.77(+1.35%) |
Sep 25, 2020 | 128.75 | 131.96 | 128.75 | 131.15 | 296,554 | +1.61(+1.24%) |
Sep 24, 2020 | 129.35 | 130.97 | 126.71 | 129.54 | 441,989 | +0.06(+0.04%) |
Sep 23, 2020 | 133.91 | 135.16 | 128.36 | 129.48 | 464,653 | -3.88(-2.91%) |
Sep 22, 2020 | 133.63 | 135.51 | 132.15 | 133.37 | 393,144 | -0.27(-0.20%) |
Sep 21, 2020 | 136.24 | 136.92 | 132.51 | 133.63 | 513,983 | -4.90(-3.54%) |
Sep 18, 2020 | 139.30 | 140.71 | 138.17 | 138.54 | 722,326 | -1.31(-0.94%) |
Sep 17, 2020 | 135.59 | 140.41 | 135.09 | 139.85 | 412,654 | +2.46(+1.79%) |
Sep 16, 2020 | 134.81 | 139.39 | 133.70 | 137.39 | 388,178 | +2.48(+1.84%) |
Sep 15, 2020 | 136.30 | 136.64 | 133.73 | 134.91 | 482,460 | -1.47(-1.08%) |
Sep 14, 2020 | 137.44 | 137.54 | 133.78 | 136.38 | 649,079 | -0.51(-0.37%) |
Sep 11, 2020 | 128.25 | 137.67 | 128.25 | 136.88 | 901,830 | +8.89(+6.94%) |
Sep 10, 2020 | 132.69 | 133.97 | 127.82 | 128.00 | 855,115 | -3.27(-2.49%) |
Sep 09, 2020 | 132.26 | 133.55 | 128.72 | 131.27 | 619,919 | -0.38(-0.29%) |
Sep 08, 2020 | 136.60 | 137.39 | 131.27 | 131.65 | 968,471 | -5.34(-3.90%) |
Sep 04, 2020 | 140.72 | 142.53 | 136.35 | 136.99 | 644,580 | -2.42(-1.74%) |
Sep 03, 2020 | 142.16 | 143.41 | 137.29 | 139.41 | 666,140 | -1.14(-0.81%) |
Sep 02, 2020 | 139.57 | 141.98 | 138.19 | 140.55 | 795,735 | +0.95(+0.68%) |
Sep 01, 2020 | 139.38 | 140.01 | 137.10 | 139.61 | 797,307 | -1.11(-0.79%) |
Aug 31, 2020 | 140.93 | 141.84 | 139.01 | 140.71 | 685,445 | -0.87(-0.62%) |
Aug 28, 2020 | 142.77 | 143.10 | 140.65 | 141.59 | 445,369 | -0.91(-0.64%) |
Aug 27, 2020 | 142.32 | 145.15 | 141.62 | 142.50 | 506,219 | +0.54(+0.38%) |
Aug 26, 2020 | 145.83 | 146.23 | 141.60 | 141.96 | 498,499 | -4.66(-3.18%) |
Aug 25, 2020 | 150.18 | 150.52 | 145.86 | 146.61 | 283,268 | -2.99(-2.00%) |
Aug 24, 2020 | 146.81 | 149.71 | 145.39 | 149.60 | 335,048 | +3.28(+2.24%) |
Aug 21, 2020 | 146.76 | 148.96 | 145.81 | 146.33 | 359,694 | -0.84(-0.57%) |
Aug 20, 2020 | 148.99 | 149.42 | 147.05 | 147.17 | 281,967 | -2.98(-1.98%) |
Aug 19, 2020 | 149.42 | 151.73 | 149.42 | 150.15 | 247,103 | +0.44(+0.30%) |
Aug 18, 2020 | 150.05 | 150.74 | 148.92 | 149.71 | 361,966 | -0.74(-0.49%) |
Aug 17, 2020 | 153.81 | 153.95 | 150.04 | 150.44 | 382,154 | -3.51(-2.28%) |
Aug 14, 2020 | 150.93 | 155.89 | 150.82 | 153.95 | 235,242 | +2.55(+1.68%) |
Aug 13, 2020 | 150.46 | 152.95 | 149.30 | 151.40 | 413,338 | -0.04(-0.02%) |
Aug 12, 2020 | 156.84 | 156.84 | 150.36 | 151.44 | 451,586 | -4.03(-2.59%) |
Aug 11, 2020 | 158.87 | 160.97 | 155.33 | 155.47 | 250,967 | -0.54(-0.35%) |
Aug 10, 2020 | 154.87 | 157.73 | 153.01 | 156.01 | 555,260 | +1.14(+0.73%) |
Aug 07, 2020 | 148.94 | 156.60 | 148.92 | 154.88 | 596,671 | +4.70(+3.13%) |
Aug 06, 2020 | 157.75 | 160.89 | 147.59 | 150.18 | 1,269,484 | -14.64(-8.88%) |
Aug 05, 2020 | 161.84 | 164.81 | 160.55 | 164.81 | 492,148 | +4.73(+2.96%) |
Aug 04, 2020 | 161.81 | 163.08 | 159.45 | 160.08 | 301,532 | -1.66(-1.03%) |
Aug 03, 2020 | 160.53 | 163.25 | 160.00 | 161.74 | 243,159 | +1.50(+0.94%) |
Jul 31, 2020 | 160.88 | 162.00 | 157.96 | 160.24 | 339,313 | -1.00(-0.62%) |
Jul 30, 2020 | 160.20 | 163.25 | 159.55 | 161.24 | 192,062 | -1.01(-0.62%) |
Jul 29, 2020 | 161.74 | 163.02 | 159.21 | 162.24 | 140,209 | +0.82(+0.51%) |
Jul 28, 2020 | 159.64 | 163.74 | 159.64 | 161.42 | 206,902 | +1.65(+1.03%) |
Jul 27, 2020 | 162.73 | 162.73 | 159.27 | 159.77 | 218,591 | -3.56(-2.18%) |
Jul 24, 2020 | 166.88 | 168.12 | 163.00 | 163.33 | 209,116 | -3.55(-2.13%) |
Jul 23, 2020 | 165.58 | 169.44 | 164.98 | 166.88 | 259,953 | +1.20(+0.72%) |
Jul 22, 2020 | 164.11 | 166.50 | 163.56 | 165.68 | 264,568 | +1.48(+0.90%) |
Jul 21, 2020 | 163.27 | 166.29 | 163.27 | 164.21 | 213,028 | +1.64(+1.01%) |
Jul 20, 2020 | 165.65 | 166.03 | 161.90 | 162.56 | 295,960 | -4.35(-2.61%) |
Jul 17, 2020 | 166.06 | 167.31 | 164.38 | 166.92 | 266,355 | +1.46(+0.88%) |
Jul 16, 2020 | 163.09 | 168.11 | 162.08 | 165.46 | 293,137 | +2.21(+1.36%) |
Jul 15, 2020 | 162.53 | 164.53 | 161.23 | 163.25 | 259,204 | +4.75(+3.00%) |
Jul 14, 2020 | 156.82 | 159.45 | 155.20 | 158.50 | 330,674 | +2.03(+1.30%) |
Jul 13, 2020 | 156.08 | 159.21 | 154.66 | 156.47 | 365,901 | +2.38(+1.54%) |
Jul 10, 2020 | 149.36 | 154.37 | 149.36 | 154.09 | 292,590 | +4.86(+3.26%) |
Jul 09, 2020 | 153.57 | 153.96 | 148.84 | 149.22 | 346,716 | -5.28(-3.41%) |
Jul 08, 2020 | 155.26 | 157.14 | 153.70 | 154.50 | 361,599 | -0.77(-0.49%) |
Jul 07, 2020 | 158.32 | 161.67 | 155.14 | 155.27 | 225,151 | -4.58(-2.86%) |
Jul 06, 2020 | 162.52 | 162.89 | 159.54 | 159.84 | 190,812 | +0.16(+0.10%) |
Jul 02, 2020 | 162.28 | 163.22 | 159.23 | 159.69 | 252,804 | -0.57(-0.36%) |
Jul 01, 2020 | 162.50 | 163.94 | 159.72 | 160.26 | 301,605 | -0.70(-0.44%) |
Jun 30, 2020 | 162.50 | 164.28 | 159.80 | 160.96 | 295,031 | -2.69(-1.65%) |
Jun 29, 2020 | 160.16 | 164.10 | 160.01 | 163.65 | 365,827 | +5.95(+3.77%) |
Jun 26, 2020 | 158.65 | 159.40 | 155.42 | 157.70 | 991,706 | -1.06(-0.67%) |
Jun 25, 2020 | 152.78 | 158.85 | 152.60 | 158.76 | 429,348 | +4.51(+2.92%) |
Jun 24, 2020 | 161.29 | 161.66 | 154.12 | 154.25 | 422,627 | -9.18(-5.62%) |
Jun 23, 2020 | 165.49 | 165.90 | 161.88 | 163.43 | 356,813 | -0.69(-0.42%) |
Jun 22, 2020 | 163.42 | 164.38 | 161.27 | 164.12 | 414,415 | -0.68(-0.41%) |
Jun 19, 2020 | 170.75 | 170.75 | 163.15 | 164.81 | 698,790 | -2.61(-1.56%) |
Jun 18, 2020 | 167.30 | 171.71 | 167.11 | 167.42 | 329,890 | -2.27(-1.34%) |
Jun 17, 2020 | 171.46 | 173.18 | 169.52 | 169.69 | 311,934 | -1.50(-0.88%) |
Jun 16, 2020 | 174.77 | 175.85 | 169.11 | 171.19 | 323,096 | +3.23(+1.92%) |
Jun 15, 2020 | 163.54 | 169.09 | 163.54 | 167.96 | 438,795 | -0.19(-0.12%) |
Jun 12, 2020 | 172.07 | 172.51 | 165.22 | 168.15 | 353,623 | +1.38(+0.82%) |
Jun 11, 2020 | 175.75 | 178.96 | 166.31 | 166.78 | 399,582 | -14.95(-8.23%) |
Jun 10, 2020 | 181.53 | 185.01 | 177.90 | 181.73 | 517,548 | -0.69(-0.38%) |
Jun 09, 2020 | 187.26 | 188.99 | 181.64 | 182.42 | 330,454 | -7.62(-4.01%) |
Jun 08, 2020 | 188.76 | 191.03 | 188.19 | 190.04 | 353,376 | +3.18(+1.70%) |
Jun 05, 2020 | 189.82 | 190.85 | 185.91 | 186.86 | 368,474 | +3.74(+2.04%) |
Jun 04, 2020 | 183.91 | 185.99 | 181.86 | 183.12 | 438,397 | -1.06(-0.58%) |
Jun 03, 2020 | 181.21 | 186.01 | 179.86 | 184.19 | 396,160 | +5.00(+2.79%) |
Jun 02, 2020 | 182.34 | 182.43 | 178.58 | 179.19 | 414,840 | -1.18(-0.65%) |
Jun 01, 2020 | 184.23 | 187.94 | 179.46 | 180.37 | 383,133 | -4.02(-2.18%) |
May 29, 2020 | 182.75 | 186.01 | 181.10 | 184.39 | 384,952 | -0.73(-0.39%) |
May 28, 2020 | 192.51 | 193.67 | 184.52 | 185.12 | 374,196 | -3.88(-2.06%) |
May 27, 2020 | 180.74 | 189.11 | 180.74 | 189.00 | 470,953 | +11.47(+6.46%) |
May 26, 2020 | 173.01 | 179.20 | 173.01 | 177.53 | 459,154 | +9.78(+5.83%) |
May 22, 2020 | 168.76 | 169.44 | 163.58 | 167.75 | 469,255 | +1.17(+0.70%) |
May 21, 2020 | 162.86 | 167.61 | 162.85 | 166.59 | 329,203 | +5.86(+3.65%) |
May 20, 2020 | 161.44 | 163.98 | 160.16 | 160.72 | 370,811 | +1.48(+0.93%) |
May 19, 2020 | 166.05 | 166.05 | 159.21 | 159.25 | 390,643 | -6.34(-3.83%) |
May 18, 2020 | 162.16 | 166.72 | 161.43 | 165.59 | 499,348 | +9.06(+5.79%) |
May 15, 2020 | 152.96 | 159.04 | 152.96 | 156.53 | 321,734 | -1.54(-0.98%) |
May 14, 2020 | 154.05 | 158.14 | 151.87 | 158.07 | 347,526 | +1.80(+1.15%) |
May 13, 2020 | 157.89 | 158.58 | 154.74 | 156.27 | 305,640 | -2.99(-1.88%) |
May 12, 2020 | 164.15 | 166.00 | 159.25 | 159.26 | 391,434 | -4.21(-2.58%) |
May 11, 2020 | 164.39 | 167.34 | 162.25 | 163.48 | 373,907 | -2.27(-1.37%) |
May 08, 2020 | 160.62 | 169.27 | 160.62 | 165.74 | 603,702 | +6.67(+4.20%) |
May 07, 2020 | 166.36 | 172.80 | 157.59 | 159.07 | 837,477 | -4.90(-2.99%) |
May 06, 2020 | 168.97 | 169.47 | 163.27 | 163.97 | 369,328 | -3.69(-2.20%) |
May 05, 2020 | 167.01 | 170.36 | 166.84 | 167.66 | 348,652 | +2.47(+1.49%) |
May 04, 2020 | 168.74 | 168.74 | 161.76 | 165.19 | 462,421 | -5.22(-3.06%) |
May 01, 2020 | 173.09 | 173.77 | 167.15 | 170.41 | 470,780 | -5.27(-3.00%) |
Apr 30, 2020 | 177.12 | 177.12 | 172.78 | 175.68 | 373,537 | -3.80(-2.12%) |
Apr 29, 2020 | 178.97 | 181.53 | 175.00 | 179.48 | 335,408 | +3.93(+2.24%) |
Apr 28, 2020 | 172.15 | 177.33 | 171.91 | 175.56 | 384,223 | +2.76(+1.60%) |
Apr 27, 2020 | 170.41 | 174.06 | 168.93 | 172.79 | 473,004 | +3.45(+2.04%) |
Apr 24, 2020 | 172.66 | 172.72 | 168.28 | 169.34 | 271,072 | -2.08(-1.22%) |
Apr 23, 2020 | 171.80 | 174.36 | 170.24 | 171.42 | 293,570 | +0.50(+0.29%) |
Apr 22, 2020 | 173.16 | 174.32 | 169.99 | 170.93 | 339,432 | +1.63(+0.97%) |
Apr 21, 2020 | 173.39 | 175.09 | 166.98 | 169.29 | 363,329 | -7.17(-4.06%) |
Apr 20, 2020 | 179.46 | 180.04 | 176.24 | 176.46 | 353,183 | -3.40(-1.89%) |
Apr 17, 2020 | 180.82 | 182.50 | 177.15 | 179.86 | 581,367 | +3.19(+1.81%) |
Apr 16, 2020 | 175.26 | 178.19 | 173.91 | 176.66 | 289,734 | +1.38(+0.79%) |
Apr 15, 2020 | 178.32 | 179.01 | 172.34 | 175.29 | 291,537 | -5.54(-3.07%) |
Apr 14, 2020 | 182.11 | 184.00 | 178.90 | 180.83 | 254,037 | +2.23(+1.25%) |
Apr 13, 2020 | 176.93 | 179.94 | 175.19 | 178.60 | 236,588 | +2.02(+1.14%) |
Apr 09, 2020 | 181.73 | 182.55 | 175.19 | 176.58 | 475,901 | -2.80(-1.56%) |
Apr 08, 2020 | 179.01 | 181.82 | 176.99 | 179.38 | 296,784 | +3.40(+1.93%) |
Apr 07, 2020 | 183.64 | 185.64 | 175.82 | 175.99 | 268,476 | -1.81(-1.02%) |
Apr 06, 2020 | 171.89 | 179.79 | 171.89 | 177.79 | 366,441 | +11.63(+7.00%) |
Apr 03, 2020 | 163.47 | 169.33 | 162.56 | 166.16 | 376,755 | +0.37(+0.22%) |
Apr 02, 2020 | 157.82 | 168.91 | 157.34 | 165.80 | 394,233 | +6.88(+4.33%) |