Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 204.28 | 205.62 | 203.90 | 204.56 | 333,408 | +0.50(+0.24%) |
Mar 30, 2021 | 198.89 | 204.24 | 198.68 | 204.06 | 537,491 | +4.24(+2.12%) |
Mar 29, 2021 | 199.12 | 200.86 | 198.29 | 199.82 | 379,123 | +0.17(+0.08%) |
Mar 26, 2021 | 198.53 | 200.18 | 196.99 | 199.65 | 665,413 | +0.30(+0.15%) |
Mar 25, 2021 | 194.79 | 199.67 | 194.64 | 199.35 | 419,545 | +3.52(+1.80%) |
Mar 24, 2021 | 196.52 | 197.73 | 194.76 | 195.83 | 375,072 | -2.41(-1.22%) |
Mar 23, 2021 | 201.98 | 202.18 | 197.71 | 198.24 | 522,205 | -5.12(-2.52%) |
Mar 22, 2021 | 197.26 | 204.69 | 196.76 | 203.37 | 674,299 | +10.75(+5.58%) |
Mar 19, 2021 | 191.96 | 192.81 | 189.09 | 192.61 | 459,773 | +2.36(+1.24%) |
Mar 18, 2021 | 189.88 | 191.21 | 189.09 | 190.26 | 308,305 | -2.82(-1.46%) |
Mar 17, 2021 | 190.99 | 193.41 | 189.97 | 193.08 | 162,339 | +0.90(+0.47%) |
Mar 16, 2021 | 192.77 | 192.88 | 190.10 | 192.18 | 351,023 | +0.97(+0.51%) |
Mar 15, 2021 | 190.84 | 191.36 | 189.53 | 191.22 | 139,226 | -0.18(-0.09%) |
Mar 12, 2021 | 189.53 | 191.72 | 188.43 | 191.39 | 145,789 | -0.99(-0.51%) |
Mar 11, 2021 | 193.45 | 193.45 | 191.10 | 192.38 | 462,915 | +4.88(+2.60%) |
Mar 10, 2021 | 189.73 | 190.04 | 187.47 | 187.50 | 284,341 | -1.17(-0.62%) |
Mar 09, 2021 | 188.61 | 190.55 | 188.40 | 188.68 | 355,825 | +4.41(+2.39%) |
Mar 08, 2021 | 183.92 | 187.60 | 183.47 | 184.27 | 263,888 | -0.37(-0.20%) |
Mar 05, 2021 | 185.16 | 185.16 | 179.67 | 184.64 | 358,590 | +1.09(+0.60%) |
Mar 04, 2021 | 185.18 | 186.75 | 180.94 | 183.54 | 698,381 | -3.59(-1.92%) |
Mar 03, 2021 | 188.31 | 190.63 | 186.59 | 187.13 | 427,145 | -4.92(-2.56%) |
Mar 02, 2021 | 192.32 | 193.58 | 190.90 | 192.05 | 196,065 | -1.19(-0.62%) |
Mar 01, 2021 | 190.60 | 194.09 | 190.41 | 193.24 | 376,045 | +0.31(+0.16%) |
Feb 26, 2021 | 191.97 | 193.99 | 190.56 | 192.93 | 398,286 | +2.49(+1.31%) |
Feb 25, 2021 | 191.77 | 192.72 | 189.07 | 190.43 | 302,078 | -1.54(-0.80%) |
Feb 24, 2021 | 190.87 | 193.02 | 189.77 | 191.98 | 301,736 | -0.39(-0.20%) |
Feb 23, 2021 | 190.28 | 193.08 | 187.84 | 192.37 | 394,234 | +0.09(+0.05%) |
Feb 22, 2021 | 191.46 | 194.18 | 190.91 | 192.28 | 230,105 | -1.53(-0.79%) |
Feb 19, 2021 | 194.68 | 194.88 | 193.53 | 193.82 | 145,277 | -1.13(-0.58%) |
Feb 18, 2021 | 194.60 | 195.43 | 193.00 | 194.95 | 324,539 | -0.47(-0.24%) |
Feb 17, 2021 | 193.79 | 196.00 | 193.54 | 195.42 | 310,919 | -1.99(-1.01%) |
Feb 16, 2021 | 198.89 | 199.06 | 197.01 | 197.41 | 235,400 | -3.30(-1.65%) |
Feb 12, 2021 | 199.43 | 201.19 | 198.84 | 200.72 | 149,881 | +0.41(+0.21%) |
Feb 11, 2021 | 200.81 | 201.18 | 199.01 | 200.31 | 173,137 | -2.17(-1.07%) |
Feb 10, 2021 | 204.04 | 204.32 | 201.83 | 202.48 | 154,234 | -1.98(-0.97%) |
Feb 09, 2021 | 203.66 | 204.82 | 203.20 | 204.46 | 209,407 | +0.49(+0.24%) |
Feb 08, 2021 | 202.82 | 204.29 | 201.95 | 203.97 | 320,461 | +5.87(+2.96%) |
Feb 05, 2021 | 199.27 | 199.49 | 197.14 | 198.11 | 219,963 | +1.32(+0.67%) |
Feb 04, 2021 | 195.57 | 199.47 | 195.49 | 196.79 | 588,028 | +1.30(+0.67%) |
Feb 03, 2021 | 197.14 | 197.29 | 189.86 | 195.49 | 2,036,945 | -7.62(-3.75%) |
Feb 02, 2021 | 206.33 | 208.09 | 200.10 | 203.10 | 1,028,507 | -8.99(-4.24%) |
Feb 01, 2021 | 207.70 | 212.81 | 207.02 | 212.09 | 595,278 | +8.61(+4.23%) |
Jan 29, 2021 | 204.77 | 205.46 | 202.29 | 203.48 | 439,312 | +1.17(+0.58%) |
Jan 28, 2021 | 203.49 | 204.08 | 201.81 | 202.31 | 562,905 | -0.26(-0.13%) |
Jan 27, 2021 | 201.86 | 204.61 | 199.20 | 202.57 | 394,784 | -1.22(-0.60%) |
Jan 26, 2021 | 206.32 | 206.88 | 203.61 | 203.80 | 459,834 | -1.62(-0.79%) |
Jan 25, 2021 | 206.85 | 207.14 | 203.96 | 205.42 | 463,228 | -1.87(-0.90%) |
Jan 22, 2021 | 208.99 | 209.66 | 206.03 | 207.28 | 282,882 | -3.98(-1.88%) |
Jan 21, 2021 | 208.59 | 212.22 | 208.19 | 211.26 | 317,560 | +2.43(+1.17%) |
Jan 20, 2021 | 206.75 | 209.26 | 206.46 | 208.83 | 171,461 | +3.15(+1.53%) |
Jan 19, 2021 | 206.72 | 206.72 | 203.71 | 205.68 | 254,332 | +0.35(+0.17%) |
Jan 15, 2021 | 209.97 | 210.29 | 205.03 | 205.33 | 343,960 | -5.95(-2.82%) |
Jan 14, 2021 | 214.59 | 215.69 | 210.39 | 211.28 | 332,376 | -5.41(-2.49%) |
Jan 13, 2021 | 215.41 | 216.93 | 214.33 | 216.69 | 269,930 | +3.65(+1.71%) |
Jan 12, 2021 | 211.71 | 214.39 | 211.06 | 213.04 | 232,223 | +0.00(+0.00%) |
Jan 11, 2021 | 210.66 | 214.74 | 210.36 | 213.04 | 630,310 | -0.01(-0.00%) |
Jan 08, 2021 | 214.63 | 215.87 | 211.67 | 213.05 | 699,891 | -4.04(-1.86%) |
Jan 07, 2021 | 216.02 | 217.37 | 215.16 | 217.09 | 289,687 | +0.34(+0.16%) |
Jan 06, 2021 | 216.34 | 218.69 | 216.13 | 216.75 | 331,634 | -4.23(-1.92%) |
Jan 05, 2021 | 220.92 | 223.03 | 220.41 | 220.98 | 283,134 | -0.91(-0.41%) |
Jan 04, 2021 | 226.43 | 227.07 | 220.81 | 221.89 | 332,286 | -2.45(-1.09%) |
Dec 31, 2020 | 224.34 | 224.34 | 224.34 | 230,475 | -0.17(-0.07%) | |
Dec 30, 2020 | 227.75 | 228.12 | 223.54 | 224.51 | 230,475 | +0.05(+0.02%) |
Dec 29, 2020 | 228.39 | 228.39 | 224.23 | 224.46 | 358,398 | +1.01(+0.45%) |
Dec 28, 2020 | 224.26 | 224.48 | 222.49 | 223.45 | 199,129 | +3.01(+1.37%) |
Dec 24, 2020 | 219.93 | 220.90 | 218.73 | 220.44 | 54,939 | +0.19(+0.08%) |
Dec 23, 2020 | 223.03 | 223.75 | 219.87 | 220.26 | 288,252 | -2.15(-0.97%) |
Dec 22, 2020 | 220.39 | 223.83 | 219.73 | 222.41 | 286,060 | +2.84(+1.29%) |
Dec 21, 2020 | 215.97 | 220.21 | 214.98 | 219.57 | 297,296 | -1.07(-0.48%) |
Dec 18, 2020 | 220.92 | 221.25 | 219.47 | 220.64 | 183,336 | +1.96(+0.89%) |
Dec 17, 2020 | 218.67 | 220.78 | 218.20 | 218.68 | 270,994 | +1.50(+0.69%) |
Dec 16, 2020 | 218.56 | 218.58 | 216.53 | 217.18 | 304,517 | +1.13(+0.52%) |
Dec 15, 2020 | 215.27 | 217.04 | 214.55 | 216.04 | 262,314 | +4.53(+2.14%) |
Dec 14, 2020 | 212.45 | 213.78 | 210.92 | 211.52 | 239,214 | +1.48(+0.70%) |
Dec 11, 2020 | 208.26 | 210.51 | 208.00 | 210.04 | 222,316 | +0.94(+0.45%) |
Dec 10, 2020 | 208.61 | 210.31 | 207.44 | 209.10 | 274,594 | -1.00(-0.47%) |
Dec 09, 2020 | 211.79 | 212.58 | 208.74 | 210.10 | 292,526 | +0.93(+0.44%) |
Dec 08, 2020 | 205.77 | 211.07 | 205.75 | 209.17 | 249,661 | +3.26(+1.59%) |
Dec 07, 2020 | 205.08 | 207.12 | 204.74 | 205.91 | 256,997 | +0.31(+0.15%) |
Dec 04, 2020 | 207.41 | 207.96 | 205.12 | 205.59 | 568,016 | -4.90(-2.33%) |
Dec 03, 2020 | 210.54 | 211.62 | 209.86 | 210.49 | 280,714 | +0.57(+0.27%) |
Dec 02, 2020 | 208.75 | 210.34 | 207.47 | 209.92 | 173,341 | +0.37(+0.18%) |
Dec 01, 2020 | 207.79 | 210.10 | 207.55 | 209.55 | 261,390 | +3.21(+1.55%) |
Nov 30, 2020 | 209.72 | 209.72 | 205.95 | 206.35 | 264,321 | -1.59(-0.77%) |
Nov 27, 2020 | 207.94 | 208.85 | 207.81 | 207.94 | 153,769 | +0.34(+0.16%) |
Nov 25, 2020 | 206.51 | 208.27 | 206.07 | 207.60 | 147,324 | +2.04(+0.99%) |
Nov 24, 2020 | 205.26 | 206.84 | 203.94 | 205.56 | 255,080 | +0.33(+0.16%) |
Nov 23, 2020 | 205.90 | 206.43 | 203.20 | 205.22 | 196,358 | +0.22(+0.10%) |
Nov 20, 2020 | 207.14 | 207.95 | 204.31 | 205.01 | 204,719 | -4.33(-2.07%) |
Nov 19, 2020 | 207.67 | 209.34 | 207.12 | 209.34 | 200,028 | +0.14(+0.07%) |
Nov 18, 2020 | 209.67 | 210.62 | 207.99 | 209.20 | 453,903 | +3.60(+1.75%) |
Nov 17, 2020 | 205.96 | 207.23 | 204.88 | 205.60 | 309,356 | +2.62(+1.29%) |
Nov 16, 2020 | 203.80 | 204.21 | 201.06 | 202.98 | 280,419 | +0.96(+0.47%) |
Nov 13, 2020 | 203.37 | 203.81 | 200.86 | 202.03 | 795,857 | +1.18(+0.59%) |
Nov 12, 2020 | 204.14 | 204.48 | 199.44 | 200.84 | 302,298 | -3.70(-1.81%) |
Nov 11, 2020 | 203.13 | 205.32 | 203.13 | 204.55 | 200,444 | +4.56(+2.28%) |
Nov 10, 2020 | 198.87 | 200.95 | 197.78 | 199.98 | 198,690 | -1.17(-0.58%) |
Nov 09, 2020 | 207.41 | 208.66 | 200.74 | 201.16 | 408,421 | -2.15(-1.06%) |
Nov 06, 2020 | 202.33 | 204.23 | 201.84 | 203.31 | 492,717 | +0.89(+0.44%) |
Nov 05, 2020 | 199.57 | 202.58 | 198.86 | 202.42 | 388,194 | +4.78(+2.42%) |
Nov 04, 2020 | 197.54 | 198.70 | 195.19 | 197.64 | 502,640 | +6.05(+3.16%) |
Nov 03, 2020 | 188.64 | 193.73 | 187.33 | 191.59 | 686,787 | +12.54(+7.00%) |
Nov 02, 2020 | 176.62 | 179.63 | 176.61 | 179.05 | 345,414 | +4.65(+2.67%) |
Oct 30, 2020 | 174.38 | 175.25 | 172.72 | 174.39 | 233,672 | -0.15(-0.08%) |
Oct 29, 2020 | 173.10 | 175.79 | 172.31 | 174.54 | 195,023 | +1.42(+0.82%) |
Oct 28, 2020 | 175.08 | 176.49 | 173.01 | 173.12 | 404,520 | -8.03(-4.43%) |
Oct 27, 2020 | 182.50 | 182.50 | 180.66 | 181.16 | 245,645 | -0.08(-0.04%) |
Oct 26, 2020 | 181.86 | 182.44 | 180.23 | 181.24 | 228,137 | -4.45(-2.40%) |
Oct 23, 2020 | 186.21 | 186.65 | 184.24 | 185.68 | 209,425 | -0.13(-0.07%) |
Oct 22, 2020 | 184.93 | 187.46 | 184.40 | 185.81 | 313,723 | +0.17(+0.09%) |
Oct 21, 2020 | 185.50 | 187.76 | 185.06 | 185.65 | 226,742 | -2.55(-1.36%) |
Oct 20, 2020 | 188.00 | 189.98 | 187.59 | 188.20 | 186,579 | +3.10(+1.67%) |
Oct 19, 2020 | 188.19 | 188.65 | 184.56 | 185.10 | 291,579 | -3.08(-1.64%) |
Oct 16, 2020 | 186.75 | 189.94 | 186.57 | 188.18 | 511,848 | +4.70(+2.56%) |
Oct 15, 2020 | 177.64 | 184.36 | 177.63 | 183.47 | 555,093 | +1.91(+1.05%) |
Oct 14, 2020 | 181.79 | 182.64 | 179.74 | 181.57 | 265,281 | +1.53(+0.85%) |
Oct 13, 2020 | 181.61 | 181.61 | 179.37 | 180.03 | 121,910 | -0.69(-0.38%) |
Oct 12, 2020 | 180.57 | 181.40 | 179.97 | 180.73 | 162,684 | +2.01(+1.13%) |
Oct 09, 2020 | 177.69 | 179.26 | 177.13 | 178.72 | 143,334 | +1.49(+0.84%) |
Oct 08, 2020 | 178.17 | 178.71 | 176.89 | 177.23 | 217,846 | -2.03(-1.13%) |
Oct 07, 2020 | 176.47 | 180.44 | 176.41 | 179.26 | 451,231 | +6.75(+3.92%) |
Oct 06, 2020 | 177.20 | 177.40 | 172.06 | 172.51 | 353,156 | -6.00(-3.36%) |
Oct 05, 2020 | 177.16 | 178.63 | 176.56 | 178.51 | 136,332 | +1.72(+0.97%) |
Oct 02, 2020 | 176.51 | 178.35 | 176.48 | 176.79 | 191,112 | -3.65(-2.02%) |
Oct 01, 2020 | 180.33 | 180.90 | 178.79 | 180.44 | 187,945 | +0.50(+0.28%) |
Sep 30, 2020 | 178.72 | 181.02 | 178.24 | 179.94 | 255,584 | +1.70(+0.95%) |
Sep 29, 2020 | 179.49 | 180.11 | 177.99 | 178.24 | 123,414 | -0.91(-0.51%) |
Sep 28, 2020 | 179.71 | 179.92 | 178.81 | 179.15 | 127,788 | +1.99(+1.12%) |
Sep 25, 2020 | 175.21 | 177.96 | 174.90 | 177.16 | 158,987 | -1.55(-0.86%) |
Sep 24, 2020 | 177.90 | 180.59 | 176.72 | 178.71 | 146,101 | +1.22(+0.69%) |
Sep 23, 2020 | 179.30 | 180.02 | 177.20 | 177.48 | 128,033 | -1.68(-0.94%) |
Sep 22, 2020 | 178.92 | 179.73 | 177.87 | 179.16 | 157,891 | -0.78(-0.43%) |
Sep 21, 2020 | 179.75 | 180.26 | 176.58 | 179.95 | 173,361 | -3.73(-2.03%) |
Sep 18, 2020 | 184.41 | 185.48 | 182.49 | 183.68 | 124,816 | -2.17(-1.17%) |
Sep 17, 2020 | 183.67 | 186.62 | 183.50 | 185.85 | 95,291 | +1.26(+0.68%) |
Sep 16, 2020 | 187.70 | 188.08 | 184.22 | 184.59 | 142,276 | -2.67(-1.42%) |
Sep 15, 2020 | 190.08 | 190.37 | 186.96 | 187.26 | 96,651 | -0.40(-0.21%) |
Sep 14, 2020 | 187.46 | 188.66 | 186.71 | 187.66 | 239,481 | +0.26(+0.14%) |
Sep 11, 2020 | 186.40 | 187.91 | 185.33 | 187.39 | 220,679 | +3.77(+2.05%) |
Sep 10, 2020 | 185.71 | 186.88 | 183.30 | 183.62 | 192,712 | -1.52(-0.82%) |
Sep 09, 2020 | 184.75 | 187.46 | 184.42 | 185.15 | 164,822 | +3.50(+1.93%) |
Sep 08, 2020 | 182.33 | 186.29 | 181.65 | 181.65 | 227,183 | -5.77(-3.08%) |
Sep 04, 2020 | 187.62 | 188.61 | 182.92 | 187.41 | 140,674 | +0.75(+0.40%) |
Sep 03, 2020 | 191.68 | 191.68 | 185.71 | 186.66 | 321,028 | -5.59(-2.91%) |
Sep 02, 2020 | 193.09 | 193.09 | 190.61 | 192.25 | 311,686 | +1.09(+0.57%) |
Sep 01, 2020 | 189.85 | 191.25 | 189.19 | 191.16 | 168,681 | +0.80(+0.42%) |
Aug 31, 2020 | 191.26 | 191.75 | 189.90 | 190.36 | 104,355 | -1.52(-0.79%) |
Aug 28, 2020 | 191.69 | 192.27 | 190.84 | 191.87 | 93,919 | +0.77(+0.40%) |
Aug 27, 2020 | 193.98 | 194.07 | 189.93 | 191.10 | 194,036 | -3.69(-1.90%) |
Aug 26, 2020 | 191.64 | 195.46 | 191.58 | 194.79 | 220,456 | +1.94(+1.00%) |
Aug 25, 2020 | 193.80 | 193.82 | 191.06 | 192.86 | 89,630 | +1.84(+0.96%) |
Aug 24, 2020 | 192.93 | 192.93 | 190.57 | 191.02 | 103,977 | +1.58(+0.84%) |
Aug 21, 2020 | 187.30 | 190.23 | 187.22 | 189.44 | 130,033 | -1.18(-0.62%) |
Aug 20, 2020 | 188.12 | 191.03 | 187.85 | 190.62 | 116,874 | +0.30(+0.16%) |
Aug 19, 2020 | 192.65 | 192.65 | 190.04 | 190.32 | 156,051 | -1.55(-0.81%) |
Aug 18, 2020 | 194.51 | 195.12 | 191.71 | 191.87 | 142,254 | -0.87(-0.45%) |
Aug 17, 2020 | 191.45 | 194.07 | 191.39 | 192.74 | 228,414 | +2.83(+1.49%) |
Aug 14, 2020 | 190.41 | 191.00 | 188.84 | 189.92 | 233,160 | -0.02(-0.01%) |
Aug 13, 2020 | 189.34 | 192.10 | 189.13 | 189.94 | 251,203 | +1.65(+0.88%) |
Aug 12, 2020 | 186.75 | 189.46 | 186.32 | 188.28 | 377,803 | +6.98(+3.85%) |
Aug 11, 2020 | 183.56 | 184.94 | 181.14 | 181.31 | 234,762 | +1.21(+0.67%) |
Aug 10, 2020 | 179.73 | 180.66 | 178.66 | 180.09 | 153,257 | -1.66(-0.91%) |
Aug 07, 2020 | 182.33 | 183.05 | 180.32 | 181.75 | 122,565 | -0.68(-0.37%) |
Aug 06, 2020 | 181.55 | 183.18 | 180.96 | 182.43 | 129,844 | -0.09(-0.05%) |
Aug 05, 2020 | 183.76 | 184.59 | 181.99 | 182.52 | 370,097 | +1.19(+0.66%) |
Aug 04, 2020 | 178.41 | 182.86 | 178.10 | 181.32 | 494,449 | -0.92(-0.50%) |
Aug 03, 2020 | 177.46 | 184.99 | 176.27 | 182.24 | 422,861 | +4.64(+2.61%) |
Jul 31, 2020 | 176.91 | 177.73 | 174.03 | 177.60 | 277,051 | +0.66(+0.38%) |
Jul 30, 2020 | 174.26 | 177.43 | 174.01 | 176.94 | 148,723 | -1.15(-0.65%) |
Jul 29, 2020 | 176.44 | 178.28 | 175.85 | 178.09 | 156,423 | +3.23(+1.85%) |
Jul 28, 2020 | 174.96 | 176.10 | 174.41 | 174.85 | 97,644 | -1.02(-0.58%) |
Jul 27, 2020 | 177.24 | 178.56 | 174.97 | 175.87 | 308,837 | +0.72(+0.41%) |
Jul 24, 2020 | 175.59 | 176.34 | 174.28 | 175.15 | 132,387 | -2.92(-1.64%) |
Jul 23, 2020 | 179.85 | 181.18 | 177.66 | 178.07 | 249,428 | -0.83(-0.46%) |
Jul 22, 2020 | 178.56 | 179.36 | 177.24 | 178.90 | 118,160 | +2.13(+1.21%) |
Jul 21, 2020 | 178.15 | 178.92 | 176.42 | 176.77 | 164,362 | +0.06(+0.03%) |
Jul 20, 2020 | 174.28 | 177.32 | 173.99 | 176.71 | 158,990 | +3.16(+1.82%) |
Jul 17, 2020 | 173.24 | 173.68 | 171.53 | 173.55 | 118,882 | +0.17(+0.10%) |
Jul 16, 2020 | 173.16 | 173.96 | 172.48 | 173.39 | 109,516 | -1.57(-0.90%) |
Jul 15, 2020 | 175.07 | 176.35 | 174.18 | 174.96 | 152,114 | +0.88(+0.50%) |
Jul 14, 2020 | 170.34 | 174.15 | 170.29 | 174.08 | 176,606 | +1.73(+1.00%) |
Jul 13, 2020 | 175.45 | 176.28 | 171.90 | 172.35 | 338,424 | -2.61(-1.49%) |
Jul 10, 2020 | 174.20 | 175.25 | 172.61 | 174.96 | 152,746 | +1.41(+0.81%) |
Jul 09, 2020 | 173.20 | 173.62 | 170.54 | 173.55 | 280,534 | +1.61(+0.94%) |
Jul 08, 2020 | 171.62 | 172.62 | 170.09 | 171.94 | 194,487 | +2.35(+1.38%) |
Jul 07, 2020 | 172.46 | 172.76 | 169.29 | 169.59 | 149,957 | -2.44(-1.42%) |
Jul 06, 2020 | 171.83 | 173.22 | 171.23 | 172.04 | 218,918 | +3.76(+2.24%) |
Jul 02, 2020 | 170.01 | 170.88 | 168.10 | 168.28 | 145,482 | +0.22(+0.13%) |
Jul 01, 2020 | 165.83 | 168.87 | 164.98 | 168.06 | 197,005 | +0.91(+0.54%) |
Jun 30, 2020 | 164.70 | 168.07 | 164.30 | 167.15 | 193,626 | +0.03(+0.02%) |
Jun 29, 2020 | 167.31 | 167.89 | 165.29 | 167.12 | 133,925 | +1.33(+0.80%) |
Jun 26, 2020 | 168.28 | 168.53 | 165.10 | 165.79 | 134,330 | -0.46(-0.28%) |
Jun 25, 2020 | 163.99 | 166.33 | 162.58 | 166.25 | 151,254 | +1.37(+0.83%) |
Jun 24, 2020 | 166.75 | 167.65 | 163.72 | 164.88 | 171,881 | -4.26(-2.52%) |
Jun 23, 2020 | 170.88 | 171.65 | 169.13 | 169.15 | 188,773 | +1.56(+0.93%) |
Jun 22, 2020 | 168.82 | 168.82 | 166.74 | 167.58 | 177,026 | +3.17(+1.93%) |
Jun 19, 2020 | 164.47 | 166.03 | 163.97 | 164.41 | 187,940 | -0.36(-0.22%) |
Jun 18, 2020 | 164.57 | 165.80 | 163.47 | 164.78 | 132,221 | -1.20(-0.72%) |
Jun 17, 2020 | 165.10 | 166.99 | 164.54 | 165.98 | 240,401 | +0.12(+0.07%) |
Jun 16, 2020 | 169.38 | 169.38 | 164.79 | 165.86 | 247,654 | -0.01(-0.01%) |
Jun 15, 2020 | 161.02 | 166.08 | 160.52 | 165.87 | 185,236 | +1.77(+1.08%) |
Jun 12, 2020 | 166.34 | 166.66 | 161.28 | 164.10 | 193,260 | +2.54(+1.57%) |
Jun 11, 2020 | 165.54 | 167.12 | 160.57 | 161.56 | 359,862 | -10.16(-5.91%) |
Jun 10, 2020 | 171.83 | 172.99 | 170.60 | 171.72 | 215,799 | +1.14(+0.67%) |
Jun 09, 2020 | 168.16 | 171.37 | 167.88 | 170.57 | 334,450 | +1.87(+1.11%) |
Jun 08, 2020 | 167.46 | 169.05 | 165.94 | 168.71 | 180,774 | +1.71(+1.02%) |
Jun 05, 2020 | 169.39 | 170.29 | 166.54 | 167.00 | 453,533 | -3.07(-1.80%) |
Jun 04, 2020 | 170.17 | 172.22 | 170.03 | 170.06 | 326,477 | -2.15(-1.25%) |
Jun 03, 2020 | 170.21 | 172.97 | 170.03 | 172.22 | 280,265 | +4.87(+2.91%) |
Jun 02, 2020 | 165.59 | 167.50 | 165.59 | 167.35 | 228,300 | +1.72(+1.04%) |
Jun 01, 2020 | 164.68 | 166.57 | 164.65 | 165.63 | 247,406 | +0.72(+0.44%) |
May 29, 2020 | 166.16 | 166.24 | 163.32 | 164.90 | 355,112 | +1.97(+1.21%) |
May 28, 2020 | 161.08 | 165.57 | 160.59 | 162.93 | 308,449 | +3.25(+2.03%) |
May 27, 2020 | 161.22 | 161.27 | 157.49 | 159.68 | 343,368 | +0.58(+0.36%) |
May 26, 2020 | 160.38 | 160.72 | 158.79 | 159.11 | 179,538 | +2.25(+1.43%) |
May 22, 2020 | 155.93 | 157.25 | 155.28 | 156.86 | 126,760 | +1.68(+1.08%) |
May 21, 2020 | 157.23 | 157.24 | 154.26 | 155.18 | 161,560 | -0.03(-0.02%) |
May 20, 2020 | 156.36 | 156.90 | 154.46 | 155.21 | 288,654 | +0.53(+0.34%) |
May 19, 2020 | 156.16 | 157.73 | 154.57 | 154.68 | 508,524 | -4.41(-2.77%) |
May 18, 2020 | 157.74 | 160.59 | 157.53 | 159.09 | 235,416 | +5.25(+3.41%) |
May 15, 2020 | 153.97 | 155.09 | 152.57 | 153.84 | 157,554 | +2.52(+1.67%) |
May 14, 2020 | 147.79 | 151.48 | 147.56 | 151.32 | 155,289 | +0.05(+0.03%) |
May 13, 2020 | 154.66 | 154.77 | 149.97 | 151.27 | 184,271 | -2.10(-1.37%) |
May 12, 2020 | 156.53 | 156.58 | 153.34 | 153.37 | 156,045 | -3.07(-1.96%) |
May 11, 2020 | 155.13 | 157.53 | 154.63 | 156.44 | 123,443 | +0.18(+0.11%) |
May 08, 2020 | 154.76 | 156.98 | 154.66 | 156.26 | 244,721 | +2.53(+1.65%) |
May 07, 2020 | 154.33 | 154.35 | 151.95 | 153.73 | 104,049 | +1.54(+1.01%) |
May 06, 2020 | 154.76 | 155.26 | 151.98 | 152.19 | 196,526 | -0.33(-0.22%) |
May 05, 2020 | 152.02 | 153.96 | 150.78 | 152.52 | 442,766 | -2.43(-1.57%) |
May 04, 2020 | 150.78 | 156.31 | 149.80 | 154.95 | 583,713 | +9.33(+6.40%) |
May 01, 2020 | 150.22 | 150.44 | 143.76 | 145.63 | 524,535 | -6.48(-4.26%) |
Apr 30, 2020 | 152.84 | 154.55 | 151.07 | 152.11 | 330,634 | -1.59(-1.04%) |
Apr 29, 2020 | 155.41 | 156.33 | 153.70 | 153.70 | 440,706 | +1.36(+0.89%) |
Apr 28, 2020 | 155.93 | 155.95 | 152.34 | 152.34 | 334,515 | -2.58(-1.67%) |
Apr 27, 2020 | 154.00 | 155.90 | 153.91 | 154.92 | 251,506 | +2.10(+1.38%) |
Apr 24, 2020 | 154.44 | 154.44 | 151.68 | 152.82 | 222,316 | -0.66(-0.43%) |
Apr 23, 2020 | 153.00 | 155.69 | 152.75 | 153.48 | 167,681 | -0.98(-0.63%) |
Apr 22, 2020 | 153.74 | 155.17 | 152.92 | 154.46 | 378,832 | +4.76(+3.18%) |
Apr 21, 2020 | 154.77 | 155.43 | 149.64 | 149.69 | 345,479 | -3.77(-2.46%) |
Apr 20, 2020 | 155.40 | 155.72 | 153.10 | 153.47 | 220,335 | -3.13(-2.00%) |
Apr 17, 2020 | 158.10 | 158.59 | 155.85 | 156.59 | 499,283 | +6.83(+4.56%) |
Apr 16, 2020 | 150.17 | 151.61 | 147.52 | 149.76 | 150,366 | +3.59(+2.46%) |
Apr 15, 2020 | 148.35 | 148.75 | 145.59 | 146.17 | 279,964 | -5.01(-3.31%) |
Apr 14, 2020 | 150.99 | 152.49 | 149.90 | 151.18 | 412,532 | +2.27(+1.53%) |
Apr 13, 2020 | 152.85 | 152.97 | 148.03 | 148.91 | 197,794 | -3.51(-2.31%) |
Apr 09, 2020 | 149.47 | 153.94 | 148.34 | 152.42 | 341,132 | +2.94(+1.97%) |
Apr 08, 2020 | 146.26 | 150.44 | 145.64 | 149.48 | 356,043 | +7.31(+5.14%) |
Apr 07, 2020 | 146.12 | 146.97 | 141.71 | 142.17 | 529,655 | -0.52(-0.36%) |
Apr 06, 2020 | 135.76 | 142.85 | 134.82 | 142.69 | 563,642 | +11.82(+9.03%) |
Apr 03, 2020 | 135.01 | 136.55 | 130.29 | 130.87 | 714,925 | -6.81(-4.95%) |
Apr 02, 2020 | 142.03 | 143.90 | 137.38 | 137.68 | 751,704 | -6.41(-4.45%) |