Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 218.34 | 219.03 | 213.50 | 214.55 | 4,268,015 | -5.62(-2.55%) |
Jan 28, 2021 | 224.37 | 245.89 | 216.35 | 220.17 | 5,855,929 | -2.94(-1.32%) |
Jan 27, 2021 | 228.22 | 230.56 | 222.45 | 223.11 | 3,642,819 | -6.70(-2.92%) |
Jan 26, 2021 | 228.03 | 230.23 | 226.49 | 229.81 | 2,260,558 | +1.33(+0.58%) |
Jan 25, 2021 | 223.99 | 228.49 | 223.81 | 228.48 | 2,060,010 | +3.20(+1.42%) |
Jan 22, 2021 | 224.18 | 226.82 | 222.67 | 225.28 | 2,100,306 | +1.31(+0.58%) |
Jan 21, 2021 | 223.95 | 224.60 | 221.74 | 223.97 | 2,493,427 | -0.29(-0.13%) |
Jan 20, 2021 | 219.88 | 225.15 | 218.72 | 224.27 | 3,114,800 | +3.63(+1.65%) |
Jan 19, 2021 | 219.06 | 221.28 | 218.95 | 220.63 | 2,444,522 | +2.47(+1.13%) |
Jan 15, 2021 | 214.33 | 219.36 | 213.30 | 218.16 | 3,212,855 | +3.40(+1.59%) |
Jan 14, 2021 | 210.17 | 216.38 | 209.44 | 214.76 | 2,918,930 | +3.48(+1.65%) |
Jan 13, 2021 | 209.72 | 211.95 | 209.03 | 211.28 | 1,589,179 | +1.02(+0.49%) |
Jan 12, 2021 | 210.72 | 212.20 | 209.15 | 210.25 | 1,993,419 | -0.87(-0.41%) |
Jan 11, 2021 | 213.28 | 213.59 | 208.33 | 211.12 | 2,926,196 | -0.82(-0.39%) |
Jan 08, 2021 | 209.31 | 212.27 | 208.93 | 211.94 | 2,825,876 | +3.97(+1.91%) |
Jan 07, 2021 | 206.05 | 209.17 | 205.69 | 207.97 | 2,979,465 | +0.68(+0.33%) |
Jan 06, 2021 | 199.95 | 207.53 | 199.95 | 207.28 | 4,225,160 | +4.88(+2.41%) |
Jan 05, 2021 | 201.68 | 203.42 | 199.38 | 202.41 | 2,806,449 | +0.98(+0.49%) |
Jan 04, 2021 | 205.51 | 205.51 | 198.77 | 201.43 | 3,474,988 | -2.90(-1.42%) |
Dec 31, 2020 | 204.32 | 204.32 | 204.32 | 2,128,279 | +2.44(+1.21%) | |
Dec 30, 2020 | 202.60 | 203.53 | 201.36 | 201.88 | 2,128,279 | +0.27(+0.13%) |
Dec 29, 2020 | 200.74 | 203.93 | 200.19 | 201.62 | 1,758,777 | +2.86(+1.44%) |
Dec 28, 2020 | 198.20 | 201.64 | 198.20 | 198.75 | 1,682,378 | +0.64(+0.32%) |
Dec 24, 2020 | 198.39 | 199.58 | 197.54 | 198.11 | 1,075,077 | -0.01(-0.00%) |
Dec 23, 2020 | 196.82 | 198.69 | 196.10 | 198.12 | 1,984,363 | +1.73(+0.88%) |
Dec 22, 2020 | 200.59 | 201.27 | 195.58 | 196.39 | 4,019,017 | -5.62(-2.78%) |
Dec 21, 2020 | 200.56 | 202.57 | 196.91 | 202.01 | 2,600,972 | -1.05(-0.52%) |
Dec 18, 2020 | 206.21 | 206.21 | 201.95 | 203.05 | 6,626,457 | -2.44(-1.19%) |
Dec 17, 2020 | 203.61 | 205.62 | 203.36 | 205.50 | 2,823,532 | +2.49(+1.23%) |
Dec 16, 2020 | 204.39 | 205.53 | 202.72 | 203.01 | 2,913,378 | -1.86(-0.91%) |
Dec 15, 2020 | 203.52 | 205.53 | 201.73 | 204.87 | 2,888,075 | +0.95(+0.47%) |
Dec 14, 2020 | 203.93 | 206.34 | 202.25 | 203.92 | 3,267,980 | +1.83(+0.91%) |
Dec 11, 2020 | 201.26 | 202.44 | 200.39 | 202.09 | 2,272,134 | -0.67(-0.33%) |
Dec 10, 2020 | 204.06 | 204.40 | 202.19 | 202.76 | 1,753,323 | -1.50(-0.74%) |
Dec 09, 2020 | 204.20 | 205.81 | 202.51 | 204.26 | 2,486,812 | +0.81(+0.40%) |
Dec 08, 2020 | 203.52 | 203.60 | 201.15 | 203.45 | 2,390,673 | +2.21(+1.10%) |
Dec 07, 2020 | 203.51 | 203.69 | 200.05 | 201.24 | 2,531,577 | -2.45(-1.20%) |
Dec 04, 2020 | 200.62 | 204.69 | 200.62 | 203.69 | 2,240,289 | +2.03(+1.01%) |
Dec 03, 2020 | 200.84 | 203.02 | 200.41 | 201.66 | 2,439,325 | +0.32(+0.16%) |
Dec 02, 2020 | 200.02 | 204.47 | 199.61 | 201.34 | 2,971,438 | +1.31(+0.66%) |
Dec 01, 2020 | 199.85 | 200.65 | 197.93 | 200.02 | 3,432,676 | +2.70(+1.37%) |
Nov 30, 2020 | 199.36 | 200.20 | 195.02 | 197.32 | 5,466,143 | -2.46(-1.23%) |
Nov 27, 2020 | 196.76 | 201.03 | 196.75 | 199.78 | 1,911,036 | +4.00(+2.04%) |
Nov 25, 2020 | 196.49 | 198.86 | 194.55 | 195.78 | 2,869,762 | -0.13(-0.07%) |
Nov 24, 2020 | 197.69 | 198.22 | 195.35 | 195.92 | 3,598,953 | -1.56(-0.79%) |
Nov 23, 2020 | 197.34 | 198.33 | 195.81 | 197.48 | 2,287,285 | -0.84(-0.43%) |
Nov 20, 2020 | 198.37 | 200.03 | 196.82 | 198.33 | 3,326,506 | -1.33(-0.67%) |
Nov 19, 2020 | 201.70 | 201.70 | 198.70 | 199.66 | 2,920,179 | -2.75(-1.36%) |
Nov 18, 2020 | 208.00 | 208.28 | 202.30 | 202.41 | 2,775,180 | -4.16(-2.01%) |
Nov 17, 2020 | 208.85 | 210.56 | 206.28 | 206.56 | 2,177,500 | -3.75(-1.78%) |
Nov 16, 2020 | 210.99 | 213.12 | 209.07 | 210.31 | 2,328,411 | -0.62(-0.29%) |
Nov 13, 2020 | 210.52 | 212.03 | 208.84 | 210.94 | 1,988,567 | +1.62(+0.77%) |
Nov 12, 2020 | 212.33 | 212.63 | 208.00 | 209.32 | 2,762,711 | -3.13(-1.47%) |
Nov 11, 2020 | 214.07 | 216.85 | 210.52 | 212.45 | 2,543,137 | -0.80(-0.38%) |
Nov 10, 2020 | 215.38 | 217.00 | 211.38 | 213.26 | 4,238,495 | +5.82(+2.81%) |
Nov 09, 2020 | 214.66 | 216.08 | 206.55 | 207.43 | 3,392,615 | +2.94(+1.44%) |
Nov 06, 2020 | 205.37 | 205.85 | 203.05 | 204.49 | 2,298,218 | -0.26(-0.13%) |
Nov 05, 2020 | 206.34 | 206.40 | 203.02 | 204.76 | 2,344,080 | +1.45(+0.71%) |
Nov 04, 2020 | 199.74 | 208.30 | 198.69 | 203.31 | 4,315,271 | +9.07(+4.67%) |
Nov 03, 2020 | 195.74 | 196.91 | 192.83 | 194.24 | 2,866,654 | -0.13(-0.07%) |
Nov 02, 2020 | 195.57 | 196.28 | 191.72 | 194.38 | 2,298,797 | +2.89(+1.51%) |
Oct 30, 2020 | 190.85 | 191.78 | 188.86 | 191.49 | 3,696,340 | -0.78(-0.40%) |
Oct 29, 2020 | 188.57 | 194.48 | 185.61 | 192.27 | 3,391,321 | +1.27(+0.67%) |
Oct 28, 2020 | 193.32 | 195.13 | 190.60 | 191.00 | 3,254,809 | -6.25(-3.17%) |
Oct 27, 2020 | 198.66 | 199.44 | 196.96 | 197.25 | 2,190,767 | -1.26(-0.64%) |
Oct 26, 2020 | 199.50 | 201.46 | 195.77 | 198.51 | 3,497,381 | -2.00(-1.00%) |
Oct 23, 2020 | 201.89 | 203.08 | 199.75 | 200.51 | 2,383,866 | -0.72(-0.36%) |
Oct 22, 2020 | 201.34 | 202.96 | 199.63 | 201.23 | 2,461,673 | -0.87(-0.43%) |
Oct 21, 2020 | 202.54 | 204.00 | 200.85 | 202.11 | 2,241,092 | -1.88(-0.92%) |
Oct 20, 2020 | 203.95 | 205.58 | 202.45 | 203.99 | 2,210,049 | +0.34(+0.17%) |
Oct 19, 2020 | 208.50 | 209.58 | 203.03 | 203.64 | 3,114,776 | -4.42(-2.13%) |
Oct 16, 2020 | 207.74 | 211.10 | 206.37 | 208.07 | 2,333,678 | +0.63(+0.30%) |
Oct 15, 2020 | 208.31 | 209.19 | 205.55 | 207.44 | 2,867,477 | -2.33(-1.11%) |
Oct 14, 2020 | 212.20 | 213.85 | 209.37 | 209.77 | 3,052,141 | -1.49(-0.71%) |
Oct 13, 2020 | 211.14 | 213.50 | 210.85 | 211.26 | 2,340,307 | -0.15(-0.07%) |
Oct 12, 2020 | 209.84 | 213.54 | 208.10 | 211.41 | 3,264,664 | +2.48(+1.19%) |
Oct 09, 2020 | 210.52 | 211.47 | 206.57 | 208.93 | 4,738,842 | -2.99(-1.41%) |
Oct 08, 2020 | 220.03 | 220.72 | 210.96 | 211.92 | 6,334,581 | -15.52(-6.82%) |
Oct 07, 2020 | 224.17 | 228.09 | 223.41 | 227.44 | 2,087,746 | +4.40(+1.97%) |
Oct 06, 2020 | 227.20 | 227.20 | 222.56 | 223.04 | 2,754,593 | -2.93(-1.30%) |
Oct 05, 2020 | 217.60 | 226.54 | 217.35 | 225.98 | 3,231,256 | +9.36(+4.32%) |
Oct 02, 2020 | 222.79 | 224.78 | 215.38 | 216.62 | 2,848,585 | -8.81(-3.91%) |
Oct 01, 2020 | 225.15 | 228.18 | 224.25 | 225.43 | 2,751,110 | +1.09(+0.48%) |
Sep 30, 2020 | 220.50 | 226.06 | 218.99 | 224.34 | 3,995,066 | +5.17(+2.36%) |
Sep 29, 2020 | 218.51 | 219.83 | 216.68 | 219.17 | 2,275,417 | +1.12(+0.51%) |
Sep 28, 2020 | 218.62 | 219.82 | 216.06 | 218.05 | 2,508,340 | +2.83(+1.32%) |
Sep 25, 2020 | 211.41 | 215.53 | 209.91 | 215.22 | 2,986,006 | +3.09(+1.46%) |
Sep 24, 2020 | 213.74 | 214.21 | 209.88 | 212.13 | 2,069,972 | -2.00(-0.94%) |
Sep 23, 2020 | 218.29 | 219.99 | 213.15 | 214.13 | 2,384,174 | -4.33(-1.98%) |
Sep 22, 2020 | 213.21 | 219.16 | 212.64 | 218.46 | 2,460,697 | +3.80(+1.77%) |
Sep 21, 2020 | 218.06 | 218.06 | 210.25 | 214.66 | 3,110,373 | -4.00(-1.83%) |
Sep 18, 2020 | 219.51 | 220.53 | 213.92 | 218.66 | 6,845,486 | -0.32(-0.15%) |
Sep 17, 2020 | 214.96 | 220.42 | 214.51 | 218.98 | 3,173,419 | +0.28(+0.13%) |
Sep 16, 2020 | 221.86 | 221.86 | 218.02 | 218.69 | 2,634,346 | -0.52(-0.24%) |
Sep 15, 2020 | 219.52 | 222.36 | 218.99 | 219.22 | 2,542,101 | +1.41(+0.65%) |
Sep 14, 2020 | 216.12 | 218.76 | 215.60 | 217.80 | 2,363,890 | +3.12(+1.46%) |
Sep 11, 2020 | 213.34 | 216.69 | 212.79 | 214.68 | 2,151,846 | +2.27(+1.07%) |
Sep 10, 2020 | 215.87 | 217.26 | 210.87 | 212.41 | 2,409,268 | -4.35(-2.01%) |
Sep 09, 2020 | 214.17 | 218.46 | 213.45 | 216.76 | 2,542,600 | +3.88(+1.82%) |
Sep 08, 2020 | 217.34 | 218.01 | 211.42 | 212.89 | 3,805,260 | -6.37(-2.91%) |
Sep 04, 2020 | 221.84 | 222.68 | 215.88 | 219.26 | 3,297,103 | +0.43(+0.20%) |
Sep 03, 2020 | 228.87 | 229.55 | 217.45 | 218.83 | 3,554,266 | -9.01(-3.96%) |
Sep 02, 2020 | 221.75 | 228.44 | 221.75 | 227.84 | 3,250,902 | +6.41(+2.89%) |
Sep 01, 2020 | 220.72 | 222.47 | 219.51 | 221.43 | 3,250,638 | -2.17(-0.97%) |
Aug 31, 2020 | 223.26 | 226.01 | 220.76 | 223.60 | 4,592,390 | +0.18(+0.08%) |
Aug 28, 2020 | 223.67 | 224.32 | 218.72 | 223.43 | 14,544,732 | +0.27(+0.12%) |
Aug 27, 2020 | 222.65 | 226.77 | 221.03 | 223.15 | 4,450,491 | +2.32(+1.05%) |
Aug 26, 2020 | 219.20 | 221.89 | 216.93 | 220.83 | 3,539,358 | +0.07(+0.03%) |
Aug 25, 2020 | 214.40 | 220.64 | 212.55 | 220.76 | 7,240,603 | +12.82(+6.17%) |
Aug 24, 2020 | 209.84 | 210.47 | 206.16 | 207.93 | 1,767,005 | -1.83(-0.87%) |
Aug 21, 2020 | 210.86 | 210.86 | 207.88 | 209.76 | 2,220,274 | -0.96(-0.46%) |
Aug 20, 2020 | 211.96 | 212.45 | 209.46 | 210.72 | 1,328,628 | -1.55(-0.73%) |
Aug 19, 2020 | 212.74 | 215.14 | 210.52 | 212.28 | 2,153,182 | -0.89(-0.42%) |
Aug 18, 2020 | 214.95 | 215.64 | 211.86 | 213.17 | 1,273,101 | -1.33(-0.62%) |
Aug 17, 2020 | 212.03 | 216.03 | 212.03 | 214.50 | 1,923,183 | +2.91(+1.38%) |
Aug 14, 2020 | 211.15 | 211.90 | 210.62 | 211.59 | 1,387,699 | +0.75(+0.36%) |
Aug 13, 2020 | 211.58 | 212.86 | 210.09 | 210.84 | 1,554,285 | -1.11(-0.52%) |
Aug 12, 2020 | 205.78 | 213.06 | 205.78 | 211.94 | 2,652,299 | +6.20(+3.01%) |
Aug 11, 2020 | 208.84 | 209.47 | 205.49 | 205.74 | 2,619,172 | -3.09(-1.48%) |
Aug 10, 2020 | 210.66 | 211.02 | 207.11 | 208.83 | 1,748,596 | -2.21(-1.05%) |
Aug 07, 2020 | 213.57 | 213.61 | 209.18 | 211.04 | 1,542,294 | -0.75(-0.36%) |
Aug 06, 2020 | 211.18 | 212.36 | 209.65 | 211.79 | 1,991,327 | +0.07(+0.03%) |
Aug 05, 2020 | 213.86 | 215.18 | 211.14 | 211.72 | 1,980,352 | -1.86(-0.87%) |
Aug 04, 2020 | 215.67 | 215.84 | 211.61 | 213.58 | 2,180,792 | -3.31(-1.52%) |
Aug 03, 2020 | 214.69 | 218.34 | 214.41 | 216.89 | 2,114,339 | +2.36(+1.10%) |
Jul 31, 2020 | 215.37 | 215.78 | 209.90 | 214.53 | 3,227,378 | -1.29(-0.60%) |
Jul 30, 2020 | 216.05 | 217.29 | 214.99 | 215.82 | 2,244,162 | -2.38(-1.09%) |
Jul 29, 2020 | 219.55 | 221.70 | 215.47 | 218.19 | 3,748,483 | -5.63(-2.51%) |
Jul 28, 2020 | 223.11 | 226.57 | 222.51 | 223.82 | 2,584,047 | +1.42(+0.64%) |
Jul 27, 2020 | 216.84 | 223.67 | 216.60 | 222.40 | 2,458,663 | +4.97(+2.29%) |
Jul 24, 2020 | 220.31 | 220.81 | 215.26 | 217.43 | 2,495,293 | -3.74(-1.69%) |
Jul 23, 2020 | 227.57 | 227.97 | 220.61 | 221.17 | 2,887,367 | -4.16(-1.84%) |
Jul 22, 2020 | 227.79 | 227.97 | 224.29 | 225.32 | 1,822,651 | -0.81(-0.36%) |
Jul 21, 2020 | 226.76 | 228.00 | 225.59 | 226.14 | 2,077,580 | -2.67(-1.17%) |
Jul 20, 2020 | 228.04 | 230.44 | 226.50 | 228.80 | 1,708,027 | +2.18(+0.96%) |
Jul 17, 2020 | 225.08 | 227.93 | 223.38 | 226.62 | 2,332,316 | +2.86(+1.28%) |
Jul 16, 2020 | 221.01 | 223.84 | 219.14 | 223.76 | 1,746,049 | +1.66(+0.75%) |
Jul 15, 2020 | 223.21 | 223.21 | 219.88 | 222.10 | 1,881,932 | +0.19(+0.09%) |
Jul 14, 2020 | 212.85 | 222.53 | 210.85 | 221.91 | 2,700,464 | +2.67(+1.22%) |
Jul 13, 2020 | 219.05 | 223.96 | 218.57 | 219.24 | 2,883,306 | +0.88(+0.40%) |
Jul 10, 2020 | 219.77 | 220.58 | 216.63 | 218.36 | 1,512,527 | -2.30(-1.04%) |
Jul 09, 2020 | 219.42 | 222.56 | 218.19 | 220.66 | 1,983,998 | +1.45(+0.66%) |
Jul 08, 2020 | 221.97 | 222.69 | 218.54 | 219.20 | 2,273,801 | -2.76(-1.24%) |
Jul 07, 2020 | 222.36 | 227.01 | 221.03 | 221.97 | 2,698,335 | -2.72(-1.21%) |
Jul 06, 2020 | 228.00 | 232.33 | 222.62 | 224.68 | 3,946,552 | -1.75(-0.77%) |
Jul 02, 2020 | 221.72 | 229.25 | 221.72 | 226.43 | 3,807,093 | +2.74(+1.22%) |
Jul 01, 2020 | 206.51 | 224.66 | 203.93 | 223.69 | 7,499,555 | +16.89(+8.17%) |
Jun 30, 2020 | 204.57 | 208.09 | 203.24 | 206.81 | 2,952,896 | +3.77(+1.86%) |
Jun 29, 2020 | 204.65 | 205.30 | 201.65 | 203.03 | 2,210,534 | -1.12(-0.55%) |
Jun 26, 2020 | 206.38 | 207.68 | 203.26 | 204.16 | 4,120,844 | -1.99(-0.97%) |
Jun 25, 2020 | 202.98 | 206.44 | 202.00 | 206.15 | 2,372,563 | +2.28(+1.12%) |
Jun 24, 2020 | 206.24 | 207.80 | 202.89 | 203.87 | 2,250,491 | -2.84(-1.37%) |
Jun 23, 2020 | 205.94 | 209.71 | 204.67 | 206.71 | 2,475,646 | +1.37(+0.67%) |
Jun 22, 2020 | 207.20 | 208.37 | 204.35 | 205.34 | 2,665,346 | -3.95(-1.89%) |
Jun 19, 2020 | 204.63 | 209.62 | 202.81 | 209.29 | 6,066,874 | +7.35(+3.64%) |
Jun 18, 2020 | 198.91 | 202.96 | 197.88 | 201.95 | 2,816,869 | +3.81(+1.92%) |
Jun 17, 2020 | 200.39 | 200.62 | 196.87 | 198.13 | 3,137,614 | -0.79(-0.40%) |
Jun 16, 2020 | 195.38 | 200.68 | 195.20 | 198.92 | 2,944,609 | +6.22(+3.23%) |
Jun 15, 2020 | 189.22 | 193.78 | 187.51 | 192.71 | 2,819,044 | +1.65(+0.86%) |
Jun 12, 2020 | 193.86 | 194.96 | 187.81 | 191.06 | 2,767,530 | -0.88(-0.46%) |
Jun 11, 2020 | 199.97 | 201.47 | 191.73 | 191.93 | 4,448,653 | -7.21(-3.62%) |
Jun 10, 2020 | 198.75 | 201.22 | 197.74 | 199.14 | 3,251,869 | +1.95(+0.99%) |
Jun 09, 2020 | 198.16 | 200.19 | 196.91 | 197.19 | 2,741,277 | -0.75(-0.38%) |
Jun 08, 2020 | 195.77 | 198.38 | 194.43 | 197.94 | 2,589,546 | +0.07(+0.04%) |
Jun 05, 2020 | 192.63 | 198.12 | 191.32 | 197.87 | 4,236,833 | +4.20(+2.17%) |
Jun 04, 2020 | 193.57 | 195.92 | 192.21 | 193.67 | 2,728,968 | -0.11(-0.05%) |
Jun 03, 2020 | 195.96 | 196.66 | 191.36 | 193.78 | 4,174,058 | -2.38(-1.22%) |
Jun 02, 2020 | 197.98 | 198.47 | 195.16 | 196.16 | 3,648,315 | -2.80(-1.41%) |
Jun 01, 2020 | 200.69 | 202.14 | 197.91 | 198.96 | 2,071,908 | -2.45(-1.21%) |
May 29, 2020 | 197.28 | 202.17 | 194.71 | 201.40 | 4,848,481 | +4.88(+2.48%) |
May 28, 2020 | 198.39 | 198.70 | 194.87 | 196.52 | 2,955,089 | -0.60(-0.30%) |
May 27, 2020 | 194.93 | 197.40 | 190.67 | 197.12 | 3,344,021 | +2.11(+1.08%) |
May 26, 2020 | 199.50 | 200.22 | 194.41 | 195.00 | 2,733,123 | -3.53(-1.78%) |
May 22, 2020 | 196.56 | 198.83 | 196.06 | 198.54 | 2,662,262 | +1.45(+0.73%) |
May 21, 2020 | 200.01 | 200.12 | 196.41 | 197.09 | 2,711,617 | -2.71(-1.36%) |
May 20, 2020 | 201.03 | 201.77 | 197.84 | 199.80 | 4,236,509 | +0.39(+0.19%) |
May 19, 2020 | 203.98 | 204.67 | 199.19 | 199.41 | 4,374,167 | -5.05(-2.47%) |
May 18, 2020 | 213.64 | 214.28 | 203.24 | 204.46 | 6,422,822 | -6.15(-2.92%) |
May 15, 2020 | 205.55 | 210.81 | 205.08 | 210.61 | 3,548,542 | +3.35(+1.62%) |
May 14, 2020 | 205.49 | 208.12 | 203.62 | 207.26 | 3,815,251 | +1.00(+0.49%) |
May 13, 2020 | 204.86 | 212.45 | 204.86 | 206.26 | 2,632,351 | -0.33(-0.16%) |
May 12, 2020 | 211.35 | 212.94 | 206.45 | 206.59 | 2,572,680 | -4.82(-2.28%) |
May 11, 2020 | 202.98 | 212.06 | 202.50 | 211.41 | 2,484,421 | +6.90(+3.37%) |
May 08, 2020 | 204.62 | 205.30 | 201.70 | 204.51 | 1,761,709 | +1.30(+0.64%) |
May 07, 2020 | 206.32 | 207.24 | 202.14 | 203.21 | 2,814,519 | -2.84(-1.38%) |
May 06, 2020 | 206.68 | 208.74 | 205.27 | 206.05 | 2,274,115 | +0.20(+0.10%) |
May 05, 2020 | 201.43 | 207.26 | 199.59 | 205.85 | 2,268,327 | +4.75(+2.36%) |
May 04, 2020 | 202.44 | 202.85 | 198.66 | 201.10 | 2,337,612 | -0.06(-0.03%) |
May 01, 2020 | 202.92 | 206.45 | 198.57 | 201.16 | 3,496,779 | -7.18(-3.44%) |
Apr 30, 2020 | 205.55 | 209.08 | 201.97 | 208.34 | 6,549,627 | +3.07(+1.50%) |
Apr 29, 2020 | 208.06 | 208.42 | 204.87 | 205.27 | 3,864,022 | -1.73(-0.83%) |
Apr 28, 2020 | 211.63 | 213.33 | 206.28 | 206.99 | 2,925,689 | -4.14(-1.96%) |
Apr 27, 2020 | 206.09 | 211.63 | 204.66 | 211.14 | 2,839,179 | +5.36(+2.60%) |
Apr 24, 2020 | 203.83 | 206.35 | 201.01 | 205.78 | 2,234,659 | +3.29(+1.63%) |
Apr 23, 2020 | 199.52 | 205.23 | 199.34 | 202.49 | 3,704,672 | +2.80(+1.40%) |
Apr 22, 2020 | 203.23 | 203.79 | 198.21 | 199.69 | 3,266,869 | -1.27(-0.63%) |
Apr 21, 2020 | 204.66 | 205.34 | 199.44 | 200.96 | 3,069,034 | -5.09(-2.47%) |
Apr 20, 2020 | 203.97 | 208.64 | 202.39 | 206.06 | 3,242,633 | +1.42(+0.69%) |
Apr 17, 2020 | 206.26 | 206.40 | 199.63 | 204.64 | 3,288,722 | +3.55(+1.76%) |
Apr 16, 2020 | 195.96 | 202.14 | 194.41 | 201.09 | 3,004,906 | +7.92(+4.10%) |
Apr 15, 2020 | 195.95 | 196.40 | 190.99 | 193.17 | 3,567,500 | -4.35(-2.20%) |
Apr 14, 2020 | 192.48 | 198.85 | 191.82 | 197.52 | 3,477,373 | +7.43(+3.91%) |
Apr 13, 2020 | 188.97 | 190.89 | 187.38 | 190.09 | 2,489,394 | +0.05(+0.03%) |
Apr 09, 2020 | 189.34 | 191.03 | 187.86 | 190.04 | 2,874,331 | -0.85(-0.45%) |
Apr 08, 2020 | 181.93 | 191.44 | 180.58 | 190.90 | 3,285,620 | +9.07(+4.99%) |
Apr 07, 2020 | 185.90 | 187.40 | 180.57 | 181.83 | 2,809,921 | -2.44(-1.32%) |
Apr 06, 2020 | 184.63 | 185.25 | 180.15 | 184.27 | 4,250,849 | +5.37(+3.00%) |
Apr 03, 2020 | 180.65 | 182.68 | 176.82 | 178.90 | 2,619,541 | -3.02(-1.66%) |
Apr 02, 2020 | 169.31 | 182.48 | 169.14 | 181.92 | 4,440,535 | +9.64(+5.60%) |
Apr 01, 2020 | 172.06 | 175.38 | 169.82 | 172.28 | 3,155,191 | -4.28(-2.43%) |
Mar 31, 2020 | 177.22 | 180.49 | 174.79 | 176.56 | 3,363,261 | -5.01(-2.76%) |
Mar 30, 2020 | 174.23 | 182.41 | 174.23 | 181.57 | 3,696,102 | +8.89(+5.15%) |
Mar 27, 2020 | 169.32 | 179.29 | 168.97 | 172.68 | 4,730,308 | -0.19(-0.11%) |
Mar 26, 2020 | 168.19 | 173.94 | 165.91 | 172.87 | 5,927,696 | +4.66(+2.77%) |
Mar 25, 2020 | 172.24 | 175.37 | 165.48 | 168.21 | 6,086,116 | -8.01(-4.55%) |
Mar 24, 2020 | 166.75 | 176.66 | 165.48 | 176.22 | 6,070,088 | +14.29(+8.83%) |
Mar 23, 2020 | 164.51 | 167.18 | 154.20 | 161.93 | 5,048,006 | -2.02(-1.23%) |
Mar 20, 2020 | 173.22 | 175.90 | 161.99 | 163.95 | 6,575,837 | -9.15(-5.29%) |
Mar 19, 2020 | 175.05 | 181.80 | 170.06 | 173.10 | 5,507,661 | -5.33(-2.99%) |
Mar 18, 2020 | 172.93 | 183.68 | 171.34 | 178.43 | 6,426,522 | -2.54(-1.41%) |
Mar 17, 2020 | 167.40 | 183.69 | 166.91 | 180.98 | 6,789,211 | +16.68(+10.15%) |
Mar 16, 2020 | 160.83 | 178.28 | 159.34 | 164.30 | 5,663,473 | -11.71(-6.66%) |
Mar 13, 2020 | 165.26 | 176.94 | 164.19 | 176.01 | 7,927,058 | +17.30(+10.90%) |
Mar 12, 2020 | 160.80 | 170.93 | 158.30 | 158.72 | 5,628,858 | -16.22(-9.27%) |
Mar 11, 2020 | 175.05 | 177.60 | 170.53 | 174.94 | 4,337,332 | -5.16(-2.87%) |
Mar 10, 2020 | 177.11 | 180.37 | 169.54 | 180.10 | 4,511,087 | +7.34(+4.25%) |
Mar 09, 2020 | 172.22 | 177.34 | 166.13 | 172.76 | 4,668,086 | -10.69(-5.83%) |
Mar 06, 2020 | 177.64 | 184.29 | 177.51 | 183.46 | 3,560,046 | -1.28(-0.69%) |
Mar 05, 2020 | 180.85 | 188.46 | 180.78 | 184.74 | 3,657,480 | -2.60(-1.39%) |
Mar 04, 2020 | 182.48 | 187.50 | 180.82 | 187.34 | 4,455,361 | +9.31(+5.23%) |
Mar 03, 2020 | 183.19 | 188.26 | 176.50 | 178.03 | 4,564,243 | -6.78(-3.67%) |
Mar 02, 2020 | 174.10 | 184.96 | 173.06 | 184.81 | 4,872,919 | +10.86(+6.24%) |
Feb 28, 2020 | 172.49 | 176.80 | 169.99 | 173.95 | 6,104,379 | -3.28(-1.85%) |
Feb 27, 2020 | 187.18 | 187.49 | 176.99 | 177.23 | 4,673,364 | -9.62(-5.15%) |
Feb 26, 2020 | 188.28 | 188.73 | 184.65 | 186.85 | 3,805,160 | +3.62(+1.98%) |
Feb 25, 2020 | 189.93 | 191.22 | 182.74 | 183.22 | 4,494,606 | -6.53(-3.44%) |
Feb 24, 2020 | 191.50 | 195.08 | 187.91 | 189.75 | 3,498,672 | -4.28(-2.20%) |
Feb 21, 2020 | 193.55 | 194.91 | 192.46 | 194.03 | 2,350,859 | +0.57(+0.29%) |
Feb 20, 2020 | 194.39 | 194.63 | 190.30 | 193.47 | 1,880,728 | -0.71(-0.37%) |
Feb 19, 2020 | 194.16 | 195.13 | 193.39 | 194.18 | 1,496,583 | +1.11(+0.57%) |
Feb 18, 2020 | 195.22 | 195.39 | 192.40 | 193.07 | 2,223,409 | -1.56(-0.80%) |
Feb 14, 2020 | 194.15 | 194.64 | 192.77 | 194.63 | 1,850,810 | +0.38(+0.20%) |
Feb 13, 2020 | 195.95 | 197.28 | 194.06 | 194.25 | 2,234,482 | -2.06(-1.05%) |
Feb 12, 2020 | 198.44 | 199.10 | 195.34 | 196.30 | 2,889,919 | -1.69(-0.86%) |
Feb 11, 2020 | 196.91 | 198.43 | 196.12 | 198.00 | 2,236,378 | +1.33(+0.68%) |
Feb 10, 2020 | 197.30 | 198.00 | 195.66 | 196.67 | 2,477,451 | -1.65(-0.83%) |
Feb 07, 2020 | 200.12 | 200.78 | 196.88 | 198.32 | 2,653,979 | -1.83(-0.92%) |
Feb 06, 2020 | 202.12 | 202.26 | 198.33 | 200.15 | 2,321,437 | -0.42(-0.21%) |
Feb 05, 2020 | 193.49 | 202.91 | 193.49 | 200.58 | 4,243,261 | +8.76(+4.57%) |
Feb 04, 2020 | 190.92 | 193.58 | 190.67 | 191.82 | 3,196,616 | +4.26(+2.27%) |