Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 256.58 | 256.58 | 256.58 | 575,927 | +3.44(+1.36%) | |
Dec 30, 2020 | 253.90 | 254.74 | 252.40 | 253.14 | 575,927 | -0.12(-0.05%) |
Dec 29, 2020 | 257.31 | 257.55 | 253.19 | 253.26 | 759,742 | -1.03(-0.41%) |
Dec 28, 2020 | 254.82 | 255.29 | 252.97 | 254.29 | 645,799 | +2.77(+1.10%) |
Dec 24, 2020 | 251.89 | 252.18 | 250.55 | 251.53 | 296,089 | +1.27(+0.51%) |
Dec 23, 2020 | 249.24 | 252.36 | 247.66 | 250.26 | 622,952 | +2.09(+0.84%) |
Dec 22, 2020 | 245.75 | 249.61 | 245.36 | 248.16 | 975,968 | +2.83(+1.16%) |
Dec 21, 2020 | 247.45 | 248.24 | 241.74 | 245.33 | 2,003,426 | -6.55(-2.60%) |
Dec 18, 2020 | 255.62 | 257.40 | 249.94 | 251.88 | 2,975,525 | -2.43(-0.96%) |
Dec 17, 2020 | 249.28 | 255.96 | 249.28 | 254.31 | 2,428,985 | +4.96(+1.99%) |
Dec 16, 2020 | 242.46 | 249.81 | 241.42 | 249.34 | 1,721,101 | +7.98(+3.31%) |
Dec 15, 2020 | 241.03 | 243.02 | 238.56 | 241.36 | 1,307,424 | +2.84(+1.19%) |
Dec 14, 2020 | 239.43 | 240.74 | 237.96 | 238.52 | 1,326,354 | +1.64(+0.69%) |
Dec 11, 2020 | 236.89 | 239.00 | 235.18 | 236.88 | 807,555 | -0.75(-0.32%) |
Dec 10, 2020 | 238.00 | 239.59 | 236.48 | 237.63 | 1,081,690 | -0.12(-0.05%) |
Dec 09, 2020 | 239.13 | 240.32 | 236.47 | 237.75 | 1,274,390 | -1.76(-0.74%) |
Dec 08, 2020 | 235.94 | 240.03 | 235.40 | 239.51 | 1,056,745 | +2.62(+1.11%) |
Dec 07, 2020 | 234.12 | 237.22 | 233.27 | 236.89 | 1,060,783 | +1.58(+0.67%) |
Dec 04, 2020 | 237.05 | 237.71 | 232.84 | 235.31 | 1,182,595 | -1.29(-0.55%) |
Dec 03, 2020 | 235.56 | 239.16 | 235.31 | 236.60 | 1,057,347 | +0.14(+0.06%) |
Dec 02, 2020 | 236.25 | 238.42 | 235.39 | 236.46 | 967,220 | -1.78(-0.75%) |
Dec 01, 2020 | 241.21 | 241.79 | 236.68 | 238.25 | 1,580,406 | +1.78(+0.75%) |
Nov 30, 2020 | 235.03 | 237.10 | 231.58 | 236.46 | 3,618,772 | -0.60(-0.25%) |
Nov 27, 2020 | 237.47 | 238.13 | 233.28 | 237.06 | 654,945 | -0.37(-0.15%) |
Nov 25, 2020 | 237.77 | 239.33 | 236.97 | 237.43 | 1,117,144 | +1.00(+0.42%) |
Nov 24, 2020 | 231.83 | 237.29 | 231.46 | 236.43 | 1,481,264 | +5.88(+2.55%) |
Nov 23, 2020 | 232.27 | 232.71 | 228.55 | 230.55 | 1,743,659 | -0.83(-0.36%) |
Nov 20, 2020 | 233.12 | 235.04 | 230.89 | 231.38 | 1,379,665 | -1.31(-0.56%) |
Nov 19, 2020 | 236.56 | 237.45 | 229.81 | 232.69 | 2,697,099 | -8.08(-3.36%) |
Nov 18, 2020 | 247.59 | 247.91 | 240.68 | 240.76 | 1,206,532 | -6.38(-2.58%) |
Nov 17, 2020 | 245.48 | 249.56 | 244.44 | 247.14 | 1,029,802 | -1.34(-0.54%) |
Nov 16, 2020 | 248.87 | 249.86 | 243.22 | 248.48 | 1,343,018 | +3.11(+1.27%) |
Nov 13, 2020 | 240.46 | 245.84 | 240.08 | 245.37 | 955,888 | +5.41(+2.25%) |
Nov 12, 2020 | 238.42 | 241.21 | 237.51 | 239.97 | 923,594 | +1.21(+0.51%) |
Nov 11, 2020 | 239.87 | 241.50 | 238.00 | 238.75 | 1,301,604 | +0.85(+0.36%) |
Nov 10, 2020 | 237.30 | 240.68 | 236.80 | 237.91 | 1,537,317 | +1.10(+0.46%) |
Nov 09, 2020 | 240.05 | 246.29 | 236.61 | 236.81 | 1,988,778 | +7.28(+3.17%) |
Nov 06, 2020 | 229.02 | 230.70 | 226.35 | 229.53 | 982,920 | +1.71(+0.75%) |
Nov 05, 2020 | 222.18 | 228.56 | 220.97 | 227.82 | 1,452,829 | +8.76(+4.00%) |
Nov 04, 2020 | 218.17 | 222.10 | 216.86 | 219.06 | 1,015,208 | +2.85(+1.32%) |
Nov 03, 2020 | 217.43 | 218.86 | 213.01 | 216.21 | 1,720,487 | +0.90(+0.42%) |
Nov 02, 2020 | 224.62 | 228.74 | 212.01 | 215.31 | 2,539,278 | +4.03(+1.91%) |
Oct 30, 2020 | 213.04 | 216.31 | 208.00 | 211.28 | 1,467,831 | -3.35(-1.56%) |
Oct 29, 2020 | 212.13 | 216.71 | 210.76 | 214.62 | 1,081,206 | +2.49(+1.17%) |
Oct 28, 2020 | 218.15 | 218.91 | 211.99 | 212.13 | 1,111,822 | -10.10(-4.54%) |
Oct 27, 2020 | 224.61 | 224.61 | 221.56 | 222.23 | 1,022,080 | -1.08(-0.48%) |
Oct 26, 2020 | 223.38 | 224.12 | 218.61 | 223.31 | 1,230,203 | -2.94(-1.30%) |
Oct 23, 2020 | 225.09 | 226.84 | 223.59 | 226.25 | 712,913 | +2.51(+1.12%) |
Oct 22, 2020 | 223.22 | 225.80 | 222.05 | 223.74 | 892,432 | -0.03(-0.01%) |
Oct 21, 2020 | 218.05 | 224.89 | 217.06 | 223.77 | 1,269,246 | +6.66(+3.07%) |
Oct 20, 2020 | 215.40 | 218.96 | 214.21 | 217.10 | 610,346 | +3.25(+1.52%) |
Oct 19, 2020 | 216.05 | 217.66 | 212.92 | 213.85 | 761,271 | -1.72(-0.80%) |
Oct 16, 2020 | 214.93 | 217.02 | 214.09 | 215.57 | 973,459 | +2.16(+1.01%) |
Oct 15, 2020 | 213.01 | 215.11 | 211.94 | 213.41 | 929,240 | -0.92(-0.43%) |
Oct 14, 2020 | 217.20 | 217.20 | 213.02 | 214.33 | 889,202 | -0.17(-0.08%) |
Oct 13, 2020 | 215.57 | 216.62 | 213.53 | 214.51 | 888,145 | -3.85(-1.76%) |
Oct 12, 2020 | 217.79 | 219.87 | 216.03 | 218.35 | 850,239 | +2.33(+1.08%) |
Oct 09, 2020 | 216.01 | 217.63 | 214.02 | 216.03 | 769,472 | +0.38(+0.17%) |
Oct 08, 2020 | 213.76 | 216.23 | 212.85 | 215.65 | 809,055 | +2.62(+1.23%) |
Oct 07, 2020 | 211.04 | 213.66 | 210.70 | 213.03 | 806,233 | +3.68(+1.76%) |
Oct 06, 2020 | 213.53 | 214.51 | 208.56 | 209.35 | 927,814 | -4.22(-1.98%) |
Oct 05, 2020 | 213.20 | 214.54 | 211.74 | 213.57 | 852,250 | +3.17(+1.50%) |
Oct 02, 2020 | 208.86 | 212.33 | 207.55 | 210.41 | 751,590 | -0.74(-0.35%) |
Oct 01, 2020 | 211.30 | 212.15 | 209.03 | 211.15 | 932,593 | +1.23(+0.59%) |
Sep 30, 2020 | 207.57 | 211.57 | 207.16 | 209.92 | 1,081,025 | +3.34(+1.62%) |
Sep 29, 2020 | 209.55 | 209.58 | 204.61 | 206.58 | 995,926 | -0.93(-0.45%) |
Sep 28, 2020 | 208.82 | 209.54 | 206.76 | 207.51 | 908,602 | +0.53(+0.26%) |
Sep 25, 2020 | 201.21 | 207.30 | 200.89 | 206.99 | 1,051,436 | +4.56(+2.25%) |
Sep 24, 2020 | 198.89 | 204.53 | 197.54 | 202.43 | 1,055,953 | +2.72(+1.36%) |
Sep 23, 2020 | 202.84 | 203.64 | 199.43 | 199.70 | 733,821 | -2.12(-1.05%) |
Sep 22, 2020 | 201.05 | 203.34 | 199.80 | 201.82 | 797,878 | +1.92(+0.96%) |
Sep 21, 2020 | 201.50 | 203.29 | 196.43 | 199.90 | 1,022,024 | -4.39(-2.15%) |
Sep 18, 2020 | 205.81 | 207.71 | 203.32 | 204.28 | 1,109,242 | -3.19(-1.54%) |
Sep 17, 2020 | 207.26 | 209.76 | 206.22 | 207.48 | 565,530 | -1.49(-0.71%) |
Sep 16, 2020 | 209.95 | 211.41 | 208.89 | 208.97 | 720,605 | -0.48(-0.23%) |
Sep 15, 2020 | 210.70 | 211.87 | 209.28 | 209.45 | 830,138 | +0.34(+0.16%) |
Sep 14, 2020 | 208.24 | 211.35 | 207.82 | 209.11 | 710,238 | +2.62(+1.27%) |
Sep 11, 2020 | 207.94 | 208.41 | 205.14 | 206.50 | 884,982 | +0.09(+0.04%) |
Sep 10, 2020 | 211.16 | 212.14 | 205.78 | 206.41 | 995,414 | -3.76(-1.79%) |
Sep 09, 2020 | 208.81 | 211.81 | 208.46 | 210.17 | 1,442,247 | +2.40(+1.15%) |
Sep 08, 2020 | 205.57 | 208.66 | 204.48 | 207.77 | 1,591,776 | -0.19(-0.09%) |
Sep 04, 2020 | 210.44 | 210.44 | 204.05 | 207.97 | 1,629,502 | -1.77(-0.84%) |
Sep 03, 2020 | 213.73 | 214.76 | 208.05 | 209.74 | 1,583,676 | -3.75(-1.76%) |
Sep 02, 2020 | 213.33 | 214.63 | 212.95 | 213.49 | 1,600,659 | +0.93(+0.44%) |
Sep 01, 2020 | 210.50 | 214.12 | 209.64 | 212.55 | 1,778,136 | -0.70(-0.33%) |
Aug 31, 2020 | 214.88 | 215.67 | 210.92 | 213.26 | 1,993,796 | -1.16(-0.54%) |
Aug 28, 2020 | 207.95 | 215.01 | 207.95 | 214.42 | 1,427,595 | +6.73(+3.24%) |
Aug 27, 2020 | 208.06 | 209.19 | 207.15 | 207.69 | 1,061,443 | -0.26(-0.12%) |
Aug 26, 2020 | 206.33 | 209.07 | 206.12 | 207.95 | 1,531,313 | +1.20(+0.58%) |
Aug 25, 2020 | 204.54 | 206.87 | 202.33 | 206.75 | 994,276 | +2.75(+1.35%) |
Aug 24, 2020 | 203.23 | 206.99 | 202.42 | 204.00 | 1,800,580 | +5.34(+2.69%) |
Aug 21, 2020 | 193.65 | 199.55 | 192.48 | 198.67 | 3,363,884 | +8.39(+4.41%) |
Aug 20, 2020 | 189.88 | 191.94 | 186.31 | 190.28 | 4,502,003 | -13.66(-6.70%) |
Aug 19, 2020 | 204.52 | 205.71 | 202.34 | 203.94 | 1,350,961 | -0.76(-0.37%) |
Aug 18, 2020 | 204.56 | 206.02 | 204.04 | 204.69 | 1,004,941 | -0.65(-0.32%) |
Aug 17, 2020 | 205.35 | 205.87 | 203.86 | 205.35 | 943,703 | +1.81(+0.89%) |
Aug 14, 2020 | 203.34 | 204.17 | 202.86 | 203.54 | 887,366 | -1.23(-0.60%) |
Aug 13, 2020 | 205.38 | 208.56 | 203.71 | 204.77 | 1,242,461 | +1.80(+0.88%) |
Aug 12, 2020 | 199.62 | 204.22 | 198.36 | 202.97 | 1,440,479 | +4.07(+2.05%) |
Aug 11, 2020 | 197.76 | 199.92 | 197.35 | 198.91 | 1,101,673 | +2.66(+1.35%) |
Aug 10, 2020 | 191.51 | 196.74 | 191.07 | 196.25 | 962,598 | +4.32(+2.25%) |
Aug 07, 2020 | 190.85 | 192.41 | 190.24 | 191.93 | 1,367,206 | +0.72(+0.38%) |
Aug 06, 2020 | 192.76 | 192.76 | 189.44 | 191.21 | 984,728 | -1.92(-0.99%) |
Aug 05, 2020 | 191.94 | 194.24 | 191.00 | 193.13 | 1,281,414 | +1.75(+0.91%) |
Aug 04, 2020 | 190.24 | 191.94 | 188.50 | 191.38 | 883,101 | +1.20(+0.63%) |
Aug 03, 2020 | 191.13 | 191.63 | 189.49 | 190.18 | 986,859 | +0.60(+0.32%) |
Jul 31, 2020 | 185.25 | 189.82 | 184.60 | 189.58 | 1,622,600 | +4.33(+2.34%) |
Jul 30, 2020 | 181.95 | 186.06 | 180.18 | 185.25 | 1,709,394 | +2.06(+1.13%) |
Jul 29, 2020 | 184.84 | 185.58 | 182.65 | 183.19 | 1,428,915 | -1.65(-0.89%) |
Jul 28, 2020 | 183.93 | 185.42 | 182.76 | 184.84 | 972,300 | -0.23(-0.12%) |
Jul 27, 2020 | 184.59 | 185.74 | 183.35 | 185.07 | 891,465 | +1.05(+0.57%) |
Jul 24, 2020 | 184.91 | 186.17 | 182.62 | 184.02 | 1,005,841 | -2.26(-1.21%) |
Jul 23, 2020 | 188.85 | 189.68 | 185.65 | 186.28 | 807,168 | -1.41(-0.75%) |
Jul 22, 2020 | 186.51 | 187.97 | 185.47 | 187.69 | 650,510 | +1.06(+0.57%) |
Jul 21, 2020 | 189.57 | 189.93 | 186.33 | 186.63 | 802,307 | -1.79(-0.95%) |
Jul 20, 2020 | 189.04 | 189.32 | 187.33 | 188.43 | 675,796 | -1.59(-0.84%) |
Jul 17, 2020 | 192.03 | 192.16 | 189.43 | 190.02 | 1,056,586 | -1.09(-0.57%) |
Jul 16, 2020 | 190.61 | 191.41 | 189.43 | 191.11 | 977,568 | -0.38(-0.20%) |
Jul 15, 2020 | 190.87 | 193.41 | 190.00 | 191.49 | 1,678,502 | +3.50(+1.86%) |
Jul 14, 2020 | 182.09 | 188.25 | 181.06 | 187.99 | 1,412,785 | +5.89(+3.24%) |
Jul 13, 2020 | 183.07 | 185.45 | 181.57 | 182.09 | 898,316 | +0.05(+0.03%) |
Jul 10, 2020 | 180.66 | 182.57 | 178.98 | 182.04 | 837,975 | +1.80(+1.00%) |
Jul 09, 2020 | 181.28 | 183.50 | 179.96 | 180.24 | 1,038,216 | -0.77(-0.42%) |
Jul 08, 2020 | 180.87 | 181.82 | 178.00 | 181.01 | 1,536,083 | -0.49(-0.27%) |
Jul 07, 2020 | 184.15 | 184.15 | 181.37 | 181.50 | 1,740,735 | -2.78(-1.51%) |
Jul 06, 2020 | 186.18 | 186.86 | 182.30 | 184.28 | 1,570,290 | +0.39(+0.21%) |
Jul 02, 2020 | 184.80 | 185.58 | 183.05 | 183.89 | 882,052 | +2.19(+1.20%) |
Jul 01, 2020 | 182.11 | 183.24 | 180.91 | 181.70 | 863,345 | +0.62(+0.34%) |
Jun 30, 2020 | 178.10 | 181.60 | 177.63 | 181.07 | 1,395,761 | +2.91(+1.63%) |
Jun 29, 2020 | 177.80 | 178.31 | 176.50 | 178.17 | 930,193 | +1.45(+0.82%) |
Jun 26, 2020 | 180.76 | 181.96 | 175.95 | 176.72 | 1,550,806 | -2.70(-1.50%) |
Jun 25, 2020 | 179.06 | 180.28 | 175.84 | 179.41 | 2,199,893 | -0.77(-0.43%) |
Jun 24, 2020 | 185.70 | 186.17 | 179.67 | 180.18 | 1,908,961 | -6.30(-3.38%) |
Jun 23, 2020 | 185.81 | 187.41 | 184.51 | 186.48 | 1,320,707 | +1.97(+1.07%) |
Jun 22, 2020 | 183.46 | 185.65 | 181.79 | 184.51 | 1,540,585 | +1.88(+1.03%) |
Jun 19, 2020 | 191.84 | 191.84 | 182.46 | 182.63 | 2,519,657 | -5.61(-2.98%) |
Jun 18, 2020 | 186.54 | 189.03 | 185.91 | 188.24 | 948,489 | +0.92(+0.49%) |
Jun 17, 2020 | 187.97 | 189.85 | 186.75 | 187.32 | 1,119,537 | -0.97(-0.51%) |
Jun 16, 2020 | 188.80 | 190.86 | 185.70 | 188.29 | 959,285 | +4.57(+2.49%) |
Jun 15, 2020 | 180.48 | 183.86 | 178.11 | 183.72 | 856,616 | +0.06(+0.03%) |
Jun 12, 2020 | 184.01 | 185.91 | 180.34 | 183.67 | 1,943,536 | +2.09(+1.15%) |
Jun 11, 2020 | 188.46 | 188.74 | 181.27 | 181.57 | 1,293,318 | -10.78(-5.60%) |
Jun 10, 2020 | 193.38 | 193.81 | 191.43 | 192.35 | 821,245 | -0.28(-0.14%) |
Jun 09, 2020 | 194.86 | 195.47 | 191.95 | 192.63 | 1,103,376 | -3.95(-2.01%) |
Jun 08, 2020 | 195.30 | 197.11 | 193.78 | 196.58 | 1,262,826 | -0.32(-0.16%) |
Jun 05, 2020 | 195.11 | 198.20 | 193.39 | 196.90 | 1,463,904 | +3.89(+2.01%) |
Jun 04, 2020 | 194.98 | 195.63 | 192.07 | 193.01 | 1,342,171 | -2.03(-1.04%) |
Jun 03, 2020 | 196.43 | 196.74 | 193.60 | 195.05 | 1,464,442 | +0.54(+0.28%) |
Jun 02, 2020 | 192.58 | 195.07 | 191.62 | 194.51 | 1,649,250 | +2.16(+1.12%) |
Jun 01, 2020 | 191.13 | 193.59 | 190.43 | 192.35 | 1,513,539 | +2.84(+1.50%) |
May 29, 2020 | 184.40 | 190.79 | 184.24 | 189.51 | 3,060,663 | +4.79(+2.59%) |
May 28, 2020 | 186.44 | 191.02 | 184.44 | 184.72 | 2,184,992 | -1.04(-0.56%) |
May 27, 2020 | 182.20 | 186.05 | 180.83 | 185.76 | 2,176,547 | +6.84(+3.82%) |
May 26, 2020 | 176.38 | 179.26 | 175.12 | 178.92 | 2,452,937 | +7.90(+4.62%) |
May 22, 2020 | 171.42 | 171.69 | 169.76 | 171.02 | 1,075,134 | +0.31(+0.18%) |
May 21, 2020 | 172.54 | 173.71 | 170.20 | 170.71 | 1,323,031 | -1.79(-1.04%) |
May 20, 2020 | 169.39 | 172.58 | 169.09 | 172.50 | 3,232,274 | +4.96(+2.96%) |
May 19, 2020 | 171.09 | 171.74 | 167.45 | 167.54 | 1,782,943 | -3.52(-2.06%) |
May 18, 2020 | 165.06 | 171.95 | 165.06 | 171.06 | 1,775,908 | +8.48(+5.22%) |
May 15, 2020 | 157.14 | 163.90 | 156.46 | 162.58 | 2,612,499 | +5.01(+3.18%) |
May 14, 2020 | 153.55 | 158.05 | 151.87 | 157.57 | 1,784,294 | +1.37(+0.88%) |
May 13, 2020 | 160.12 | 161.66 | 155.48 | 156.20 | 1,816,074 | -5.56(-3.43%) |
May 12, 2020 | 164.02 | 165.92 | 161.65 | 161.76 | 1,294,791 | -1.34(-0.82%) |
May 11, 2020 | 165.07 | 165.85 | 162.97 | 163.10 | 1,401,666 | -3.07(-1.85%) |
May 08, 2020 | 168.12 | 168.91 | 165.57 | 166.17 | 1,425,558 | +1.16(+0.70%) |
May 07, 2020 | 165.47 | 166.29 | 162.99 | 165.01 | 1,458,560 | +2.32(+1.43%) |
May 06, 2020 | 163.63 | 166.40 | 162.29 | 162.69 | 1,370,833 | -0.40(-0.25%) |
May 05, 2020 | 169.07 | 169.76 | 162.87 | 163.09 | 1,600,149 | -4.26(-2.55%) |
May 04, 2020 | 164.62 | 168.68 | 163.47 | 167.35 | 1,405,243 | +1.76(+1.07%) |
May 01, 2020 | 163.71 | 172.21 | 163.71 | 165.59 | 2,282,290 | -3.70(-2.19%) |
Apr 30, 2020 | 169.54 | 172.61 | 167.56 | 169.29 | 2,544,811 | -0.44(-0.26%) |
Apr 29, 2020 | 164.47 | 171.42 | 164.21 | 169.73 | 2,533,176 | +7.62(+4.70%) |
Apr 28, 2020 | 161.91 | 163.85 | 161.05 | 162.11 | 2,003,863 | +3.47(+2.19%) |
Apr 27, 2020 | 160.97 | 161.36 | 156.89 | 158.64 | 2,171,392 | -0.97(-0.61%) |
Apr 24, 2020 | 156.75 | 161.23 | 155.86 | 159.61 | 1,332,716 | +3.42(+2.19%) |
Apr 23, 2020 | 158.32 | 162.10 | 155.98 | 156.19 | 2,059,424 | -3.10(-1.95%) |
Apr 22, 2020 | 157.28 | 160.51 | 156.94 | 159.29 | 1,240,527 | +4.67(+3.02%) |
Apr 21, 2020 | 158.36 | 159.88 | 154.38 | 154.62 | 1,299,989 | -6.41(-3.98%) |
Apr 20, 2020 | 165.01 | 166.00 | 159.90 | 161.03 | 1,881,451 | -6.21(-3.71%) |
Apr 17, 2020 | 160.41 | 167.99 | 159.62 | 167.24 | 4,616,992 | +11.89(+7.65%) |
Apr 16, 2020 | 152.03 | 155.83 | 150.01 | 155.35 | 3,442,688 | +3.92(+2.59%) |
Apr 15, 2020 | 153.55 | 156.42 | 150.42 | 151.43 | 2,192,170 | -6.92(-4.37%) |
Apr 14, 2020 | 159.39 | 160.59 | 156.07 | 158.35 | 4,159,019 | +2.67(+1.71%) |
Apr 13, 2020 | 157.51 | 157.51 | 153.28 | 155.68 | 2,018,495 | -2.50(-1.58%) |
Apr 09, 2020 | 161.21 | 162.42 | 157.19 | 158.19 | 3,101,718 | -0.86(-0.54%) |
Apr 08, 2020 | 156.96 | 160.04 | 155.59 | 159.05 | 1,822,643 | +2.46(+1.57%) |
Apr 07, 2020 | 158.68 | 159.92 | 155.80 | 156.59 | 1,903,830 | +2.56(+1.66%) |
Apr 06, 2020 | 151.94 | 155.47 | 150.70 | 154.03 | 1,868,238 | +6.16(+4.17%) |
Apr 03, 2020 | 142.58 | 148.17 | 141.23 | 147.87 | 1,656,153 | +4.67(+3.26%) |
Apr 02, 2020 | 145.69 | 148.87 | 141.40 | 143.20 | 1,967,998 | -4.00(-2.72%) |
Apr 01, 2020 | 146.86 | 149.26 | 144.97 | 147.20 | 1,898,742 | -5.72(-3.74%) |
Mar 31, 2020 | 156.96 | 157.03 | 152.10 | 152.92 | 2,302,014 | -5.65(-3.56%) |
Mar 30, 2020 | 153.92 | 161.15 | 153.68 | 158.57 | 1,969,338 | +4.37(+2.83%) |
Mar 27, 2020 | 160.73 | 161.99 | 152.65 | 154.20 | 1,961,041 | -11.80(-7.11%) |
Mar 26, 2020 | 162.76 | 169.37 | 159.47 | 166.01 | 2,660,990 | +5.01(+3.11%) |
Mar 25, 2020 | 152.49 | 167.77 | 150.34 | 161.00 | 3,113,482 | +9.53(+6.29%) |
Mar 24, 2020 | 144.99 | 153.29 | 141.33 | 151.47 | 2,816,405 | +12.91(+9.32%) |
Mar 23, 2020 | 143.74 | 145.84 | 134.66 | 138.56 | 2,988,822 | -6.35(-4.38%) |
Mar 20, 2020 | 152.16 | 152.83 | 142.97 | 144.91 | 3,835,806 | -5.29(-3.52%) |
Mar 19, 2020 | 144.46 | 156.52 | 134.20 | 150.20 | 4,472,616 | +0.26(+0.17%) |
Mar 18, 2020 | 137.41 | 150.67 | 131.49 | 149.94 | 4,390,125 | +2.40(+1.63%) |
Mar 17, 2020 | 145.31 | 153.02 | 135.26 | 147.54 | 3,764,516 | +4.57(+3.19%) |
Mar 16, 2020 | 143.20 | 150.18 | 141.06 | 142.97 | 3,659,606 | -22.30(-13.49%) |
Mar 13, 2020 | 158.63 | 165.59 | 150.78 | 165.28 | 3,001,581 | +14.27(+9.45%) |
Mar 12, 2020 | 153.36 | 159.96 | 146.33 | 151.01 | 4,124,804 | -14.55(-8.79%) |
Mar 11, 2020 | 174.20 | 177.11 | 162.73 | 165.56 | 3,168,114 | -14.27(-7.94%) |
Mar 10, 2020 | 175.50 | 180.12 | 170.35 | 179.83 | 2,438,756 | +9.10(+5.33%) |
Mar 09, 2020 | 168.24 | 175.01 | 167.88 | 170.73 | 3,163,385 | -13.48(-7.32%) |
Mar 06, 2020 | 177.02 | 185.34 | 175.89 | 184.21 | 2,484,750 | +2.24(+1.23%) |
Mar 05, 2020 | 181.07 | 185.35 | 179.90 | 181.98 | 2,971,358 | -3.63(-1.95%) |
Mar 04, 2020 | 184.53 | 185.82 | 179.29 | 185.60 | 2,933,826 | +4.81(+2.66%) |
Mar 03, 2020 | 184.87 | 187.75 | 179.30 | 180.80 | 3,282,159 | -4.74(-2.56%) |
Mar 02, 2020 | 176.71 | 185.97 | 175.26 | 185.54 | 3,490,354 | +9.34(+5.30%) |
Feb 28, 2020 | 169.65 | 176.32 | 169.33 | 176.20 | 4,255,731 | +1.27(+0.72%) |
Feb 27, 2020 | 177.62 | 181.13 | 174.90 | 174.93 | 4,350,889 | -6.27(-3.46%) |
Feb 26, 2020 | 185.71 | 187.65 | 181.07 | 181.20 | 3,115,611 | -2.05(-1.12%) |
Feb 25, 2020 | 191.03 | 192.62 | 182.57 | 183.25 | 2,891,375 | -7.04(-3.70%) |
Feb 24, 2020 | 191.03 | 195.19 | 189.83 | 190.28 | 2,605,125 | -10.04(-5.01%) |
Feb 21, 2020 | 200.99 | 201.63 | 199.75 | 200.33 | 1,785,198 | -1.96(-0.97%) |
Feb 20, 2020 | 203.55 | 204.72 | 199.95 | 202.29 | 2,486,166 | -1.72(-0.84%) |
Feb 19, 2020 | 203.42 | 204.36 | 201.43 | 204.01 | 1,847,483 | +1.61(+0.79%) |
Feb 18, 2020 | 205.66 | 205.70 | 202.15 | 202.40 | 2,217,387 | -3.42(-1.66%) |
Feb 14, 2020 | 206.26 | 206.40 | 204.68 | 205.82 | 1,507,217 | +0.12(+0.06%) |
Feb 13, 2020 | 204.60 | 206.94 | 203.87 | 205.71 | 1,899,890 | +0.10(+0.05%) |
Feb 12, 2020 | 202.33 | 205.82 | 202.13 | 205.61 | 2,236,678 | +4.76(+2.37%) |
Feb 11, 2020 | 201.43 | 202.32 | 200.10 | 200.85 | 1,534,299 | +1.09(+0.55%) |
Feb 10, 2020 | 198.70 | 200.11 | 197.14 | 199.76 | 1,765,382 | -0.27(-0.13%) |
Feb 07, 2020 | 200.90 | 201.03 | 195.89 | 200.03 | 3,537,386 | -2.46(-1.21%) |
Feb 06, 2020 | 201.96 | 204.33 | 196.34 | 202.49 | 4,236,033 | +9.77(+5.07%) |
Feb 05, 2020 | 194.90 | 195.52 | 191.98 | 192.72 | 2,396,213 | +0.86(+0.45%) |
Feb 04, 2020 | 190.88 | 193.58 | 189.98 | 191.85 | 2,352,715 | +4.04(+2.15%) |
Feb 03, 2020 | 187.32 | 190.79 | 186.70 | 187.81 | 2,404,313 | +1.00(+0.53%) |
Jan 31, 2020 | 189.16 | 190.29 | 186.34 | 186.82 | 1,692,956 | -3.36(-1.77%) |
Jan 30, 2020 | 189.23 | 190.49 | 186.79 | 190.18 | 1,564,464 | -0.06(-0.03%) |
Jan 29, 2020 | 190.17 | 191.75 | 189.49 | 190.24 | 1,510,635 | +1.18(+0.62%) |
Jan 28, 2020 | 189.50 | 190.62 | 186.76 | 189.06 | 2,126,482 | +0.49(+0.26%) |
Jan 27, 2020 | 183.80 | 189.77 | 182.90 | 188.57 | 4,223,099 | -7.99(-4.07%) |
Jan 24, 2020 | 200.07 | 200.63 | 195.60 | 196.56 | 2,529,092 | -3.38(-1.69%) |
Jan 23, 2020 | 200.15 | 202.54 | 197.88 | 199.94 | 2,905,363 | -3.61(-1.77%) |
Jan 22, 2020 | 207.02 | 208.32 | 202.49 | 203.55 | 2,641,470 | -4.87(-2.34%) |
Jan 21, 2020 | 206.20 | 208.62 | 203.64 | 208.42 | 2,198,048 | -2.06(-0.98%) |
Jan 17, 2020 | 209.70 | 211.00 | 209.06 | 210.48 | 1,198,106 | +1.86(+0.89%) |
Jan 16, 2020 | 209.15 | 209.92 | 207.92 | 208.62 | 1,696,260 | -0.53(-0.25%) |
Jan 15, 2020 | 206.77 | 209.75 | 206.77 | 209.15 | 1,772,270 | +2.67(+1.29%) |
Jan 14, 2020 | 204.61 | 207.32 | 204.16 | 206.48 | 1,498,524 | +2.13(+1.04%) |
Jan 13, 2020 | 202.57 | 204.40 | 201.46 | 204.35 | 1,290,654 | +1.77(+0.87%) |
Jan 10, 2020 | 203.06 | 203.06 | 201.25 | 202.57 | 1,266,844 | -0.33(-0.16%) |
Jan 09, 2020 | 200.11 | 202.96 | 198.26 | 202.90 | 1,334,150 | +4.06(+2.04%) |
Jan 08, 2020 | 198.61 | 200.44 | 197.20 | 198.84 | 1,686,386 | +1.60(+0.81%) |
Jan 07, 2020 | 197.21 | 198.35 | 196.41 | 197.24 | 1,240,908 | -1.25(-0.63%) |
Jan 06, 2020 | 195.10 | 198.63 | 194.75 | 198.50 | 2,537,325 | +2.55(+1.30%) |
Jan 03, 2020 | 195.79 | 197.72 | 195.02 | 195.95 | 1,124,145 | -1.49(-0.76%) |