Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 207.97 | 207.97 | 207.97 | 496,535 | +1.08(+0.52%) | |
Dec 30, 2020 | 207.31 | 209.92 | 206.44 | 206.89 | 496,535 | +0.74(+0.36%) |
Dec 29, 2020 | 207.63 | 208.51 | 205.09 | 206.15 | 411,034 | -0.22(-0.11%) |
Dec 28, 2020 | 208.92 | 210.18 | 205.96 | 206.37 | 758,998 | -1.37(-0.66%) |
Dec 24, 2020 | 204.95 | 207.97 | 203.84 | 207.74 | 290,464 | +2.69(+1.31%) |
Dec 23, 2020 | 208.29 | 210.71 | 205.01 | 205.05 | 531,238 | -1.82(-0.88%) |
Dec 22, 2020 | 207.89 | 209.16 | 206.07 | 206.86 | 985,099 | -0.58(-0.28%) |
Dec 21, 2020 | 207.22 | 207.53 | 202.62 | 207.44 | 1,291,730 | -2.66(-1.27%) |
Dec 18, 2020 | 212.49 | 212.76 | 208.46 | 210.10 | 2,266,078 | -1.95(-0.92%) |
Dec 17, 2020 | 212.81 | 213.96 | 211.27 | 212.06 | 962,822 | +0.58(+0.27%) |
Dec 16, 2020 | 213.52 | 214.68 | 211.40 | 211.48 | 781,938 | -2.83(-1.32%) |
Dec 15, 2020 | 210.94 | 215.40 | 209.62 | 214.30 | 980,149 | +5.72(+2.74%) |
Dec 14, 2020 | 213.62 | 214.15 | 208.22 | 208.59 | 788,944 | -3.62(-1.71%) |
Dec 11, 2020 | 212.86 | 215.33 | 211.28 | 212.21 | 765,690 | -1.75(-0.82%) |
Dec 10, 2020 | 216.03 | 218.00 | 213.56 | 213.96 | 963,338 | -2.71(-1.25%) |
Dec 09, 2020 | 216.03 | 217.30 | 213.85 | 216.67 | 765,456 | +1.43(+0.66%) |
Dec 08, 2020 | 213.50 | 215.42 | 212.88 | 215.24 | 743,064 | +1.60(+0.75%) |
Dec 07, 2020 | 215.68 | 215.83 | 212.70 | 213.64 | 828,429 | -2.75(-1.27%) |
Dec 04, 2020 | 212.16 | 216.63 | 212.16 | 216.39 | 814,379 | +5.62(+2.67%) |
Dec 03, 2020 | 210.21 | 214.66 | 210.06 | 210.77 | 1,035,024 | +0.59(+0.28%) |
Dec 02, 2020 | 214.26 | 215.36 | 210.00 | 210.19 | 936,879 | -4.68(-2.18%) |
Dec 01, 2020 | 215.78 | 217.07 | 212.53 | 214.87 | 1,039,481 | +1.79(+0.84%) |
Nov 30, 2020 | 213.79 | 215.52 | 210.49 | 213.07 | 2,148,279 | -2.55(-1.18%) |
Nov 27, 2020 | 210.48 | 216.17 | 209.89 | 215.62 | 826,474 | +6.50(+3.11%) |
Nov 25, 2020 | 209.47 | 211.47 | 208.05 | 209.12 | 789,982 | -1.23(-0.58%) |
Nov 24, 2020 | 207.55 | 212.66 | 207.55 | 210.35 | 1,021,316 | +5.17(+2.52%) |
Nov 23, 2020 | 204.09 | 206.69 | 203.34 | 205.18 | 761,634 | +3.13(+1.55%) |
Nov 20, 2020 | 201.80 | 203.66 | 201.18 | 202.05 | 882,983 | -0.26(-0.13%) |
Nov 19, 2020 | 200.34 | 203.90 | 199.12 | 202.31 | 836,898 | +1.43(+0.71%) |
Nov 18, 2020 | 204.42 | 204.67 | 200.88 | 200.88 | 863,563 | -2.72(-1.33%) |
Nov 17, 2020 | 202.70 | 204.29 | 201.32 | 203.60 | 911,202 | -1.06(-0.52%) |
Nov 16, 2020 | 201.68 | 206.23 | 201.00 | 204.66 | 875,412 | +4.75(+2.38%) |
Nov 13, 2020 | 196.84 | 200.18 | 196.58 | 199.91 | 1,127,787 | +4.75(+2.43%) |
Nov 12, 2020 | 201.30 | 201.30 | 192.89 | 195.16 | 1,230,746 | -6.09(-3.03%) |
Nov 11, 2020 | 204.68 | 205.14 | 199.23 | 201.25 | 1,123,807 | -2.30(-1.13%) |
Nov 10, 2020 | 210.50 | 211.59 | 202.21 | 203.56 | 1,907,287 | -4.48(-2.15%) |
Nov 09, 2020 | 201.11 | 211.21 | 200.31 | 208.04 | 2,808,575 | +16.79(+8.78%) |
Nov 06, 2020 | 190.38 | 192.61 | 188.67 | 191.24 | 953,776 | +2.85(+1.51%) |
Nov 05, 2020 | 187.27 | 189.93 | 186.49 | 188.39 | 956,533 | +4.34(+2.36%) |
Nov 04, 2020 | 185.09 | 186.91 | 182.36 | 184.05 | 872,733 | -0.69(-0.37%) |
Nov 03, 2020 | 183.25 | 186.33 | 181.91 | 184.74 | 1,007,719 | +3.61(+1.99%) |
Nov 02, 2020 | 178.97 | 184.71 | 178.97 | 181.13 | 981,570 | +5.05(+2.87%) |
Oct 30, 2020 | 178.05 | 180.62 | 173.84 | 176.09 | 1,208,380 | -3.21(-1.79%) |
Oct 29, 2020 | 178.14 | 180.70 | 176.50 | 179.30 | 1,257,403 | +1.52(+0.86%) |
Oct 28, 2020 | 178.32 | 181.46 | 177.44 | 177.78 | 1,249,991 | -4.24(-2.33%) |
Oct 27, 2020 | 191.83 | 196.13 | 181.31 | 182.01 | 2,488,899 | -8.06(-4.24%) |
Oct 26, 2020 | 194.18 | 195.04 | 189.74 | 190.07 | 1,196,993 | -6.43(-3.27%) |
Oct 23, 2020 | 197.82 | 199.25 | 195.70 | 196.50 | 779,973 | +0.00(+0.00%) |
Oct 22, 2020 | 194.97 | 197.42 | 194.10 | 196.50 | 719,155 | +1.59(+0.82%) |
Oct 21, 2020 | 194.02 | 197.78 | 194.02 | 194.91 | 1,084,161 | +0.19(+0.10%) |
Oct 20, 2020 | 193.92 | 196.86 | 193.65 | 194.71 | 924,954 | +1.17(+0.60%) |
Oct 19, 2020 | 196.91 | 197.61 | 192.58 | 193.54 | 1,036,259 | -2.63(-1.34%) |
Oct 16, 2020 | 194.25 | 198.35 | 193.90 | 196.17 | 1,116,110 | +2.96(+1.53%) |
Oct 15, 2020 | 190.67 | 194.89 | 189.85 | 193.21 | 1,099,248 | +0.12(+0.06%) |
Oct 14, 2020 | 193.13 | 195.10 | 192.90 | 193.08 | 696,593 | +0.25(+0.13%) |
Oct 13, 2020 | 193.85 | 196.13 | 192.64 | 192.83 | 1,032,631 | -1.61(-0.83%) |
Oct 12, 2020 | 196.00 | 197.75 | 193.72 | 194.44 | 1,302,181 | -0.41(-0.21%) |
Oct 09, 2020 | 195.32 | 196.35 | 194.62 | 194.86 | 699,380 | +1.63(+0.84%) |
Oct 08, 2020 | 195.03 | 195.16 | 193.09 | 193.23 | 877,868 | +0.06(+0.03%) |
Oct 07, 2020 | 191.48 | 194.97 | 191.41 | 193.17 | 1,414,964 | +4.77(+2.53%) |
Oct 06, 2020 | 191.83 | 193.65 | 188.17 | 188.40 | 1,339,026 | -2.84(-1.48%) |
Oct 05, 2020 | 192.29 | 194.02 | 190.95 | 191.24 | 1,350,744 | +1.28(+0.67%) |
Oct 02, 2020 | 187.10 | 191.67 | 186.55 | 189.97 | 1,211,404 | +0.94(+0.50%) |
Oct 01, 2020 | 193.53 | 195.42 | 188.11 | 189.03 | 1,243,655 | -2.65(-1.38%) |
Sep 30, 2020 | 190.57 | 193.39 | 189.99 | 191.67 | 1,449,684 | +2.29(+1.21%) |
Sep 29, 2020 | 190.87 | 191.12 | 188.78 | 189.38 | 810,046 | -0.79(-0.41%) |
Sep 28, 2020 | 191.74 | 193.21 | 189.61 | 190.17 | 1,372,041 | +2.15(+1.14%) |
Sep 25, 2020 | 185.79 | 188.68 | 185.11 | 188.02 | 1,064,813 | +1.36(+0.73%) |
Sep 24, 2020 | 186.18 | 189.30 | 184.56 | 186.66 | 1,002,685 | -0.57(-0.30%) |
Sep 23, 2020 | 191.13 | 191.83 | 186.74 | 187.22 | 1,179,668 | -3.80(-1.99%) |
Sep 22, 2020 | 191.22 | 192.27 | 190.34 | 191.02 | 952,234 | +0.66(+0.35%) |
Sep 21, 2020 | 191.77 | 192.76 | 187.88 | 190.36 | 776,209 | -5.32(-2.72%) |
Sep 18, 2020 | 198.59 | 199.69 | 195.48 | 195.68 | 1,991,273 | -3.34(-1.68%) |
Sep 17, 2020 | 197.55 | 199.97 | 196.55 | 199.02 | 1,401,156 | -0.31(-0.15%) |
Sep 16, 2020 | 199.50 | 200.97 | 199.16 | 199.33 | 1,641,063 | +1.14(+0.58%) |
Sep 15, 2020 | 198.22 | 199.82 | 197.56 | 198.19 | 1,494,343 | +1.67(+0.85%) |
Sep 14, 2020 | 197.09 | 198.57 | 196.05 | 196.52 | 1,073,404 | +1.69(+0.87%) |
Sep 11, 2020 | 194.87 | 196.04 | 193.43 | 194.83 | 1,057,976 | +1.66(+0.86%) |
Sep 10, 2020 | 195.44 | 196.76 | 192.78 | 193.17 | 865,944 | -1.08(-0.56%) |
Sep 09, 2020 | 191.58 | 196.25 | 191.34 | 194.25 | 1,403,197 | +4.90(+2.59%) |
Sep 08, 2020 | 194.13 | 194.53 | 186.76 | 189.35 | 1,382,252 | -6.58(-3.36%) |
Sep 04, 2020 | 196.03 | 197.91 | 194.13 | 195.94 | 1,706,201 | -0.08(-0.04%) |
Sep 03, 2020 | 199.55 | 200.37 | 193.47 | 196.02 | 2,134,197 | -4.15(-2.07%) |
Sep 02, 2020 | 192.58 | 200.64 | 192.58 | 200.17 | 1,434,571 | +7.20(+3.73%) |
Sep 01, 2020 | 188.15 | 192.97 | 187.36 | 192.97 | 1,175,564 | +4.38(+2.32%) |
Aug 31, 2020 | 191.86 | 192.33 | 188.47 | 188.59 | 863,304 | -3.27(-1.71%) |
Aug 28, 2020 | 189.35 | 192.03 | 188.13 | 191.86 | 782,509 | +2.70(+1.43%) |
Aug 27, 2020 | 189.10 | 191.29 | 189.08 | 189.16 | 908,129 | +0.54(+0.29%) |
Aug 26, 2020 | 187.32 | 189.73 | 187.01 | 188.62 | 819,039 | +1.07(+0.57%) |
Aug 25, 2020 | 189.40 | 190.78 | 187.31 | 187.55 | 693,990 | -1.46(-0.77%) |
Aug 24, 2020 | 188.11 | 189.95 | 187.66 | 189.01 | 604,059 | +2.56(+1.37%) |
Aug 21, 2020 | 186.26 | 186.94 | 184.71 | 186.46 | 735,902 | +0.42(+0.23%) |
Aug 20, 2020 | 183.88 | 186.39 | 183.88 | 186.03 | 530,991 | +0.34(+0.18%) |
Aug 19, 2020 | 186.98 | 187.59 | 185.50 | 185.70 | 719,120 | -0.30(-0.16%) |
Aug 18, 2020 | 186.99 | 187.38 | 185.24 | 186.00 | 647,848 | -0.46(-0.25%) |
Aug 17, 2020 | 187.34 | 188.89 | 185.38 | 186.46 | 666,418 | +0.13(+0.07%) |
Aug 14, 2020 | 187.62 | 188.36 | 185.51 | 186.32 | 659,302 | -1.76(-0.94%) |
Aug 13, 2020 | 188.29 | 190.34 | 187.51 | 188.08 | 646,070 | -2.05(-1.08%) |
Aug 12, 2020 | 188.99 | 191.32 | 188.79 | 190.13 | 888,304 | +2.36(+1.26%) |
Aug 11, 2020 | 190.06 | 191.37 | 187.18 | 187.77 | 821,551 | +0.88(+0.47%) |
Aug 10, 2020 | 186.57 | 188.73 | 185.84 | 186.89 | 795,259 | +0.38(+0.21%) |
Aug 07, 2020 | 185.64 | 187.64 | 183.99 | 186.50 | 1,415,895 | +0.67(+0.36%) |
Aug 06, 2020 | 184.09 | 186.71 | 182.78 | 185.83 | 1,440,588 | +2.16(+1.18%) |
Aug 05, 2020 | 182.06 | 185.62 | 182.06 | 183.67 | 1,686,178 | +2.52(+1.39%) |
Aug 04, 2020 | 176.49 | 182.39 | 175.16 | 181.16 | 2,364,962 | +4.69(+2.66%) |
Aug 03, 2020 | 179.91 | 180.97 | 176.36 | 176.47 | 1,658,216 | -2.55(-1.43%) |
Jul 31, 2020 | 182.15 | 182.96 | 175.38 | 179.02 | 1,878,211 | -3.80(-2.08%) |
Jul 30, 2020 | 183.85 | 185.31 | 181.19 | 182.82 | 1,512,674 | -3.62(-1.94%) |
Jul 29, 2020 | 184.94 | 187.79 | 184.83 | 186.44 | 2,445,247 | +1.06(+0.57%) |
Jul 28, 2020 | 195.35 | 196.65 | 184.98 | 185.38 | 2,682,516 | -17.53(-8.64%) |
Jul 27, 2020 | 201.08 | 204.22 | 199.58 | 202.91 | 937,166 | +1.89(+0.94%) |
Jul 24, 2020 | 200.02 | 201.13 | 198.90 | 201.01 | 733,916 | +0.50(+0.25%) |
Jul 23, 2020 | 201.82 | 203.51 | 199.80 | 200.51 | 799,095 | -0.75(-0.37%) |
Jul 22, 2020 | 198.66 | 201.49 | 198.24 | 201.26 | 662,405 | +2.55(+1.29%) |
Jul 21, 2020 | 201.35 | 202.08 | 198.26 | 198.71 | 890,482 | -2.10(-1.05%) |
Jul 20, 2020 | 200.83 | 202.42 | 199.43 | 200.81 | 1,356,364 | -0.49(-0.24%) |
Jul 17, 2020 | 200.01 | 201.83 | 199.39 | 201.30 | 863,394 | +1.98(+0.99%) |
Jul 16, 2020 | 198.08 | 200.97 | 197.88 | 199.32 | 876,003 | +0.37(+0.19%) |
Jul 15, 2020 | 197.25 | 199.56 | 196.47 | 198.94 | 959,118 | +3.60(+1.84%) |
Jul 14, 2020 | 190.75 | 195.55 | 190.43 | 195.35 | 839,295 | +3.68(+1.92%) |
Jul 13, 2020 | 193.27 | 195.94 | 191.33 | 191.67 | 1,261,038 | -0.34(-0.18%) |
Jul 10, 2020 | 189.00 | 192.55 | 187.81 | 192.02 | 925,990 | +3.02(+1.60%) |
Jul 09, 2020 | 189.13 | 190.08 | 186.16 | 188.99 | 1,284,567 | +0.70(+0.37%) |
Jul 08, 2020 | 193.43 | 194.46 | 185.64 | 188.29 | 2,026,477 | -5.91(-3.04%) |
Jul 07, 2020 | 191.66 | 195.01 | 191.38 | 194.20 | 1,542,103 | +1.16(+0.60%) |
Jul 06, 2020 | 194.57 | 195.71 | 189.34 | 193.04 | 2,061,187 | +0.79(+0.41%) |
Jul 02, 2020 | 194.22 | 195.35 | 191.53 | 192.25 | 1,805,060 | +0.63(+0.33%) |
Jul 01, 2020 | 190.64 | 192.60 | 189.19 | 191.61 | 1,536,430 | +1.24(+0.65%) |
Jun 30, 2020 | 187.88 | 191.17 | 186.31 | 190.38 | 1,360,660 | +3.19(+1.70%) |
Jun 29, 2020 | 186.09 | 187.97 | 184.29 | 187.19 | 1,076,765 | +3.70(+2.02%) |
Jun 26, 2020 | 188.66 | 191.32 | 182.75 | 183.49 | 4,040,355 | -4.09(-2.18%) |
Jun 25, 2020 | 187.07 | 188.24 | 184.02 | 187.59 | 1,147,934 | -0.61(-0.33%) |
Jun 24, 2020 | 189.96 | 190.29 | 188.06 | 188.20 | 1,354,595 | -3.00(-1.57%) |
Jun 23, 2020 | 194.31 | 195.75 | 191.12 | 191.20 | 1,049,258 | -1.76(-0.91%) |
Jun 22, 2020 | 190.50 | 193.75 | 188.05 | 192.96 | 1,266,197 | +1.82(+0.95%) |
Jun 19, 2020 | 200.42 | 200.90 | 190.82 | 191.15 | 2,645,673 | -5.25(-2.67%) |
Jun 18, 2020 | 195.54 | 197.10 | 194.36 | 196.40 | 1,436,315 | +0.17(+0.09%) |
Jun 17, 2020 | 198.81 | 198.81 | 194.87 | 196.23 | 1,485,018 | -1.12(-0.57%) |
Jun 16, 2020 | 199.10 | 199.49 | 194.43 | 197.35 | 1,931,649 | +6.07(+3.17%) |
Jun 15, 2020 | 190.17 | 192.15 | 188.22 | 191.28 | 3,778,946 | -3.54(-1.82%) |
Jun 12, 2020 | 199.13 | 200.87 | 190.17 | 194.82 | 2,164,516 | +1.45(+0.75%) |
Jun 11, 2020 | 209.92 | 210.66 | 192.73 | 193.37 | 2,400,808 | -22.31(-10.34%) |
Jun 10, 2020 | 217.52 | 218.10 | 213.56 | 215.68 | 4,650,002 | -0.76(-0.35%) |
Jun 09, 2020 | 216.64 | 218.83 | 215.66 | 216.44 | 9,869,214 | -3.25(-1.48%) |
Jun 08, 2020 | 217.99 | 220.16 | 215.34 | 219.69 | 5,888,922 | +0.53(+0.24%) |
Jun 05, 2020 | 214.95 | 220.88 | 214.76 | 219.16 | 14,801,249 | +7.22(+3.41%) |
Jun 04, 2020 | 209.25 | 212.08 | 207.28 | 211.95 | 5,370,682 | +1.09(+0.52%) |
Jun 03, 2020 | 205.87 | 211.75 | 205.33 | 210.86 | 28,640,214 | +8.33(+4.11%) |
Jun 02, 2020 | 199.83 | 210.41 | 199.83 | 202.53 | 40,221,648 | +2.95(+1.48%) |
Jun 01, 2020 | 203.03 | 203.39 | 198.41 | 199.58 | 25,453,970 | -3.37(-1.66%) |
May 29, 2020 | 201.81 | 207.09 | 198.77 | 202.95 | 22,058,480 | +1.12(+0.55%) |
May 28, 2020 | 200.51 | 203.15 | 195.84 | 201.84 | 14,725,236 | +3.88(+1.96%) |
May 27, 2020 | 197.65 | 198.24 | 193.19 | 197.96 | 10,741,338 | +2.64(+1.35%) |
May 26, 2020 | 194.93 | 198.52 | 193.04 | 195.33 | 5,490,330 | +3.91(+2.04%) |
May 22, 2020 | 191.04 | 192.44 | 190.01 | 191.42 | 1,734,545 | +0.10(+0.05%) |
May 21, 2020 | 193.65 | 194.69 | 190.66 | 191.32 | 3,603,798 | -1.96(-1.01%) |
May 20, 2020 | 195.72 | 198.66 | 192.63 | 193.28 | 3,638,187 | +1.16(+0.60%) |
May 19, 2020 | 195.14 | 196.53 | 191.98 | 192.13 | 2,717,435 | -3.48(-1.78%) |
May 18, 2020 | 190.94 | 197.61 | 190.50 | 195.61 | 3,165,143 | +9.68(+5.21%) |
May 15, 2020 | 182.16 | 186.49 | 180.78 | 185.93 | 3,175,706 | +2.21(+1.20%) |
May 14, 2020 | 181.11 | 183.93 | 177.80 | 183.73 | 1,831,815 | +0.45(+0.24%) |
May 13, 2020 | 184.55 | 185.65 | 181.53 | 183.28 | 1,500,982 | -2.13(-1.15%) |
May 12, 2020 | 188.01 | 189.00 | 185.39 | 185.41 | 962,660 | -1.79(-0.96%) |
May 11, 2020 | 187.05 | 187.89 | 184.72 | 187.20 | 1,249,522 | -1.60(-0.85%) |
May 08, 2020 | 188.08 | 189.45 | 186.03 | 188.81 | 1,102,526 | +3.47(+1.88%) |
May 07, 2020 | 187.36 | 188.11 | 184.72 | 185.33 | 1,062,486 | +1.04(+0.56%) |
May 06, 2020 | 184.50 | 187.60 | 183.51 | 184.29 | 1,241,542 | -0.28(-0.15%) |
May 05, 2020 | 186.52 | 187.78 | 184.19 | 184.57 | 1,144,528 | +1.72(+0.94%) |
May 04, 2020 | 180.38 | 183.12 | 177.43 | 182.85 | 1,154,083 | +1.45(+0.80%) |
May 01, 2020 | 181.60 | 182.56 | 179.33 | 181.40 | 1,420,840 | -3.34(-1.81%) |
Apr 30, 2020 | 185.33 | 186.49 | 183.35 | 184.74 | 2,239,806 | -3.90(-2.06%) |
Apr 29, 2020 | 188.88 | 190.90 | 187.75 | 188.63 | 1,715,775 | +0.00(+0.00%) |
Apr 28, 2020 | 185.22 | 190.77 | 182.60 | 188.63 | 2,498,281 | +9.61(+5.37%) |
Apr 27, 2020 | 172.55 | 180.44 | 172.34 | 179.02 | 1,867,919 | +7.09(+4.13%) |
Apr 24, 2020 | 169.11 | 172.06 | 167.02 | 171.93 | 1,333,275 | +4.81(+2.88%) |
Apr 23, 2020 | 167.49 | 170.02 | 167.09 | 167.11 | 1,358,454 | +0.27(+0.16%) |
Apr 22, 2020 | 165.23 | 167.65 | 164.16 | 166.85 | 1,032,095 | +4.39(+2.70%) |
Apr 21, 2020 | 162.30 | 164.58 | 160.93 | 162.46 | 916,712 | -2.67(-1.62%) |
Apr 20, 2020 | 167.81 | 168.88 | 164.93 | 165.13 | 1,059,074 | -5.53(-3.24%) |
Apr 17, 2020 | 168.66 | 171.14 | 167.07 | 170.66 | 1,326,047 | +5.98(+3.63%) |
Apr 16, 2020 | 167.41 | 168.21 | 162.64 | 164.68 | 964,819 | -2.07(-1.24%) |
Apr 15, 2020 | 170.03 | 170.30 | 165.79 | 166.75 | 1,120,599 | -5.86(-3.40%) |
Apr 14, 2020 | 171.85 | 173.32 | 169.33 | 172.61 | 1,831,294 | +5.86(+3.52%) |
Apr 13, 2020 | 168.35 | 171.94 | 164.00 | 166.75 | 1,348,844 | -4.96(-2.89%) |
Apr 09, 2020 | 165.49 | 172.17 | 164.22 | 171.72 | 2,273,868 | +8.64(+5.30%) |
Apr 08, 2020 | 152.74 | 164.00 | 151.25 | 163.07 | 1,805,119 | +11.17(+7.35%) |
Apr 07, 2020 | 155.53 | 157.33 | 150.97 | 151.91 | 1,534,270 | +1.64(+1.09%) |
Apr 06, 2020 | 147.95 | 151.45 | 146.98 | 150.26 | 1,789,097 | +9.67(+6.88%) |
Apr 03, 2020 | 144.45 | 147.71 | 139.94 | 140.59 | 1,712,549 | -4.68(-3.22%) |
Apr 02, 2020 | 140.54 | 146.04 | 139.17 | 145.27 | 2,604,385 | +5.21(+3.72%) |
Apr 01, 2020 | 143.61 | 144.37 | 138.73 | 140.06 | 2,785,730 | -8.72(-5.86%) |
Mar 31, 2020 | 152.89 | 153.42 | 148.34 | 148.77 | 2,558,808 | -5.32(-3.45%) |
Mar 30, 2020 | 152.77 | 155.22 | 150.14 | 154.09 | 1,857,922 | +3.74(+2.49%) |
Mar 27, 2020 | 147.95 | 154.85 | 146.47 | 150.35 | 1,886,004 | -4.02(-2.60%) |
Mar 26, 2020 | 147.69 | 155.82 | 146.09 | 154.37 | 2,541,101 | +9.46(+6.53%) |
Mar 25, 2020 | 144.18 | 149.90 | 141.50 | 144.91 | 2,340,568 | -1.14(-0.78%) |
Mar 24, 2020 | 129.28 | 147.47 | 126.05 | 146.04 | 3,224,898 | +26.49(+22.16%) |
Mar 23, 2020 | 134.92 | 134.92 | 118.96 | 119.55 | 3,609,028 | -15.91(-11.74%) |
Mar 20, 2020 | 152.20 | 152.21 | 134.21 | 135.46 | 2,876,455 | -16.90(-11.09%) |
Mar 19, 2020 | 148.53 | 157.00 | 144.62 | 152.35 | 2,183,517 | +2.91(+1.95%) |
Mar 18, 2020 | 157.51 | 163.16 | 137.11 | 149.44 | 2,509,365 | -12.38(-7.65%) |
Mar 17, 2020 | 160.00 | 168.70 | 156.23 | 161.82 | 2,923,432 | +3.23(+2.03%) |
Mar 16, 2020 | 155.91 | 165.44 | 150.28 | 158.60 | 2,534,195 | -12.87(-7.51%) |
Mar 13, 2020 | 165.27 | 172.22 | 156.59 | 171.47 | 2,004,253 | +14.29(+9.09%) |
Mar 12, 2020 | 166.29 | 169.87 | 157.12 | 157.17 | 2,713,155 | -20.49(-11.53%) |
Mar 11, 2020 | 176.50 | 178.68 | 173.59 | 177.67 | 2,253,079 | -4.07(-2.24%) |
Mar 10, 2020 | 179.93 | 182.57 | 172.27 | 181.73 | 3,082,965 | +6.68(+3.81%) |
Mar 09, 2020 | 174.02 | 180.89 | 172.59 | 175.06 | 2,186,049 | -10.07(-5.44%) |
Mar 06, 2020 | 184.66 | 186.40 | 179.86 | 185.12 | 1,957,941 | -4.28(-2.26%) |
Mar 05, 2020 | 188.83 | 193.05 | 188.11 | 189.41 | 1,679,294 | -5.17(-2.66%) |
Mar 04, 2020 | 188.46 | 194.76 | 186.06 | 194.58 | 1,992,862 | +9.92(+5.37%) |
Mar 03, 2020 | 183.02 | 187.63 | 181.88 | 184.66 | 3,219,545 | +2.57(+1.41%) |
Mar 02, 2020 | 173.97 | 182.14 | 173.39 | 182.08 | 1,867,509 | +10.25(+5.97%) |
Feb 28, 2020 | 169.82 | 171.98 | 165.70 | 171.83 | 3,596,629 | -2.88(-1.65%) |
Feb 27, 2020 | 182.24 | 183.50 | 174.67 | 174.71 | 2,222,754 | -10.43(-5.63%) |
Feb 26, 2020 | 186.16 | 188.20 | 184.58 | 185.14 | 1,802,409 | -0.33(-0.18%) |
Feb 25, 2020 | 192.35 | 193.69 | 184.46 | 185.47 | 1,350,312 | -7.37(-3.82%) |
Feb 24, 2020 | 194.10 | 195.69 | 192.60 | 192.84 | 1,372,566 | -4.74(-2.40%) |
Feb 21, 2020 | 195.98 | 198.85 | 195.77 | 197.59 | 1,106,566 | +1.13(+0.58%) |
Feb 20, 2020 | 199.97 | 201.14 | 195.23 | 196.45 | 1,260,369 | -3.81(-1.90%) |
Feb 19, 2020 | 198.65 | 200.64 | 198.27 | 200.26 | 1,248,758 | +2.50(+1.27%) |
Feb 18, 2020 | 197.28 | 199.65 | 194.93 | 197.76 | 1,423,849 | +0.35(+0.18%) |
Feb 14, 2020 | 197.61 | 198.19 | 196.62 | 197.41 | 1,446,402 | +0.24(+0.12%) |
Feb 13, 2020 | 196.50 | 198.68 | 195.50 | 197.17 | 1,142,952 | +0.23(+0.12%) |
Feb 12, 2020 | 195.82 | 197.59 | 195.03 | 196.94 | 1,155,193 | +2.09(+1.08%) |
Feb 11, 2020 | 195.02 | 196.04 | 194.75 | 194.84 | 946,269 | -0.31(-0.16%) |
Feb 10, 2020 | 195.20 | 195.89 | 194.57 | 195.15 | 921,492 | -0.67(-0.34%) |
Feb 07, 2020 | 197.09 | 197.59 | 195.31 | 195.82 | 873,848 | -1.40(-0.71%) |
Feb 06, 2020 | 196.63 | 197.27 | 195.49 | 197.22 | 1,297,601 | +0.77(+0.39%) |
Feb 05, 2020 | 195.03 | 196.63 | 192.82 | 196.44 | 1,516,384 | +2.71(+1.40%) |
Feb 04, 2020 | 192.65 | 194.81 | 192.10 | 193.73 | 1,458,479 | +1.83(+0.95%) |
Feb 03, 2020 | 187.65 | 192.18 | 186.83 | 191.90 | 1,693,629 | +5.16(+2.76%) |
Jan 31, 2020 | 188.80 | 189.73 | 186.23 | 186.74 | 1,149,833 | -3.21(-1.69%) |
Jan 30, 2020 | 188.16 | 190.14 | 186.89 | 189.95 | 686,895 | +1.59(+0.84%) |
Jan 29, 2020 | 189.49 | 190.13 | 188.26 | 188.36 | 617,191 | -0.35(-0.19%) |
Jan 28, 2020 | 187.48 | 189.37 | 186.79 | 188.71 | 939,784 | +1.36(+0.73%) |
Jan 27, 2020 | 186.82 | 187.98 | 186.12 | 187.35 | 1,214,682 | -1.20(-0.64%) |
Jan 24, 2020 | 189.06 | 189.77 | 187.59 | 188.55 | 935,703 | -0.28(-0.15%) |
Jan 23, 2020 | 187.65 | 188.98 | 186.39 | 188.83 | 1,316,129 | +1.81(+0.97%) |
Jan 22, 2020 | 187.08 | 188.06 | 186.32 | 187.02 | 1,478,837 | +0.82(+0.44%) |
Jan 21, 2020 | 186.06 | 187.60 | 185.41 | 186.20 | 1,336,935 | -0.04(-0.02%) |
Jan 17, 2020 | 184.24 | 186.25 | 183.06 | 186.24 | 1,215,259 | +2.46(+1.34%) |
Jan 16, 2020 | 183.13 | 184.25 | 182.70 | 183.78 | 1,463,594 | +1.48(+0.81%) |
Jan 15, 2020 | 180.79 | 183.21 | 180.75 | 182.30 | 689,911 | +1.42(+0.78%) |
Jan 14, 2020 | 181.83 | 182.65 | 180.41 | 180.88 | 1,273,469 | -1.38(-0.76%) |
Jan 13, 2020 | 180.23 | 182.32 | 180.23 | 182.26 | 677,814 | +2.36(+1.31%) |
Jan 10, 2020 | 181.35 | 181.43 | 179.70 | 179.90 | 870,067 | -1.06(-0.58%) |
Jan 09, 2020 | 178.93 | 181.20 | 178.93 | 180.96 | 1,171,620 | +2.38(+1.33%) |
Jan 08, 2020 | 178.54 | 179.81 | 177.29 | 178.58 | 1,245,405 | +0.07(+0.04%) |
Jan 07, 2020 | 178.17 | 180.83 | 177.43 | 178.51 | 1,634,771 | -0.23(-0.13%) |
Jan 06, 2020 | 179.33 | 180.25 | 178.71 | 178.74 | 1,359,759 | -1.53(-0.85%) |
Jan 03, 2020 | 179.92 | 182.39 | 178.41 | 180.28 | 1,313,765 | -0.87(-0.48%) |