Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 178.70 | 180.98 | 178.40 | 179.91 | 3,760,510 | +1.27(+0.71%) |
Mar 30, 2021 | 178.66 | 179.94 | 177.87 | 178.63 | 2,620,567 | -0.81(-0.45%) |
Mar 29, 2021 | 177.82 | 180.72 | 176.72 | 179.44 | 3,117,761 | +0.99(+0.56%) |
Mar 26, 2021 | 177.24 | 179.03 | 175.87 | 178.45 | 2,978,555 | +2.14(+1.21%) |
Mar 25, 2021 | 174.30 | 176.84 | 173.55 | 176.31 | 2,731,216 | +2.81(+1.62%) |
Mar 24, 2021 | 176.90 | 177.03 | 173.16 | 173.50 | 4,081,452 | -3.38(-1.91%) |
Mar 23, 2021 | 178.49 | 179.74 | 176.47 | 176.88 | 3,411,034 | -2.08(-1.16%) |
Mar 22, 2021 | 177.24 | 179.03 | 176.42 | 178.96 | 2,768,764 | +1.49(+0.84%) |
Mar 19, 2021 | 177.86 | 178.92 | 177.07 | 177.47 | 6,281,000 | +0.35(+0.20%) |
Mar 18, 2021 | 179.13 | 180.16 | 177.00 | 177.12 | 4,402,639 | -2.70(-1.50%) |
Mar 17, 2021 | 182.71 | 182.80 | 179.65 | 179.82 | 5,330,562 | -4.02(-2.18%) |
Mar 16, 2021 | 184.45 | 184.53 | 180.30 | 183.83 | 6,431,297 | +1.68(+0.92%) |
Mar 15, 2021 | 185.87 | 186.03 | 181.23 | 182.16 | 12,874,806 | -18.22(-9.09%) |
Mar 12, 2021 | 197.31 | 200.74 | 194.79 | 200.38 | 4,715,865 | +2.76(+1.40%) |
Mar 11, 2021 | 198.87 | 199.58 | 196.71 | 197.61 | 4,192,465 | -0.23(-0.12%) |
Mar 10, 2021 | 199.60 | 200.34 | 196.82 | 197.84 | 3,529,031 | -0.64(-0.32%) |
Mar 09, 2021 | 200.63 | 204.31 | 198.43 | 198.48 | 4,380,952 | -0.89(-0.44%) |
Mar 08, 2021 | 199.34 | 203.08 | 198.68 | 199.37 | 3,427,153 | +0.11(+0.05%) |
Mar 05, 2021 | 193.69 | 199.98 | 193.44 | 199.26 | 4,025,095 | +6.14(+3.18%) |
Mar 04, 2021 | 195.92 | 197.16 | 191.26 | 193.12 | 4,470,188 | -1.41(-0.72%) |
Mar 03, 2021 | 195.84 | 196.75 | 192.32 | 194.52 | 3,800,440 | -2.06(-1.05%) |
Mar 02, 2021 | 201.16 | 202.18 | 196.54 | 196.58 | 3,577,014 | -2.24(-1.13%) |
Mar 01, 2021 | 198.16 | 200.53 | 197.20 | 198.83 | 2,904,877 | +1.52(+0.77%) |
Feb 26, 2021 | 199.05 | 199.33 | 194.58 | 197.31 | 4,037,244 | +1.03(+0.53%) |
Feb 25, 2021 | 196.03 | 197.94 | 194.28 | 196.28 | 2,478,420 | -0.67(-0.34%) |
Feb 24, 2021 | 194.17 | 198.82 | 194.17 | 196.95 | 2,957,020 | +1.96(+1.01%) |
Feb 23, 2021 | 192.15 | 196.75 | 191.33 | 194.99 | 3,413,291 | +1.73(+0.90%) |
Feb 22, 2021 | 191.81 | 194.15 | 190.63 | 193.25 | 2,330,913 | -0.23(-0.12%) |
Feb 19, 2021 | 193.69 | 195.37 | 192.91 | 193.48 | 3,566,831 | -0.19(-0.10%) |
Feb 18, 2021 | 197.70 | 197.81 | 193.51 | 193.68 | 4,070,028 | -5.14(-2.59%) |
Feb 17, 2021 | 197.42 | 199.04 | 196.70 | 198.82 | 3,467,351 | +0.68(+0.34%) |
Feb 16, 2021 | 198.35 | 199.81 | 196.07 | 198.14 | 2,846,597 | -1.47(-0.74%) |
Feb 12, 2021 | 194.19 | 200.51 | 193.70 | 199.62 | 2,711,573 | +4.54(+2.33%) |
Feb 11, 2021 | 195.36 | 196.62 | 194.16 | 195.08 | 3,680,920 | -0.93(-0.47%) |
Feb 10, 2021 | 196.08 | 197.12 | 193.37 | 196.01 | 3,100,574 | +2.57(+1.33%) |
Feb 09, 2021 | 195.39 | 196.54 | 192.10 | 193.44 | 2,771,129 | -3.89(-1.97%) |
Feb 08, 2021 | 194.08 | 197.96 | 193.63 | 197.33 | 3,033,745 | +3.84(+1.98%) |
Feb 05, 2021 | 193.35 | 194.60 | 192.61 | 193.49 | 2,849,072 | +0.14(+0.07%) |
Feb 04, 2021 | 188.74 | 193.60 | 187.62 | 193.35 | 3,049,361 | +4.47(+2.37%) |
Feb 03, 2021 | 189.70 | 192.36 | 188.81 | 188.88 | 3,836,325 | -0.58(-0.30%) |
Feb 02, 2021 | 196.00 | 197.45 | 189.25 | 189.46 | 5,539,510 | -5.35(-2.75%) |
Feb 01, 2021 | 200.87 | 201.28 | 194.77 | 194.81 | 5,613,074 | -4.63(-2.32%) |
Jan 29, 2021 | 202.63 | 209.06 | 196.07 | 199.44 | 8,761,091 | -2.06(-1.02%) |
Jan 28, 2021 | 199.47 | 203.15 | 199.06 | 201.50 | 5,691,236 | +2.45(+1.23%) |
Jan 27, 2021 | 202.41 | 203.32 | 196.69 | 199.06 | 7,672,016 | -4.94(-2.42%) |
Jan 26, 2021 | 203.83 | 204.48 | 201.96 | 203.99 | 6,879,613 | +0.35(+0.17%) |
Jan 25, 2021 | 199.70 | 203.81 | 199.55 | 203.64 | 6,212,860 | +5.96(+3.01%) |
Jan 22, 2021 | 193.75 | 198.07 | 192.33 | 197.68 | 6,390,861 | +3.63(+1.87%) |
Jan 21, 2021 | 195.34 | 196.32 | 189.89 | 194.05 | 9,070,898 | +1.05(+0.54%) |
Jan 20, 2021 | 190.62 | 193.50 | 190.53 | 193.00 | 5,562,590 | +2.67(+1.40%) |
Jan 19, 2021 | 187.96 | 191.34 | 186.11 | 190.34 | 8,058,807 | +7.39(+4.04%) |
Jan 15, 2021 | 179.14 | 183.91 | 179.14 | 182.94 | 6,907,869 | +3.91(+2.19%) |
Jan 14, 2021 | 177.67 | 181.21 | 177.01 | 179.03 | 4,601,632 | +1.14(+0.64%) |
Jan 13, 2021 | 172.45 | 179.92 | 171.98 | 177.89 | 7,615,647 | +6.43(+3.75%) |
Jan 12, 2021 | 175.29 | 176.68 | 170.16 | 171.47 | 7,474,699 | -6.85(-3.84%) |
Jan 11, 2021 | 177.41 | 181.53 | 174.55 | 178.31 | 11,884,025 | +18.73(+11.74%) |
Jan 08, 2021 | 159.40 | 160.01 | 157.89 | 159.58 | 3,585,272 | +0.56(+0.35%) |
Jan 07, 2021 | 157.44 | 160.26 | 155.14 | 159.03 | 3,154,918 | +1.45(+0.92%) |
Jan 06, 2021 | 156.29 | 160.42 | 156.28 | 157.58 | 3,773,894 | -1.92(-1.20%) |
Jan 05, 2021 | 158.41 | 159.82 | 156.50 | 159.50 | 2,421,899 | +0.79(+0.50%) |
Jan 04, 2021 | 162.09 | 162.53 | 156.41 | 158.71 | 3,300,199 | -3.20(-1.98%) |
Dec 31, 2020 | 161.91 | 161.91 | 161.91 | 1,473,703 | +1.75(+1.10%) | |
Dec 30, 2020 | 160.57 | 161.48 | 159.84 | 160.16 | 1,473,703 | +0.41(+0.26%) |
Dec 29, 2020 | 159.79 | 160.87 | 159.10 | 159.75 | 1,785,256 | +0.08(+0.05%) |
Dec 28, 2020 | 160.35 | 160.72 | 158.43 | 159.67 | 1,545,406 | -0.15(-0.10%) |
Dec 24, 2020 | 159.05 | 161.05 | 159.05 | 159.82 | 654,029 | +1.13(+0.71%) |
Dec 23, 2020 | 160.58 | 161.11 | 158.68 | 158.69 | 1,769,885 | -1.19(-0.74%) |
Dec 22, 2020 | 160.83 | 161.48 | 159.07 | 159.88 | 2,552,627 | -1.97(-1.22%) |
Dec 21, 2020 | 161.95 | 162.07 | 159.00 | 161.86 | 3,812,245 | -2.51(-1.53%) |
Dec 18, 2020 | 165.44 | 165.80 | 162.07 | 164.37 | 7,671,182 | -1.18(-0.71%) |
Dec 17, 2020 | 164.69 | 166.77 | 164.08 | 165.55 | 3,622,203 | +0.56(+0.34%) |
Dec 16, 2020 | 162.73 | 166.09 | 159.91 | 164.99 | 6,266,605 | +4.43(+2.76%) |
Dec 15, 2020 | 152.89 | 161.33 | 151.57 | 160.56 | 7,272,553 | +9.13(+6.03%) |
Dec 14, 2020 | 154.10 | 155.63 | 151.36 | 151.43 | 4,577,875 | -2.04(-1.33%) |
Dec 11, 2020 | 153.17 | 154.57 | 152.53 | 153.47 | 3,582,561 | -0.92(-0.60%) |
Dec 10, 2020 | 153.31 | 155.35 | 151.69 | 154.40 | 6,704,817 | +2.88(+1.90%) |
Dec 09, 2020 | 148.25 | 152.42 | 147.38 | 151.52 | 8,721,540 | +8.34(+5.83%) |
Dec 08, 2020 | 140.95 | 143.98 | 140.88 | 143.18 | 2,872,177 | +1.80(+1.28%) |
Dec 07, 2020 | 141.26 | 142.25 | 140.47 | 141.37 | 2,749,345 | -0.99(-0.69%) |
Dec 04, 2020 | 138.16 | 142.62 | 138.09 | 142.36 | 3,189,539 | +4.16(+3.01%) |
Dec 03, 2020 | 139.72 | 140.49 | 137.26 | 138.20 | 4,232,498 | -1.01(-0.72%) |
Dec 02, 2020 | 139.59 | 141.06 | 138.46 | 139.21 | 3,917,120 | -0.38(-0.28%) |
Dec 01, 2020 | 140.67 | 141.99 | 139.30 | 139.59 | 4,123,560 | -0.09(-0.06%) |
Nov 30, 2020 | 140.34 | 142.09 | 138.96 | 139.68 | 6,090,235 | -1.72(-1.21%) |
Nov 27, 2020 | 139.68 | 141.85 | 139.40 | 141.39 | 1,828,924 | +2.58(+1.86%) |
Nov 25, 2020 | 138.96 | 139.38 | 136.76 | 138.81 | 3,361,597 | -0.14(-0.10%) |
Nov 24, 2020 | 137.48 | 139.67 | 137.24 | 138.96 | 4,303,429 | +1.46(+1.06%) |
Nov 23, 2020 | 139.57 | 139.65 | 135.37 | 137.50 | 3,956,457 | -2.02(-1.45%) |
Nov 20, 2020 | 136.98 | 141.06 | 136.98 | 139.52 | 5,280,930 | +2.00(+1.45%) |
Nov 19, 2020 | 134.50 | 137.99 | 133.22 | 137.53 | 4,823,194 | +3.11(+2.31%) |
Nov 18, 2020 | 136.08 | 136.58 | 134.38 | 134.42 | 2,914,631 | -0.99(-0.73%) |
Nov 17, 2020 | 133.84 | 136.14 | 132.92 | 135.41 | 3,774,058 | +0.58(+0.43%) |
Nov 16, 2020 | 137.19 | 138.38 | 134.26 | 134.82 | 5,169,684 | -1.72(-1.26%) |
Nov 13, 2020 | 136.59 | 137.34 | 135.52 | 136.54 | 2,236,546 | +1.29(+0.96%) |
Nov 12, 2020 | 137.07 | 137.57 | 134.12 | 135.25 | 3,611,572 | -2.87(-2.08%) |
Nov 11, 2020 | 140.97 | 140.97 | 136.79 | 138.11 | 3,192,332 | -1.72(-1.23%) |
Nov 10, 2020 | 140.82 | 142.35 | 137.19 | 139.83 | 5,633,073 | +4.03(+2.97%) |
Nov 09, 2020 | 135.99 | 138.10 | 134.14 | 135.79 | 5,686,758 | -0.39(-0.29%) |
Nov 06, 2020 | 138.39 | 140.62 | 132.71 | 136.19 | 6,529,559 | -2.65(-1.91%) |
Nov 05, 2020 | 140.90 | 141.98 | 138.06 | 138.84 | 6,006,334 | -2.93(-2.07%) |
Nov 04, 2020 | 128.71 | 145.00 | 128.71 | 141.77 | 12,797,537 | +16.80(+13.44%) |
Nov 03, 2020 | 127.50 | 127.91 | 124.70 | 124.97 | 3,803,092 | -0.62(-0.49%) |
Nov 02, 2020 | 126.45 | 127.80 | 124.02 | 125.58 | 3,615,571 | +1.12(+0.90%) |
Oct 30, 2020 | 125.71 | 126.99 | 123.28 | 124.47 | 4,544,708 | -1.99(-1.58%) |
Oct 29, 2020 | 125.94 | 127.02 | 124.39 | 126.46 | 4,296,645 | +1.18(+0.94%) |
Oct 28, 2020 | 124.47 | 127.94 | 124.33 | 125.28 | 6,482,457 | -0.56(-0.45%) |
Oct 27, 2020 | 126.91 | 129.83 | 125.81 | 125.84 | 11,919,821 | -9.35(-6.92%) |
Oct 26, 2020 | 135.38 | 135.76 | 133.62 | 135.19 | 3,088,236 | -0.65(-0.48%) |
Oct 23, 2020 | 135.71 | 138.06 | 135.21 | 135.84 | 2,544,240 | +0.70(+0.52%) |
Oct 22, 2020 | 135.03 | 135.73 | 134.33 | 135.15 | 3,204,100 | +0.32(+0.24%) |
Oct 21, 2020 | 135.76 | 136.75 | 134.72 | 134.82 | 2,078,508 | -2.18(-1.59%) |
Oct 20, 2020 | 136.78 | 137.50 | 135.58 | 137.00 | 2,294,201 | +0.75(+0.55%) |
Oct 19, 2020 | 140.25 | 140.64 | 135.68 | 136.24 | 3,310,633 | -3.17(-2.27%) |
Oct 16, 2020 | 140.35 | 141.57 | 139.29 | 139.41 | 3,060,236 | -0.63(-0.45%) |
Oct 15, 2020 | 139.91 | 140.16 | 138.70 | 140.04 | 3,968,181 | -1.60(-1.13%) |
Oct 14, 2020 | 143.47 | 143.68 | 140.93 | 141.64 | 2,840,999 | -1.55(-1.08%) |
Oct 13, 2020 | 145.97 | 147.24 | 141.73 | 143.19 | 6,247,134 | -4.21(-2.85%) |
Oct 12, 2020 | 149.63 | 149.93 | 147.33 | 147.40 | 3,396,262 | -2.28(-1.52%) |
Oct 09, 2020 | 147.01 | 149.93 | 147.00 | 149.68 | 4,811,458 | +3.22(+2.20%) |
Oct 08, 2020 | 145.40 | 146.87 | 143.59 | 146.45 | 4,910,758 | +4.33(+3.05%) |
Oct 07, 2020 | 141.70 | 143.01 | 140.11 | 142.12 | 4,811,870 | +4.61(+3.35%) |
Oct 06, 2020 | 140.18 | 141.04 | 137.32 | 137.51 | 2,525,171 | -2.38(-1.70%) |
Oct 05, 2020 | 138.41 | 140.70 | 137.56 | 139.90 | 2,924,927 | +1.35(+0.98%) |
Oct 02, 2020 | 137.07 | 140.19 | 136.69 | 138.54 | 4,066,654 | +0.88(+0.64%) |
Oct 01, 2020 | 141.52 | 141.88 | 137.44 | 137.66 | 3,991,971 | -3.56(-2.52%) |
Sep 30, 2020 | 139.68 | 141.63 | 138.40 | 141.22 | 5,328,422 | +1.39(+1.00%) |
Sep 29, 2020 | 141.18 | 141.62 | 139.23 | 139.83 | 3,467,955 | -1.47(-1.04%) |
Sep 28, 2020 | 144.07 | 144.62 | 141.11 | 141.30 | 2,544,284 | -2.06(-1.44%) |
Sep 25, 2020 | 141.57 | 143.49 | 141.06 | 143.36 | 2,557,970 | +1.38(+0.97%) |
Sep 24, 2020 | 142.41 | 142.79 | 140.60 | 141.98 | 3,589,123 | -0.95(-0.67%) |
Sep 23, 2020 | 143.16 | 144.63 | 141.87 | 142.93 | 3,716,596 | -0.05(-0.03%) |
Sep 22, 2020 | 143.98 | 144.61 | 142.30 | 142.98 | 3,066,722 | -1.26(-0.87%) |
Sep 21, 2020 | 146.14 | 146.60 | 142.22 | 144.24 | 3,669,292 | -2.85(-1.94%) |
Sep 18, 2020 | 145.06 | 147.41 | 145.06 | 147.09 | 13,845,953 | +1.62(+1.12%) |
Sep 17, 2020 | 143.31 | 145.67 | 142.60 | 145.47 | 3,795,110 | +1.44(+1.00%) |
Sep 16, 2020 | 144.75 | 145.67 | 143.87 | 144.03 | 3,793,282 | +0.84(+0.59%) |
Sep 15, 2020 | 143.07 | 144.90 | 142.55 | 143.19 | 3,064,225 | +1.03(+0.73%) |
Sep 14, 2020 | 142.24 | 143.59 | 140.70 | 142.16 | 3,220,397 | +0.87(+0.61%) |
Sep 11, 2020 | 140.78 | 142.33 | 140.13 | 141.29 | 3,145,868 | +1.78(+1.28%) |
Sep 10, 2020 | 143.00 | 143.68 | 139.02 | 139.50 | 4,152,007 | -5.49(-3.78%) |
Sep 09, 2020 | 143.70 | 147.04 | 143.41 | 144.99 | 2,440,396 | +2.54(+1.78%) |
Sep 08, 2020 | 144.02 | 144.36 | 141.68 | 142.45 | 4,560,982 | -1.53(-1.06%) |
Sep 04, 2020 | 142.03 | 145.57 | 141.16 | 143.98 | 4,571,750 | +1.80(+1.27%) |
Sep 03, 2020 | 145.20 | 146.33 | 140.69 | 142.18 | 4,429,436 | -0.50(-0.35%) |
Sep 02, 2020 | 140.05 | 143.11 | 139.78 | 142.68 | 2,522,885 | +2.15(+1.53%) |
Sep 01, 2020 | 141.78 | 142.35 | 139.91 | 140.53 | 2,472,711 | -1.04(-0.73%) |
Aug 31, 2020 | 140.58 | 141.96 | 140.28 | 141.57 | 4,643,957 | +1.00(+0.71%) |
Aug 28, 2020 | 142.00 | 142.30 | 140.23 | 140.57 | 2,203,806 | -1.55(-1.09%) |
Aug 27, 2020 | 143.66 | 144.01 | 142.10 | 142.13 | 3,297,511 | -0.28(-0.19%) |
Aug 26, 2020 | 142.34 | 142.60 | 140.64 | 142.41 | 3,175,516 | -0.40(-0.28%) |
Aug 25, 2020 | 143.46 | 144.36 | 142.45 | 142.81 | 2,322,805 | +0.15(+0.11%) |
Aug 24, 2020 | 143.16 | 143.49 | 141.44 | 142.65 | 2,377,627 | +0.25(+0.17%) |
Aug 21, 2020 | 144.39 | 144.40 | 141.16 | 142.41 | 3,261,687 | -1.98(-1.37%) |
Aug 20, 2020 | 145.54 | 145.83 | 143.92 | 144.39 | 1,918,339 | -0.91(-0.62%) |
Aug 19, 2020 | 146.75 | 147.32 | 145.03 | 145.30 | 2,032,290 | -0.78(-0.54%) |
Aug 18, 2020 | 145.16 | 146.12 | 144.21 | 146.08 | 2,054,478 | +1.51(+1.04%) |
Aug 17, 2020 | 143.99 | 145.69 | 143.46 | 144.57 | 2,834,928 | +1.37(+0.96%) |
Aug 14, 2020 | 142.92 | 144.72 | 142.30 | 143.20 | 1,612,029 | -0.35(-0.25%) |
Aug 13, 2020 | 143.89 | 144.72 | 142.91 | 143.55 | 2,177,665 | -1.29(-0.89%) |
Aug 12, 2020 | 143.17 | 145.43 | 142.99 | 144.84 | 2,560,172 | +1.82(+1.27%) |
Aug 11, 2020 | 145.27 | 145.40 | 142.61 | 143.01 | 2,215,069 | -2.25(-1.55%) |
Aug 10, 2020 | 145.20 | 145.73 | 143.87 | 145.27 | 1,838,119 | +0.07(+0.05%) |
Aug 07, 2020 | 145.23 | 145.74 | 143.92 | 145.20 | 2,124,707 | +0.05(+0.03%) |
Aug 06, 2020 | 146.07 | 147.64 | 143.37 | 145.15 | 2,292,363 | -1.39(-0.95%) |
Aug 05, 2020 | 148.88 | 149.53 | 145.55 | 146.54 | 2,607,993 | -0.48(-0.33%) |
Aug 04, 2020 | 145.63 | 148.11 | 145.35 | 147.02 | 3,432,902 | +1.91(+1.31%) |
Aug 03, 2020 | 145.08 | 146.07 | 143.58 | 145.11 | 3,809,966 | +2.42(+1.70%) |
Jul 31, 2020 | 145.28 | 145.58 | 141.22 | 142.69 | 5,626,529 | -2.57(-1.77%) |
Jul 30, 2020 | 150.44 | 150.49 | 142.84 | 145.27 | 6,991,226 | -8.31(-5.41%) |
Jul 29, 2020 | 154.31 | 154.78 | 152.96 | 153.57 | 3,274,048 | -0.85(-0.55%) |
Jul 28, 2020 | 153.50 | 157.05 | 153.19 | 154.43 | 3,668,599 | +2.04(+1.34%) |
Jul 27, 2020 | 151.53 | 153.56 | 150.57 | 152.39 | 2,854,054 | +0.91(+0.60%) |
Jul 24, 2020 | 153.31 | 153.31 | 150.44 | 151.47 | 2,367,585 | -1.88(-1.23%) |
Jul 23, 2020 | 156.91 | 157.10 | 152.66 | 153.35 | 2,537,023 | -3.15(-2.01%) |
Jul 22, 2020 | 157.17 | 157.47 | 154.12 | 156.51 | 1,776,253 | -0.44(-0.28%) |
Jul 21, 2020 | 158.43 | 158.78 | 156.43 | 156.94 | 1,622,715 | -1.65(-1.04%) |
Jul 20, 2020 | 158.07 | 159.23 | 157.35 | 158.60 | 1,902,468 | +1.03(+0.65%) |
Jul 17, 2020 | 157.65 | 158.81 | 156.76 | 157.57 | 3,188,904 | +0.91(+0.58%) |
Jul 16, 2020 | 156.61 | 157.08 | 154.38 | 156.66 | 1,565,950 | -0.43(-0.27%) |
Jul 15, 2020 | 156.84 | 158.06 | 155.61 | 157.09 | 2,471,109 | +1.49(+0.96%) |
Jul 14, 2020 | 153.89 | 156.44 | 153.36 | 155.60 | 2,783,674 | +1.71(+1.11%) |
Jul 13, 2020 | 156.29 | 158.56 | 152.90 | 153.89 | 3,639,640 | -1.22(-0.78%) |
Jul 10, 2020 | 157.74 | 157.74 | 154.51 | 155.10 | 2,364,741 | -2.93(-1.86%) |
Jul 09, 2020 | 161.29 | 162.12 | 155.43 | 158.04 | 3,112,577 | -2.54(-1.58%) |
Jul 08, 2020 | 158.41 | 161.24 | 158.41 | 160.58 | 2,930,016 | +2.26(+1.43%) |
Jul 07, 2020 | 157.72 | 159.87 | 156.91 | 158.32 | 3,447,591 | -0.13(-0.08%) |
Jul 06, 2020 | 156.15 | 160.38 | 155.72 | 158.45 | 2,906,846 | +2.87(+1.84%) |
Jul 02, 2020 | 155.78 | 156.44 | 154.16 | 155.59 | 2,064,567 | +0.54(+0.35%) |
Jul 01, 2020 | 156.01 | 157.10 | 154.30 | 155.04 | 2,175,116 | -0.84(-0.54%) |
Jun 30, 2020 | 154.87 | 156.82 | 154.09 | 155.88 | 3,471,785 | +1.39(+0.90%) |
Jun 29, 2020 | 155.57 | 155.90 | 152.89 | 154.49 | 2,780,867 | -0.10(-0.07%) |
Jun 26, 2020 | 154.12 | 155.51 | 152.08 | 154.60 | 5,572,393 | -0.03(-0.02%) |
Jun 25, 2020 | 149.67 | 155.13 | 148.79 | 154.63 | 3,934,357 | +5.53(+3.71%) |
Jun 24, 2020 | 150.53 | 151.71 | 148.43 | 149.09 | 3,260,592 | -2.19(-1.45%) |
Jun 23, 2020 | 152.76 | 154.64 | 150.91 | 151.28 | 2,919,161 | -1.05(-0.69%) |
Jun 22, 2020 | 151.13 | 153.32 | 150.89 | 152.34 | 2,788,462 | +0.48(+0.32%) |
Jun 19, 2020 | 154.03 | 154.27 | 150.26 | 151.85 | 6,324,514 | -1.07(-0.70%) |
Jun 18, 2020 | 151.15 | 154.73 | 150.20 | 152.93 | 3,824,957 | +1.04(+0.69%) |
Jun 17, 2020 | 155.93 | 156.05 | 151.34 | 151.88 | 4,960,198 | -3.55(-2.28%) |
Jun 16, 2020 | 148.42 | 158.97 | 147.16 | 155.43 | 15,829,916 | +21.07(+15.68%) |
Jun 15, 2020 | 134.82 | 135.68 | 132.62 | 134.37 | 3,908,045 | -1.92(-1.41%) |
Jun 12, 2020 | 138.18 | 138.98 | 134.32 | 136.28 | 4,184,745 | -0.51(-0.38%) |
Jun 11, 2020 | 144.17 | 144.54 | 135.82 | 136.80 | 4,789,124 | -6.57(-4.58%) |
Jun 10, 2020 | 142.38 | 144.70 | 142.26 | 143.37 | 5,202,104 | +1.78(+1.25%) |
Jun 09, 2020 | 142.18 | 144.08 | 141.57 | 141.59 | 4,531,389 | -0.08(-0.05%) |
Jun 08, 2020 | 139.33 | 141.71 | 139.11 | 141.67 | 4,293,735 | +0.00(+0.00%) |
Jun 05, 2020 | 142.13 | 144.09 | 140.84 | 141.67 | 4,822,905 | -1.42(-1.00%) |
Jun 04, 2020 | 144.52 | 145.78 | 142.14 | 143.09 | 3,505,993 | -1.73(-1.19%) |
Jun 03, 2020 | 145.59 | 146.59 | 143.22 | 144.82 | 3,359,251 | -1.26(-0.86%) |
Jun 02, 2020 | 144.39 | 146.29 | 143.41 | 146.08 | 3,443,500 | +1.34(+0.93%) |
Jun 01, 2020 | 146.66 | 147.16 | 143.26 | 144.74 | 5,513,885 | -0.47(-0.33%) |
May 29, 2020 | 143.99 | 145.87 | 142.36 | 145.22 | 9,970,736 | +2.18(+1.53%) |
May 28, 2020 | 139.98 | 144.41 | 139.10 | 143.03 | 4,194,703 | +4.70(+3.40%) |
May 27, 2020 | 140.68 | 140.68 | 136.36 | 138.34 | 5,662,405 | -2.14(-1.53%) |
May 26, 2020 | 143.47 | 144.09 | 139.72 | 140.48 | 5,278,244 | -3.04(-2.12%) |
May 22, 2020 | 144.53 | 144.85 | 142.58 | 143.52 | 2,480,282 | -1.06(-0.74%) |
May 21, 2020 | 145.41 | 145.41 | 142.15 | 144.58 | 3,212,133 | -0.81(-0.56%) |
May 20, 2020 | 147.42 | 149.47 | 143.95 | 145.39 | 3,982,076 | -3.39(-2.28%) |
May 19, 2020 | 148.92 | 151.09 | 147.43 | 148.78 | 2,463,934 | -1.20(-0.80%) |
May 18, 2020 | 153.18 | 154.16 | 149.17 | 149.97 | 2,847,681 | -1.21(-0.80%) |
May 15, 2020 | 150.61 | 151.45 | 148.14 | 151.18 | 2,974,990 | +0.81(+0.54%) |
May 14, 2020 | 148.06 | 150.91 | 146.03 | 150.37 | 2,520,359 | +1.13(+0.76%) |
May 13, 2020 | 148.39 | 150.59 | 147.46 | 149.24 | 2,804,203 | +0.20(+0.13%) |
May 12, 2020 | 151.08 | 152.52 | 148.92 | 149.04 | 2,465,167 | -0.79(-0.52%) |
May 11, 2020 | 145.03 | 150.70 | 144.66 | 149.83 | 3,382,257 | +4.76(+3.28%) |
May 08, 2020 | 145.72 | 145.93 | 144.16 | 145.07 | 2,082,117 | +0.51(+0.35%) |
May 07, 2020 | 148.84 | 149.02 | 144.32 | 144.56 | 2,466,233 | -3.51(-2.37%) |
May 06, 2020 | 149.75 | 150.20 | 147.75 | 148.06 | 2,079,144 | -1.14(-0.77%) |
May 05, 2020 | 145.34 | 150.46 | 144.35 | 149.21 | 3,029,233 | +4.36(+3.01%) |
May 04, 2020 | 146.14 | 147.42 | 142.94 | 144.85 | 2,358,502 | -0.33(-0.23%) |
May 01, 2020 | 145.26 | 146.10 | 143.23 | 145.18 | 2,726,561 | -0.95(-0.65%) |
Apr 30, 2020 | 146.66 | 148.35 | 144.85 | 146.13 | 4,416,036 | -0.49(-0.33%) |
Apr 29, 2020 | 149.08 | 149.34 | 146.16 | 146.63 | 3,429,402 | -2.02(-1.36%) |
Apr 28, 2020 | 152.09 | 153.07 | 147.98 | 148.65 | 3,460,820 | -3.77(-2.47%) |
Apr 27, 2020 | 154.98 | 155.45 | 151.88 | 152.42 | 3,397,330 | -1.55(-1.01%) |
Apr 24, 2020 | 153.09 | 155.83 | 151.78 | 153.97 | 4,671,112 | +2.84(+1.88%) |
Apr 23, 2020 | 148.53 | 153.62 | 145.53 | 151.13 | 6,023,672 | +3.04(+2.05%) |
Apr 22, 2020 | 146.11 | 148.63 | 145.12 | 148.09 | 3,469,625 | +3.82(+2.65%) |
Apr 21, 2020 | 146.86 | 147.23 | 143.08 | 144.27 | 4,518,765 | -4.84(-3.24%) |
Apr 20, 2020 | 148.01 | 151.39 | 147.05 | 149.11 | 2,711,394 | +0.47(+0.32%) |
Apr 17, 2020 | 146.87 | 149.00 | 144.61 | 148.64 | 3,925,715 | +2.42(+1.65%) |
Apr 16, 2020 | 144.48 | 147.03 | 143.64 | 146.22 | 3,717,073 | +3.35(+2.35%) |
Apr 15, 2020 | 140.75 | 144.96 | 140.34 | 142.87 | 3,824,730 | +0.07(+0.05%) |
Apr 14, 2020 | 139.18 | 143.22 | 136.13 | 142.80 | 4,030,703 | +6.32(+4.63%) |
Apr 13, 2020 | 137.00 | 138.53 | 135.02 | 136.48 | 2,422,331 | -1.24(-0.90%) |
Apr 09, 2020 | 136.56 | 138.35 | 135.66 | 137.72 | 4,672,488 | -0.46(-0.34%) |
Apr 08, 2020 | 134.24 | 139.15 | 132.77 | 138.18 | 4,240,011 | +4.10(+3.06%) |
Apr 07, 2020 | 135.26 | 136.84 | 132.35 | 134.08 | 4,127,655 | +0.26(+0.19%) |
Apr 06, 2020 | 134.44 | 135.61 | 132.58 | 133.82 | 4,401,640 | +1.84(+1.40%) |
Apr 03, 2020 | 133.17 | 136.65 | 130.84 | 131.98 | 4,246,774 | -2.38(-1.77%) |
Apr 02, 2020 | 127.91 | 134.95 | 125.71 | 134.36 | 5,000,054 | +5.44(+4.22%) |