Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 208.16 | 209.29 | 204.94 | 206.54 | 12,061,957 | -1.32(-0.64%) |
Feb 25, 2021 | 213.25 | 214.38 | 206.73 | 207.87 | 11,722,634 | -5.52(-2.59%) |
Feb 24, 2021 | 206.52 | 214.46 | 205.47 | 213.39 | 12,349,223 | +7.12(+3.45%) |
Feb 23, 2021 | 201.15 | 208.02 | 200.87 | 206.27 | 10,867,213 | +3.69(+1.82%) |
Feb 22, 2021 | 197.95 | 204.85 | 197.52 | 202.59 | 8,568,620 | +3.49(+1.75%) |
Feb 19, 2021 | 203.58 | 203.76 | 198.15 | 199.10 | 15,436,323 | -4.49(-2.21%) |
Feb 18, 2021 | 200.21 | 203.93 | 199.32 | 203.59 | 7,535,965 | +1.79(+0.89%) |
Feb 17, 2021 | 199.61 | 202.55 | 199.42 | 201.80 | 8,611,777 | -0.38(-0.19%) |
Feb 16, 2021 | 204.86 | 205.24 | 201.64 | 202.18 | 9,924,574 | -2.00(-0.98%) |
Feb 12, 2021 | 203.60 | 205.32 | 201.96 | 204.18 | 7,106,580 | -0.68(-0.33%) |
Feb 11, 2021 | 201.62 | 205.77 | 201.49 | 204.86 | 8,645,750 | +4.41(+2.20%) |
Feb 10, 2021 | 201.93 | 201.93 | 199.96 | 200.45 | 8,710,668 | -0.08(-0.04%) |
Feb 09, 2021 | 199.79 | 201.60 | 197.79 | 200.53 | 7,845,467 | -0.36(-0.18%) |
Feb 08, 2021 | 203.90 | 204.53 | 199.93 | 200.88 | 8,891,143 | -1.83(-0.90%) |
Feb 05, 2021 | 203.88 | 204.03 | 202.60 | 202.71 | 10,591,350 | -0.47(-0.23%) |
Feb 04, 2021 | 197.34 | 203.59 | 197.20 | 203.18 | 14,966,880 | +7.66(+3.92%) |
Feb 03, 2021 | 197.18 | 197.60 | 195.15 | 195.51 | 13,856,532 | -1.21(-0.62%) |
Feb 02, 2021 | 195.02 | 198.42 | 194.19 | 196.73 | 11,627,244 | +4.13(+2.14%) |
Feb 01, 2021 | 189.47 | 193.43 | 189.36 | 192.60 | 13,357,493 | +4.96(+2.64%) |
Jan 29, 2021 | 194.69 | 197.16 | 187.21 | 187.64 | 22,145,860 | -4.83(-2.51%) |
Jan 28, 2021 | 194.19 | 196.14 | 192.42 | 192.47 | 11,345,662 | +3.16(+1.67%) |
Jan 27, 2021 | 191.90 | 193.90 | 188.33 | 189.31 | 14,177,603 | -6.84(-3.49%) |
Jan 26, 2021 | 195.90 | 197.58 | 195.14 | 196.15 | 9,887,086 | +1.00(+0.51%) |
Jan 25, 2021 | 194.52 | 195.79 | 190.07 | 195.15 | 19,853,472 | -1.01(-0.51%) |
Jan 22, 2021 | 198.07 | 199.37 | 195.94 | 196.16 | 7,534,927 | -3.03(-1.52%) |
Jan 21, 2021 | 200.07 | 201.16 | 198.81 | 199.19 | 6,707,922 | -0.84(-0.42%) |
Jan 20, 2021 | 197.14 | 201.18 | 196.36 | 200.03 | 13,047,204 | +4.22(+2.16%) |
Jan 19, 2021 | 197.16 | 198.23 | 194.26 | 195.81 | 10,050,288 | +0.07(+0.03%) |
Jan 15, 2021 | 195.69 | 197.36 | 194.61 | 195.74 | 9,016,742 | -0.26(-0.13%) |
Jan 14, 2021 | 204.46 | 205.08 | 195.87 | 196.00 | 13,257,537 | -7.27(-3.58%) |
Jan 13, 2021 | 203.33 | 204.88 | 202.57 | 203.27 | 6,871,027 | +0.48(+0.23%) |
Jan 12, 2021 | 206.18 | 206.61 | 201.45 | 202.80 | 9,606,165 | -3.91(-1.89%) |
Jan 11, 2021 | 207.75 | 208.62 | 206.31 | 206.71 | 7,572,895 | -2.49(-1.19%) |
Jan 08, 2021 | 207.95 | 209.85 | 206.57 | 209.20 | 6,707,920 | +1.59(+0.77%) |
Jan 07, 2021 | 206.04 | 208.97 | 206.04 | 207.60 | 11,293,404 | +1.16(+0.56%) |
Jan 06, 2021 | 207.59 | 209.90 | 205.91 | 206.45 | 7,419,384 | -1.83(-0.88%) |
Jan 05, 2021 | 210.03 | 212.12 | 207.44 | 208.28 | 7,070,872 | -3.16(-1.49%) |
Jan 04, 2021 | 213.86 | 213.86 | 208.02 | 211.44 | 10,624,915 | -0.94(-0.44%) |
Dec 31, 2020 | 212.38 | 212.38 | 212.38 | 9,138,213 | +0.36(+0.17%) | |
Dec 30, 2020 | 209.73 | 213.99 | 209.39 | 212.02 | 9,138,213 | +3.87(+1.86%) |
Dec 29, 2020 | 208.38 | 208.99 | 207.34 | 208.15 | 6,274,067 | +1.69(+0.82%) |
Dec 28, 2020 | 203.76 | 207.26 | 202.88 | 206.46 | 5,975,987 | +3.82(+1.88%) |
Dec 24, 2020 | 200.64 | 202.75 | 200.60 | 202.64 | 3,468,484 | +3.30(+1.66%) |
Dec 23, 2020 | 201.31 | 201.31 | 199.16 | 199.34 | 6,716,894 | -0.53(-0.26%) |
Dec 22, 2020 | 202.34 | 202.35 | 199.63 | 199.87 | 7,617,309 | -3.08(-1.52%) |
Dec 21, 2020 | 202.22 | 203.71 | 198.84 | 202.94 | 7,798,631 | -2.23(-1.09%) |
Dec 18, 2020 | 204.89 | 205.83 | 203.78 | 205.18 | 13,695,766 | +0.13(+0.06%) |
Dec 17, 2020 | 202.93 | 205.63 | 202.79 | 205.05 | 6,710,804 | +2.83(+1.40%) |
Dec 16, 2020 | 202.43 | 203.06 | 201.13 | 202.22 | 7,727,739 | -0.09(-0.04%) |
Dec 15, 2020 | 202.49 | 203.36 | 200.18 | 202.31 | 10,088,922 | +1.08(+0.54%) |
Dec 14, 2020 | 201.82 | 205.17 | 200.96 | 201.23 | 12,323,890 | +0.98(+0.49%) |
Dec 11, 2020 | 199.40 | 200.88 | 198.56 | 200.25 | 9,503,471 | -1.33(-0.66%) |
Dec 10, 2020 | 202.46 | 203.22 | 201.23 | 201.58 | 10,803,667 | -1.91(-0.94%) |
Dec 09, 2020 | 207.04 | 207.30 | 202.88 | 203.50 | 6,434,791 | -3.10(-1.50%) |
Dec 08, 2020 | 203.85 | 206.94 | 203.80 | 206.59 | 8,901,955 | +0.12(+0.06%) |
Dec 07, 2020 | 205.82 | 208.27 | 205.65 | 206.48 | 10,938,962 | -0.03(-0.01%) |
Dec 04, 2020 | 203.65 | 206.54 | 202.46 | 206.51 | 5,891,109 | +4.50(+2.23%) |
Dec 03, 2020 | 203.69 | 204.98 | 201.58 | 202.01 | 9,477,319 | -2.07(-1.01%) |
Dec 02, 2020 | 204.88 | 205.26 | 202.43 | 204.08 | 10,017,584 | -0.99(-0.48%) |
Dec 01, 2020 | 205.97 | 207.47 | 204.91 | 205.07 | 8,288,426 | +0.82(+0.40%) |
Nov 30, 2020 | 203.46 | 204.43 | 200.60 | 204.24 | 7,952,010 | -0.63(-0.31%) |
Nov 27, 2020 | 205.85 | 205.88 | 202.75 | 204.88 | 3,617,819 | +0.11(+0.05%) |
Nov 25, 2020 | 203.58 | 205.80 | 202.81 | 204.77 | 6,975,281 | +1.18(+0.58%) |
Nov 24, 2020 | 204.73 | 207.61 | 203.32 | 203.59 | 10,413,049 | +1.48(+0.73%) |
Nov 23, 2020 | 198.76 | 202.93 | 198.76 | 202.12 | 6,284,287 | +4.16(+2.10%) |
Nov 20, 2020 | 201.12 | 202.07 | 197.89 | 197.96 | 9,943,339 | -3.58(-1.78%) |
Nov 19, 2020 | 201.22 | 202.67 | 199.56 | 201.54 | 5,823,520 | -0.25(-0.12%) |
Nov 18, 2020 | 203.63 | 205.02 | 201.64 | 201.80 | 7,184,717 | -2.80(-1.37%) |
Nov 17, 2020 | 204.45 | 205.93 | 203.42 | 204.59 | 7,484,637 | -1.93(-0.94%) |
Nov 16, 2020 | 208.12 | 208.85 | 205.68 | 206.53 | 12,442,949 | +2.16(+1.05%) |
Nov 13, 2020 | 203.82 | 205.15 | 201.28 | 204.37 | 6,569,193 | +2.16(+1.07%) |
Nov 12, 2020 | 205.29 | 206.37 | 201.13 | 202.22 | 7,521,263 | -4.00(-1.94%) |
Nov 11, 2020 | 205.70 | 207.75 | 205.22 | 206.22 | 5,497,729 | -0.59(-0.29%) |
Nov 10, 2020 | 205.48 | 207.53 | 204.12 | 206.81 | 8,190,539 | +0.61(+0.30%) |
Nov 09, 2020 | 208.14 | 211.01 | 205.81 | 206.20 | 18,469,794 | +13.78(+7.16%) |
Nov 06, 2020 | 191.33 | 193.59 | 189.47 | 192.42 | 6,374,863 | +0.81(+0.42%) |
Nov 05, 2020 | 192.31 | 194.86 | 191.28 | 191.61 | 7,352,186 | +3.56(+1.89%) |
Nov 04, 2020 | 187.01 | 190.88 | 185.69 | 188.06 | 8,353,546 | +5.46(+2.99%) |
Nov 03, 2020 | 181.13 | 183.75 | 179.51 | 182.60 | 6,663,364 | +3.49(+1.95%) |
Nov 02, 2020 | 178.88 | 181.22 | 178.28 | 179.11 | 8,309,808 | +2.94(+1.67%) |
Oct 30, 2020 | 177.09 | 178.60 | 173.76 | 176.17 | 10,578,838 | -3.06(-1.71%) |
Oct 29, 2020 | 177.42 | 181.30 | 173.87 | 179.23 | 17,347,764 | +3.88(+2.21%) |
Oct 28, 2020 | 178.37 | 179.07 | 173.87 | 175.35 | 18,363,658 | -8.91(-4.84%) |
Oct 27, 2020 | 187.12 | 187.79 | 183.45 | 184.26 | 8,960,928 | -2.92(-1.56%) |
Oct 26, 2020 | 190.02 | 190.43 | 184.91 | 187.18 | 13,004,021 | -4.79(-2.50%) |
Oct 23, 2020 | 193.66 | 193.79 | 190.04 | 191.97 | 6,062,025 | +0.02(+0.01%) |
Oct 22, 2020 | 193.26 | 193.68 | 189.79 | 191.95 | 5,064,384 | -0.43(-0.22%) |
Oct 21, 2020 | 191.80 | 194.31 | 191.80 | 192.38 | 6,256,556 | +0.71(+0.37%) |
Oct 20, 2020 | 191.53 | 193.57 | 190.71 | 191.67 | 7,662,505 | +0.71(+0.37%) |
Oct 19, 2020 | 194.73 | 194.94 | 190.51 | 190.97 | 7,682,315 | -3.19(-1.64%) |
Oct 16, 2020 | 193.89 | 196.47 | 193.33 | 194.15 | 6,588,785 | +0.69(+0.36%) |
Oct 15, 2020 | 194.88 | 198.46 | 191.57 | 193.47 | 9,166,241 | -2.57(-1.31%) |
Oct 14, 2020 | 198.47 | 198.72 | 195.00 | 196.03 | 5,489,077 | -2.06(-1.04%) |
Oct 13, 2020 | 197.18 | 198.95 | 196.84 | 198.09 | 5,798,320 | -2.02(-1.01%) |
Oct 12, 2020 | 200.63 | 201.63 | 199.46 | 200.11 | 6,825,157 | -0.23(-0.12%) |
Oct 09, 2020 | 197.78 | 200.77 | 197.47 | 200.34 | 5,737,841 | +3.55(+1.80%) |
Oct 08, 2020 | 197.78 | 198.07 | 196.06 | 196.79 | 4,079,525 | +0.49(+0.25%) |
Oct 07, 2020 | 195.84 | 196.61 | 193.89 | 196.30 | 6,922,883 | +1.96(+1.01%) |
Oct 06, 2020 | 197.89 | 198.85 | 193.62 | 194.34 | 6,022,910 | -3.00(-1.52%) |
Oct 05, 2020 | 196.53 | 197.44 | 194.92 | 197.33 | 6,281,883 | +2.02(+1.03%) |
Oct 02, 2020 | 193.90 | 196.65 | 193.32 | 195.32 | 6,209,006 | -1.83(-0.93%) |
Oct 01, 2020 | 196.04 | 198.94 | 195.49 | 197.15 | 7,461,450 | +3.28(+1.69%) |
Sep 30, 2020 | 194.73 | 196.37 | 192.83 | 193.87 | 9,444,984 | +0.51(+0.27%) |
Sep 29, 2020 | 194.47 | 196.21 | 193.29 | 193.36 | 5,687,188 | -0.85(-0.44%) |
Sep 28, 2020 | 194.51 | 195.57 | 193.74 | 194.21 | 5,738,771 | +2.98(+1.56%) |
Sep 25, 2020 | 189.07 | 192.10 | 187.61 | 191.24 | 5,668,837 | +1.68(+0.88%) |
Sep 24, 2020 | 189.20 | 191.64 | 187.24 | 189.56 | 10,175,162 | +0.15(+0.08%) |
Sep 23, 2020 | 194.68 | 194.96 | 188.64 | 189.41 | 6,506,887 | -5.03(-2.59%) |
Sep 22, 2020 | 192.05 | 194.59 | 190.80 | 194.44 | 7,779,623 | +3.01(+1.57%) |
Sep 21, 2020 | 193.81 | 195.11 | 188.76 | 191.43 | 9,957,329 | -5.00(-2.55%) |
Sep 18, 2020 | 199.21 | 199.45 | 195.57 | 196.43 | 9,369,775 | -2.58(-1.30%) |
Sep 17, 2020 | 196.66 | 199.31 | 195.84 | 199.01 | 7,709,410 | +0.14(+0.07%) |
Sep 16, 2020 | 200.44 | 201.41 | 198.70 | 198.88 | 6,328,033 | -0.25(-0.13%) |
Sep 15, 2020 | 200.45 | 201.86 | 198.53 | 199.13 | 6,526,624 | +0.40(+0.20%) |
Sep 14, 2020 | 197.15 | 200.12 | 196.95 | 198.73 | 12,098,885 | +4.17(+2.14%) |
Sep 11, 2020 | 195.43 | 196.24 | 192.84 | 194.56 | 7,673,250 | -0.83(-0.43%) |
Sep 10, 2020 | 198.61 | 200.69 | 194.34 | 195.40 | 7,470,013 | -2.44(-1.23%) |
Sep 09, 2020 | 198.12 | 200.00 | 195.79 | 197.84 | 7,767,099 | +3.82(+1.97%) |
Sep 08, 2020 | 194.66 | 196.08 | 193.14 | 194.02 | 14,632,542 | -4.40(-2.22%) |
Sep 04, 2020 | 202.13 | 204.08 | 194.05 | 198.42 | 13,660,083 | -4.17(-2.06%) |
Sep 03, 2020 | 208.38 | 208.38 | 200.78 | 202.59 | 11,663,733 | -7.29(-3.47%) |
Sep 02, 2020 | 207.60 | 210.72 | 207.25 | 209.88 | 10,172,876 | +3.03(+1.47%) |
Sep 01, 2020 | 205.74 | 207.37 | 204.68 | 206.84 | 5,826,053 | +1.32(+0.64%) |
Aug 31, 2020 | 208.97 | 209.38 | 205.11 | 205.53 | 9,617,941 | -3.61(-1.72%) |
Aug 28, 2020 | 205.54 | 209.57 | 204.78 | 209.13 | 7,580,935 | +4.54(+2.22%) |
Aug 27, 2020 | 204.77 | 205.71 | 202.68 | 204.60 | 8,889,331 | +0.75(+0.37%) |
Aug 26, 2020 | 201.75 | 204.37 | 200.98 | 203.85 | 7,256,034 | +2.09(+1.04%) |
Aug 25, 2020 | 200.87 | 201.85 | 199.27 | 201.75 | 6,011,123 | +1.64(+0.82%) |
Aug 24, 2020 | 198.76 | 200.16 | 198.43 | 200.12 | 6,351,965 | +2.21(+1.12%) |
Aug 21, 2020 | 198.26 | 198.88 | 197.14 | 197.91 | 10,312,725 | -0.02(-0.01%) |
Aug 20, 2020 | 193.81 | 198.21 | 193.51 | 197.93 | 9,125,436 | +3.06(+1.57%) |
Aug 19, 2020 | 192.85 | 196.66 | 192.84 | 194.86 | 9,764,070 | +1.92(+1.00%) |
Aug 18, 2020 | 193.88 | 194.00 | 190.82 | 192.94 | 6,723,774 | -0.41(-0.21%) |
Aug 17, 2020 | 191.28 | 194.35 | 190.71 | 193.35 | 6,452,259 | +2.70(+1.42%) |
Aug 14, 2020 | 191.00 | 192.03 | 189.80 | 190.65 | 5,172,092 | -0.91(-0.48%) |
Aug 13, 2020 | 191.12 | 193.84 | 191.02 | 191.56 | 7,234,658 | -0.83(-0.43%) |
Aug 12, 2020 | 192.64 | 193.83 | 191.91 | 192.39 | 5,611,987 | +0.94(+0.49%) |
Aug 11, 2020 | 191.50 | 196.41 | 190.07 | 191.45 | 11,930,218 | +0.95(+0.50%) |
Aug 10, 2020 | 190.09 | 191.97 | 189.09 | 190.50 | 5,707,778 | +0.42(+0.22%) |
Aug 07, 2020 | 191.28 | 191.65 | 189.06 | 190.09 | 5,840,520 | -2.33(-1.21%) |
Aug 06, 2020 | 189.72 | 192.56 | 188.57 | 192.42 | 7,725,648 | +2.59(+1.36%) |
Aug 05, 2020 | 187.38 | 191.85 | 186.93 | 189.83 | 9,200,756 | +3.69(+1.98%) |
Aug 04, 2020 | 185.02 | 186.78 | 184.01 | 186.15 | 8,474,135 | +1.55(+0.84%) |
Aug 03, 2020 | 185.67 | 187.16 | 184.13 | 184.60 | 11,782,815 | +0.28(+0.15%) |
Jul 31, 2020 | 188.21 | 188.47 | 183.39 | 184.32 | 14,654,241 | -3.54(-1.89%) |
Jul 30, 2020 | 188.96 | 190.28 | 185.98 | 187.86 | 10,840,483 | -4.38(-2.28%) |
Jul 29, 2020 | 186.92 | 192.53 | 186.88 | 192.24 | 9,783,340 | +1.78(+0.94%) |
Jul 28, 2020 | 191.37 | 193.00 | 190.43 | 190.45 | 7,118,505 | -0.16(-0.09%) |
Jul 27, 2020 | 188.92 | 191.49 | 188.00 | 190.62 | 5,788,475 | +1.70(+0.90%) |
Jul 24, 2020 | 189.42 | 191.17 | 187.83 | 188.91 | 7,396,642 | -2.21(-1.16%) |
Jul 23, 2020 | 192.10 | 194.53 | 190.15 | 191.12 | 6,307,813 | -1.38(-0.72%) |
Jul 22, 2020 | 190.20 | 192.64 | 189.98 | 192.51 | 7,048,282 | +2.30(+1.21%) |
Jul 21, 2020 | 193.61 | 193.77 | 189.43 | 190.20 | 7,457,427 | -1.93(-1.00%) |
Jul 20, 2020 | 188.52 | 193.11 | 187.48 | 192.13 | 7,215,495 | +3.27(+1.73%) |
Jul 17, 2020 | 188.60 | 189.32 | 186.95 | 188.86 | 6,632,836 | +1.54(+0.82%) |
Jul 16, 2020 | 189.09 | 189.46 | 186.37 | 187.32 | 5,230,652 | -2.95(-1.55%) |
Jul 15, 2020 | 188.99 | 191.44 | 188.28 | 190.27 | 7,930,030 | +3.12(+1.67%) |
Jul 14, 2020 | 183.44 | 187.29 | 181.20 | 187.15 | 8,262,744 | +4.17(+2.28%) |
Jul 13, 2020 | 187.42 | 188.95 | 182.67 | 182.98 | 8,845,111 | -3.42(-1.83%) |
Jul 10, 2020 | 185.53 | 186.66 | 183.39 | 186.40 | 7,927,401 | +0.33(+0.18%) |
Jul 09, 2020 | 188.77 | 189.24 | 183.88 | 186.07 | 8,828,433 | -2.99(-1.58%) |
Jul 08, 2020 | 188.85 | 189.27 | 186.95 | 189.06 | 8,643,885 | +1.06(+0.57%) |
Jul 07, 2020 | 190.52 | 192.54 | 187.62 | 188.00 | 7,912,663 | -3.45(-1.80%) |
Jul 06, 2020 | 192.38 | 192.82 | 189.43 | 191.44 | 7,531,402 | +2.02(+1.07%) |
Jul 02, 2020 | 189.74 | 191.59 | 188.77 | 189.42 | 6,507,119 | +1.83(+0.98%) |
Jul 01, 2020 | 187.66 | 189.11 | 186.50 | 187.59 | 6,605,042 | +0.59(+0.32%) |
Jun 30, 2020 | 185.37 | 187.56 | 184.08 | 187.00 | 9,337,618 | +1.73(+0.94%) |
Jun 29, 2020 | 183.84 | 185.33 | 181.31 | 185.26 | 8,284,485 | +2.04(+1.12%) |
Jun 26, 2020 | 186.93 | 187.92 | 183.04 | 183.22 | 12,226,571 | -4.56(-2.43%) |
Jun 25, 2020 | 184.99 | 188.03 | 183.83 | 187.78 | 10,261,544 | +2.49(+1.34%) |
Jun 24, 2020 | 190.72 | 191.17 | 184.60 | 185.29 | 9,762,359 | -6.35(-3.31%) |
Jun 23, 2020 | 189.98 | 193.75 | 189.56 | 191.64 | 10,190,046 | +2.91(+1.54%) |
Jun 22, 2020 | 185.85 | 190.09 | 185.18 | 188.73 | 6,893,210 | +2.67(+1.44%) |
Jun 19, 2020 | 190.60 | 190.80 | 185.25 | 186.06 | 11,862,333 | -1.66(-0.88%) |
Jun 18, 2020 | 186.45 | 188.04 | 185.97 | 187.71 | 5,993,845 | +0.34(+0.18%) |
Jun 17, 2020 | 187.47 | 189.13 | 186.89 | 187.38 | 6,159,642 | +0.66(+0.35%) |
Jun 16, 2020 | 190.57 | 192.04 | 185.66 | 186.72 | 11,416,908 | +1.08(+0.58%) |
Jun 15, 2020 | 181.03 | 186.33 | 180.26 | 185.63 | 6,977,914 | -0.48(-0.26%) |
Jun 12, 2020 | 188.00 | 188.77 | 181.85 | 186.12 | 12,092,693 | +3.27(+1.79%) |
Jun 11, 2020 | 188.91 | 190.09 | 182.72 | 182.84 | 12,367,555 | -11.23(-5.79%) |
Jun 10, 2020 | 193.51 | 195.72 | 192.59 | 194.07 | 8,680,397 | +1.36(+0.70%) |
Jun 09, 2020 | 192.02 | 195.23 | 191.91 | 192.72 | 7,119,259 | -0.50(-0.26%) |
Jun 08, 2020 | 193.20 | 193.57 | 190.83 | 193.22 | 7,878,089 | -0.01(-0.01%) |
Jun 05, 2020 | 189.93 | 193.39 | 189.23 | 193.23 | 8,843,679 | +5.78(+3.08%) |
Jun 04, 2020 | 189.72 | 190.18 | 186.95 | 187.45 | 8,086,478 | -3.13(-1.64%) |
Jun 03, 2020 | 191.67 | 191.81 | 189.32 | 190.58 | 9,171,245 | +0.49(+0.26%) |
Jun 02, 2020 | 189.68 | 191.21 | 188.69 | 190.09 | 8,738,552 | +1.95(+1.03%) |
Jun 01, 2020 | 188.49 | 189.62 | 187.34 | 188.14 | 6,215,457 | -0.86(-0.46%) |
May 29, 2020 | 188.28 | 190.45 | 187.10 | 189.00 | 10,550,620 | +0.95(+0.50%) |
May 28, 2020 | 187.36 | 191.95 | 186.55 | 188.05 | 8,630,864 | +1.39(+0.75%) |
May 27, 2020 | 188.10 | 188.10 | 182.50 | 186.66 | 7,901,925 | -0.39(-0.21%) |
May 26, 2020 | 189.54 | 190.00 | 186.60 | 187.05 | 9,980,782 | +2.28(+1.24%) |
May 22, 2020 | 184.90 | 185.25 | 183.18 | 184.76 | 5,999,190 | +0.23(+0.13%) |
May 21, 2020 | 187.32 | 187.43 | 183.95 | 184.53 | 11,709,315 | -3.14(-1.67%) |
May 20, 2020 | 186.83 | 188.76 | 186.26 | 187.67 | 9,858,906 | +4.36(+2.38%) |
May 19, 2020 | 185.03 | 188.28 | 183.18 | 183.31 | 7,691,866 | -1.96(-1.06%) |
May 18, 2020 | 181.99 | 186.67 | 181.48 | 185.26 | 12,195,224 | +7.64(+4.30%) |
May 15, 2020 | 174.23 | 178.26 | 173.16 | 177.63 | 11,141,810 | +2.51(+1.43%) |
May 14, 2020 | 170.32 | 175.26 | 168.27 | 175.12 | 10,014,448 | +3.69(+2.15%) |
May 13, 2020 | 172.80 | 175.30 | 169.45 | 171.43 | 13,815,287 | -2.01(-1.16%) |
May 12, 2020 | 177.40 | 177.81 | 173.35 | 173.44 | 8,495,252 | -3.95(-2.23%) |
May 11, 2020 | 177.70 | 178.42 | 175.34 | 177.40 | 8,983,084 | -1.48(-0.83%) |
May 08, 2020 | 178.82 | 179.51 | 177.46 | 178.88 | 6,700,025 | +2.29(+1.30%) |
May 07, 2020 | 175.65 | 178.77 | 175.61 | 176.59 | 9,581,798 | +3.81(+2.20%) |
May 06, 2020 | 173.69 | 174.45 | 171.91 | 172.78 | 8,835,789 | +0.33(+0.19%) |
May 05, 2020 | 173.08 | 175.02 | 172.28 | 172.45 | 13,981,825 | +2.21(+1.30%) |
May 04, 2020 | 167.14 | 171.00 | 165.96 | 170.24 | 9,712,233 | +0.56(+0.33%) |
May 01, 2020 | 168.59 | 173.61 | 168.42 | 169.68 | 10,460,673 | -3.04(-1.76%) |
Apr 30, 2020 | 175.68 | 175.73 | 171.69 | 172.72 | 11,711,908 | -2.97(-1.69%) |
Apr 29, 2020 | 170.91 | 176.13 | 170.19 | 175.69 | 13,303,470 | +10.19(+6.15%) |
Apr 28, 2020 | 169.12 | 169.13 | 164.66 | 165.50 | 8,912,811 | -0.49(-0.30%) |
Apr 27, 2020 | 162.99 | 166.56 | 162.89 | 165.99 | 10,245,863 | +4.29(+2.65%) |
Apr 24, 2020 | 162.78 | 163.09 | 158.50 | 161.70 | 8,685,064 | +0.91(+0.57%) |
Apr 23, 2020 | 162.24 | 164.69 | 160.63 | 160.79 | 11,806,580 | -0.20(-0.13%) |
Apr 22, 2020 | 159.13 | 162.07 | 157.45 | 161.00 | 15,013,458 | +5.86(+3.77%) |
Apr 21, 2020 | 156.56 | 157.11 | 153.81 | 155.14 | 10,925,210 | -3.57(-2.25%) |
Apr 20, 2020 | 161.71 | 161.81 | 157.72 | 158.71 | 10,866,538 | -5.14(-3.14%) |
Apr 17, 2020 | 163.96 | 165.25 | 159.41 | 163.85 | 15,909,908 | +6.88(+4.38%) |
Apr 16, 2020 | 161.50 | 162.36 | 154.44 | 156.97 | 20,977,396 | -3.42(-2.13%) |
Apr 15, 2020 | 163.04 | 163.67 | 159.41 | 160.39 | 12,537,661 | -8.37(-4.96%) |
Apr 14, 2020 | 167.28 | 169.54 | 165.09 | 168.76 | 10,325,331 | +5.44(+3.33%) |
Apr 13, 2020 | 166.48 | 166.53 | 160.57 | 163.32 | 14,528,917 | -4.54(-2.71%) |
Apr 09, 2020 | 170.35 | 171.24 | 167.05 | 167.86 | 12,656,591 | -1.21(-0.71%) |
Apr 08, 2020 | 165.27 | 170.09 | 162.29 | 169.07 | 11,531,857 | +6.14(+3.77%) |
Apr 07, 2020 | 171.79 | 172.80 | 162.46 | 162.93 | 15,908,692 | -0.82(-0.50%) |
Apr 06, 2020 | 154.65 | 165.00 | 152.94 | 163.75 | 17,041,808 | +17.00(+11.58%) |
Apr 03, 2020 | 150.34 | 152.43 | 145.54 | 146.75 | 12,411,255 | -5.35(-3.52%) |
Apr 02, 2020 | 147.41 | 153.03 | 146.21 | 152.11 | 14,537,477 | +4.14(+2.80%) |
Apr 01, 2020 | 151.07 | 152.76 | 146.34 | 147.97 | 13,030,327 | -7.74(-4.97%) |
Mar 31, 2020 | 160.84 | 162.54 | 155.15 | 155.71 | 21,319,972 | -4.30(-2.69%) |
Mar 30, 2020 | 155.63 | 160.30 | 155.30 | 160.01 | 16,256,145 | +3.88(+2.48%) |
Mar 27, 2020 | 155.67 | 161.49 | 152.84 | 156.14 | 15,470,041 | -7.08(-4.33%) |
Mar 26, 2020 | 156.56 | 163.84 | 156.36 | 163.21 | 17,658,558 | +6.86(+4.39%) |
Mar 25, 2020 | 153.97 | 162.53 | 148.42 | 156.35 | 21,331,842 | +7.01(+4.69%) |
Mar 24, 2020 | 139.98 | 150.04 | 138.76 | 149.34 | 25,333,092 | +18.16(+13.84%) |
Mar 23, 2020 | 136.59 | 138.54 | 129.43 | 131.18 | 31,384,340 | -10.72(-7.55%) |
Mar 20, 2020 | 149.62 | 152.95 | 140.78 | 141.90 | 19,341,302 | -5.24(-3.56%) |
Mar 19, 2020 | 141.99 | 151.97 | 136.72 | 147.14 | 20,034,352 | +3.64(+2.54%) |
Mar 18, 2020 | 143.48 | 145.62 | 135.11 | 143.50 | 23,558,736 | -9.09(-5.96%) |
Mar 17, 2020 | 150.52 | 158.20 | 144.24 | 152.59 | 23,068,818 | +5.68(+3.87%) |
Mar 16, 2020 | 146.07 | 159.76 | 143.01 | 146.91 | 24,507,352 | -23.02(-13.55%) |
Mar 13, 2020 | 163.06 | 170.40 | 156.76 | 169.93 | 20,641,760 | +15.22(+9.84%) |
Mar 12, 2020 | 153.18 | 166.23 | 151.72 | 154.71 | 28,413,806 | -12.44(-7.44%) |
Mar 11, 2020 | 171.69 | 172.73 | 164.49 | 167.14 | 15,110,594 | -9.33(-5.28%) |
Mar 10, 2020 | 173.44 | 176.48 | 166.11 | 176.47 | 16,674,887 | +11.09(+6.70%) |
Mar 09, 2020 | 165.46 | 173.54 | 162.66 | 165.38 | 21,194,810 | -12.79(-7.18%) |
Mar 06, 2020 | 177.38 | 179.75 | 173.94 | 178.17 | 15,710,514 | -2.51(-1.39%) |
Mar 05, 2020 | 184.82 | 185.48 | 179.41 | 180.68 | 10,454,548 | -7.08(-3.77%) |
Mar 04, 2020 | 183.97 | 187.96 | 179.92 | 187.77 | 11,153,228 | +8.27(+4.61%) |
Mar 03, 2020 | 186.71 | 187.53 | 178.31 | 179.50 | 15,750,469 | -6.38(-3.43%) |