Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 305.34 | 305.34 | 305.34 | 513,673 | +5.93(+1.98%) | |
Dec 30, 2020 | 300.25 | 301.51 | 297.94 | 299.41 | 513,673 | +1.30(+0.44%) |
Dec 29, 2020 | 300.00 | 301.73 | 296.03 | 298.11 | 672,819 | -1.54(-0.51%) |
Dec 28, 2020 | 304.25 | 305.44 | 298.02 | 299.65 | 702,646 | -1.74(-0.58%) |
Dec 24, 2020 | 300.40 | 302.76 | 298.77 | 301.39 | 323,000 | +1.21(+0.40%) |
Dec 23, 2020 | 305.65 | 307.22 | 300.00 | 300.18 | 689,717 | -3.68(-1.21%) |
Dec 22, 2020 | 303.31 | 304.30 | 300.00 | 303.86 | 1,302,775 | +2.98(+0.99%) |
Dec 21, 2020 | 302.84 | 303.99 | 296.70 | 300.88 | 1,420,997 | -4.12(-1.35%) |
Dec 18, 2020 | 299.83 | 305.95 | 298.73 | 305.00 | 2,766,200 | +7.65(+2.57%) |
Dec 17, 2020 | 294.65 | 297.76 | 292.38 | 297.35 | 1,107,454 | +5.18(+1.77%) |
Dec 16, 2020 | 288.74 | 293.10 | 288.74 | 292.17 | 1,054,684 | +4.64(+1.61%) |
Dec 15, 2020 | 288.20 | 290.66 | 287.07 | 287.53 | 997,272 | -0.80(-0.28%) |
Dec 14, 2020 | 281.57 | 293.48 | 280.05 | 288.33 | 1,743,837 | +8.65(+3.09%) |
Dec 11, 2020 | 280.25 | 280.49 | 275.38 | 279.68 | 1,251,100 | -1.48(-0.53%) |
Dec 10, 2020 | 278.14 | 282.18 | 274.24 | 281.16 | 1,159,838 | +1.74(+0.62%) |
Dec 09, 2020 | 288.97 | 289.45 | 278.07 | 279.42 | 1,484,256 | -4.96(-1.74%) |
Dec 08, 2020 | 281.69 | 286.24 | 280.31 | 284.38 | 936,014 | +3.58(+1.27%) |
Dec 07, 2020 | 278.18 | 282.27 | 278.00 | 280.80 | 1,422,342 | +2.80(+1.01%) |
Dec 04, 2020 | 277.29 | 281.78 | 276.98 | 278.00 | 1,688,200 | +0.71(+0.26%) |
Dec 03, 2020 | 276.00 | 279.79 | 275.71 | 277.29 | 2,654,482 | +0.23(+0.08%) |
Dec 02, 2020 | 277.99 | 279.15 | 273.76 | 277.06 | 1,426,305 | -2.05(-0.73%) |
Dec 01, 2020 | 281.87 | 282.00 | 275.16 | 279.11 | 1,753,743 | -1.12(-0.40%) |
Nov 30, 2020 | 275.00 | 281.35 | 272.21 | 280.23 | 2,612,092 | +7.42(+2.72%) |
Nov 27, 2020 | 272.19 | 276.48 | 270.51 | 272.81 | 886,900 | +1.57(+0.58%) |
Nov 25, 2020 | 260.99 | 282.49 | 260.01 | 271.24 | 3,128,300 | +12.27(+4.74%) |
Nov 24, 2020 | 257.72 | 260.89 | 256.60 | 258.97 | 1,587,510 | +1.72(+0.67%) |
Nov 23, 2020 | 255.57 | 257.95 | 251.60 | 257.25 | 1,337,418 | +2.36(+0.93%) |
Nov 20, 2020 | 256.73 | 260.60 | 254.09 | 254.89 | 1,458,500 | -1.99(-0.77%) |
Nov 19, 2020 | 250.24 | 259.66 | 250.24 | 256.88 | 1,077,574 | +4.66(+1.85%) |
Nov 18, 2020 | 252.39 | 255.13 | 250.53 | 252.22 | 908,600 | -0.49(-0.19%) |
Nov 17, 2020 | 249.24 | 253.67 | 247.62 | 252.71 | 1,015,412 | +3.92(+1.58%) |
Nov 16, 2020 | 249.37 | 251.56 | 246.86 | 248.79 | 1,087,535 | -2.21(-0.88%) |
Nov 13, 2020 | 254.40 | 256.91 | 248.63 | 251.00 | 1,518,600 | +5.29(+2.15%) |
Nov 12, 2020 | 247.98 | 253.03 | 244.69 | 245.71 | 1,004,474 | -1.08(-0.44%) |
Nov 11, 2020 | 252.84 | 257.41 | 244.30 | 246.79 | 2,067,631 | -0.43(-0.17%) |
Nov 10, 2020 | 259.38 | 259.98 | 245.88 | 247.22 | 1,614,074 | -15.39(-5.86%) |
Nov 09, 2020 | 272.93 | 276.68 | 262.26 | 262.61 | 2,361,756 | +3.20(+1.23%) |
Nov 06, 2020 | 255.38 | 261.60 | 253.25 | 259.41 | 819,000 | +3.49(+1.36%) |
Nov 05, 2020 | 254.26 | 260.50 | 252.35 | 255.92 | 1,467,426 | +10.03(+4.08%) |
Nov 04, 2020 | 257.41 | 257.83 | 241.46 | 245.89 | 2,779,275 | -2.42(-0.97%) |
Nov 03, 2020 | 244.38 | 250.46 | 241.84 | 248.31 | 1,045,608 | +7.57(+3.14%) |
Nov 02, 2020 | 237.20 | 242.57 | 236.21 | 240.74 | 1,728,459 | +5.20(+2.21%) |
Oct 30, 2020 | 240.13 | 241.50 | 233.32 | 235.54 | 1,514,600 | -7.30(-3.01%) |
Oct 29, 2020 | 238.33 | 245.72 | 238.11 | 242.84 | 1,043,041 | +5.22(+2.20%) |
Oct 28, 2020 | 246.21 | 246.38 | 236.70 | 237.62 | 1,357,291 | -12.98(-5.18%) |
Oct 27, 2020 | 251.01 | 253.87 | 250.26 | 250.60 | 1,008,901 | +1.47(+0.59%) |
Oct 26, 2020 | 251.59 | 254.65 | 246.40 | 249.13 | 1,256,909 | -5.29(-2.08%) |
Oct 23, 2020 | 253.27 | 254.65 | 249.90 | 254.42 | 640,700 | +1.66(+0.66%) |
Oct 22, 2020 | 254.52 | 255.64 | 247.02 | 252.76 | 1,033,376 | -1.25(-0.49%) |
Oct 21, 2020 | 257.39 | 259.69 | 253.10 | 254.01 | 872,688 | -3.33(-1.29%) |
Oct 20, 2020 | 261.41 | 262.58 | 257.17 | 257.34 | 1,715,558 | -2.60(-1.00%) |
Oct 19, 2020 | 262.67 | 268.44 | 258.59 | 259.94 | 2,330,537 | -0.03(-0.01%) |
Oct 16, 2020 | 253.21 | 261.45 | 253.17 | 259.97 | 2,289,500 | +7.94(+3.15%) |
Oct 15, 2020 | 244.00 | 253.96 | 242.12 | 252.03 | 2,636,970 | +5.33(+2.16%) |
Oct 14, 2020 | 246.88 | 250.74 | 244.53 | 246.70 | 1,414,664 | +2.61(+1.07%) |
Oct 13, 2020 | 242.75 | 247.87 | 242.39 | 244.09 | 1,374,470 | +1.97(+0.81%) |
Oct 12, 2020 | 243.46 | 246.12 | 239.92 | 242.12 | 1,987,970 | +4.62(+1.95%) |
Oct 09, 2020 | 234.38 | 238.14 | 233.32 | 237.50 | 1,794,400 | +3.19(+1.36%) |
Oct 08, 2020 | 237.23 | 238.00 | 232.26 | 234.31 | 1,382,130 | +1.30(+0.56%) |
Oct 07, 2020 | 229.31 | 234.21 | 229.31 | 233.01 | 1,039,164 | +5.00(+2.19%) |
Oct 06, 2020 | 228.32 | 231.57 | 226.50 | 228.01 | 979,945 | -0.92(-0.40%) |
Oct 05, 2020 | 226.86 | 230.13 | 225.04 | 228.93 | 915,904 | +3.37(+1.49%) |
Oct 02, 2020 | 228.77 | 231.14 | 223.51 | 225.56 | 1,253,300 | -8.40(-3.59%) |
Oct 01, 2020 | 232.76 | 238.61 | 232.75 | 233.96 | 1,438,774 | +2.95(+1.28%) |
Sep 30, 2020 | 232.29 | 236.71 | 228.95 | 231.01 | 1,466,075 | -1.91(-0.82%) |
Sep 29, 2020 | 232.51 | 234.38 | 230.57 | 232.92 | 951,094 | +0.77(+0.33%) |
Sep 28, 2020 | 232.50 | 234.34 | 229.10 | 232.15 | 995,934 | +4.35(+1.91%) |
Sep 25, 2020 | 221.18 | 228.97 | 219.92 | 227.80 | 1,054,900 | +6.84(+3.10%) |
Sep 24, 2020 | 219.49 | 223.90 | 215.83 | 220.96 | 1,147,889 | -0.91(-0.41%) |
Sep 23, 2020 | 228.60 | 230.33 | 221.05 | 221.87 | 901,993 | -7.69(-3.35%) |
Sep 22, 2020 | 229.41 | 230.07 | 225.72 | 229.56 | 841,112 | +1.92(+0.84%) |
Sep 21, 2020 | 220.80 | 227.76 | 218.51 | 227.64 | 1,205,468 | +2.51(+1.11%) |
Sep 18, 2020 | 228.32 | 229.34 | 219.89 | 225.13 | 2,034,100 | -1.84(-0.81%) |
Sep 17, 2020 | 225.50 | 227.51 | 220.43 | 226.97 | 1,884,451 | -3.79(-1.64%) |
Sep 16, 2020 | 236.41 | 237.59 | 230.33 | 230.76 | 1,092,469 | -5.11(-2.17%) |
Sep 15, 2020 | 231.48 | 240.05 | 231.09 | 235.87 | 1,969,779 | +6.04(+2.63%) |
Sep 14, 2020 | 231.03 | 232.90 | 228.23 | 229.83 | 1,276,790 | +2.35(+1.03%) |
Sep 11, 2020 | 228.18 | 231.34 | 223.27 | 227.48 | 992,200 | -0.72(-0.32%) |
Sep 10, 2020 | 234.00 | 239.01 | 226.95 | 228.20 | 2,128,563 | -4.58(-1.97%) |
Sep 09, 2020 | 227.61 | 234.98 | 225.59 | 232.78 | 2,018,183 | +8.42(+3.75%) |
Sep 08, 2020 | 225.61 | 230.19 | 223.91 | 224.36 | 1,845,659 | -9.52(-4.07%) |
Sep 04, 2020 | 240.53 | 244.44 | 228.18 | 233.88 | 2,704,600 | -8.21(-3.39%) |
Sep 03, 2020 | 256.81 | 256.81 | 239.23 | 242.09 | 2,497,242 | -19.26(-7.37%) |
Sep 02, 2020 | 255.48 | 261.94 | 254.15 | 261.35 | 2,373,955 | +7.84(+3.09%) |
Sep 01, 2020 | 247.99 | 253.70 | 244.67 | 253.51 | 1,413,444 | +7.81(+3.18%) |
Aug 31, 2020 | 246.33 | 247.98 | 242.55 | 245.70 | 1,210,857 | -1.69(-0.68%) |
Aug 28, 2020 | 244.85 | 250.50 | 244.85 | 247.39 | 999,000 | +4.28(+1.76%) |
Aug 27, 2020 | 250.19 | 250.19 | 241.74 | 243.11 | 1,137,901 | -5.10(-2.05%) |
Aug 26, 2020 | 246.66 | 253.26 | 237.19 | 248.21 | 3,075,863 | -4.03(-1.60%) |
Aug 25, 2020 | 249.02 | 254.35 | 246.40 | 252.24 | 1,553,398 | +0.44(+0.17%) |
Aug 24, 2020 | 250.10 | 253.47 | 249.65 | 251.80 | 1,227,407 | +3.53(+1.42%) |
Aug 21, 2020 | 249.33 | 249.93 | 245.27 | 248.27 | 1,088,300 | -0.88(-0.35%) |
Aug 20, 2020 | 240.44 | 250.62 | 239.45 | 249.15 | 1,080,604 | +7.73(+3.20%) |
Aug 19, 2020 | 244.40 | 244.98 | 239.17 | 241.42 | 1,250,652 | -1.27(-0.52%) |
Aug 18, 2020 | 241.94 | 246.33 | 240.26 | 242.69 | 1,482,464 | +3.69(+1.54%) |
Aug 17, 2020 | 236.30 | 239.35 | 235.65 | 239.00 | 919,809 | +4.65(+1.98%) |
Aug 14, 2020 | 237.92 | 239.63 | 233.46 | 234.35 | 786,200 | -3.84(-1.61%) |
Aug 13, 2020 | 232.88 | 243.25 | 232.57 | 238.19 | 1,200,704 | +6.62(+2.86%) |
Aug 12, 2020 | 229.30 | 233.87 | 229.30 | 231.57 | 905,057 | +2.78(+1.22%) |
Aug 11, 2020 | 231.17 | 232.79 | 227.55 | 228.79 | 927,506 | -3.09(-1.33%) |
Aug 10, 2020 | 236.40 | 236.93 | 227.52 | 231.88 | 1,307,734 | -4.36(-1.85%) |
Aug 07, 2020 | 242.47 | 242.47 | 233.20 | 236.24 | 1,042,900 | -7.33(-3.01%) |
Aug 06, 2020 | 243.64 | 244.50 | 239.24 | 243.57 | 735,942 | +0.37(+0.15%) |
Aug 05, 2020 | 240.07 | 246.36 | 235.24 | 243.20 | 1,292,734 | +3.23(+1.35%) |
Aug 04, 2020 | 239.29 | 241.87 | 236.73 | 239.97 | 964,018 | +0.49(+0.20%) |
Aug 03, 2020 | 239.42 | 240.46 | 235.84 | 239.48 | 1,269,276 | +3.05(+1.29%) |
Jul 31, 2020 | 238.36 | 238.36 | 231.50 | 236.43 | 1,144,100 | +0.33(+0.14%) |
Jul 30, 2020 | 235.29 | 237.65 | 231.42 | 236.10 | 713,154 | -2.51(-1.05%) |
Jul 29, 2020 | 236.58 | 240.12 | 236.58 | 238.61 | 502,740 | +4.03(+1.72%) |
Jul 28, 2020 | 238.53 | 240.60 | 234.14 | 234.58 | 623,883 | -5.11(-2.13%) |
Jul 27, 2020 | 234.96 | 239.97 | 233.31 | 239.69 | 731,074 | +6.81(+2.92%) |
Jul 24, 2020 | 234.14 | 236.03 | 230.24 | 232.88 | 1,007,600 | -4.46(-1.88%) |
Jul 23, 2020 | 241.29 | 245.16 | 235.73 | 237.34 | 1,176,606 | -3.40(-1.41%) |
Jul 22, 2020 | 241.40 | 243.91 | 239.06 | 240.74 | 515,049 | +1.05(+0.44%) |
Jul 21, 2020 | 246.64 | 247.30 | 237.34 | 239.69 | 987,843 | -6.35(-2.58%) |
Jul 20, 2020 | 239.05 | 246.96 | 237.43 | 246.04 | 1,050,225 | +8.34(+3.51%) |
Jul 17, 2020 | 235.80 | 238.06 | 232.67 | 237.70 | 1,102,400 | +3.67(+1.57%) |
Jul 16, 2020 | 233.86 | 235.38 | 229.25 | 234.03 | 1,029,230 | -1.55(-0.66%) |
Jul 15, 2020 | 236.00 | 237.16 | 231.50 | 235.58 | 1,112,348 | +0.98(+0.42%) |
Jul 14, 2020 | 228.86 | 234.68 | 226.55 | 234.60 | 2,459,332 | +2.74(+1.18%) |
Jul 13, 2020 | 246.17 | 246.73 | 231.26 | 231.86 | 2,029,734 | -12.38(-5.07%) |
Jul 10, 2020 | 248.22 | 248.89 | 243.00 | 244.24 | 1,142,800 | -3.96(-1.60%) |
Jul 09, 2020 | 250.30 | 251.39 | 242.07 | 248.20 | 1,594,044 | +4.30(+1.76%) |
Jul 08, 2020 | 241.64 | 244.00 | 239.42 | 243.90 | 960,266 | +4.96(+2.08%) |
Jul 07, 2020 | 243.12 | 245.60 | 238.80 | 238.94 | 993,649 | -5.42(-2.22%) |
Jul 06, 2020 | 243.32 | 248.35 | 243.07 | 244.36 | 1,092,703 | +4.21(+1.75%) |
Jul 02, 2020 | 242.51 | 244.40 | 239.18 | 240.15 | 1,158,100 | -1.07(-0.44%) |
Jul 01, 2020 | 239.94 | 242.67 | 237.80 | 241.22 | 1,275,289 | +2.03(+0.85%) |
Jun 30, 2020 | 232.95 | 239.95 | 231.20 | 239.19 | 1,602,535 | +7.02(+3.02%) |
Jun 29, 2020 | 232.53 | 233.93 | 227.75 | 232.17 | 930,460 | -0.57(-0.24%) |
Jun 26, 2020 | 234.93 | 236.71 | 230.66 | 232.74 | 1,510,200 | -1.73(-0.74%) |
Jun 25, 2020 | 233.50 | 234.81 | 228.37 | 234.47 | 1,782,530 | +1.03(+0.44%) |
Jun 24, 2020 | 240.29 | 242.67 | 231.44 | 233.44 | 1,863,961 | -8.18(-3.39%) |
Jun 23, 2020 | 242.91 | 247.14 | 241.46 | 241.62 | 1,461,835 | +0.74(+0.31%) |
Jun 22, 2020 | 236.00 | 241.13 | 236.00 | 240.88 | 1,203,830 | +3.06(+1.29%) |
Jun 19, 2020 | 242.11 | 242.98 | 235.50 | 237.82 | 2,023,800 | -0.25(-0.11%) |
Jun 18, 2020 | 237.95 | 239.20 | 236.05 | 238.07 | 1,181,182 | +1.03(+0.43%) |
Jun 17, 2020 | 242.29 | 243.76 | 236.42 | 237.04 | 1,127,088 | -3.89(-1.61%) |
Jun 16, 2020 | 234.95 | 241.77 | 234.00 | 240.93 | 2,385,740 | +11.93(+5.21%) |
Jun 15, 2020 | 218.96 | 229.75 | 218.76 | 229.00 | 1,522,409 | +6.04(+2.71%) |
Jun 12, 2020 | 227.95 | 228.13 | 218.95 | 222.96 | 1,865,100 | +3.86(+1.76%) |
Jun 11, 2020 | 233.00 | 233.47 | 218.95 | 219.10 | 2,798,454 | -17.49(-7.39%) |
Jun 10, 2020 | 235.59 | 240.24 | 233.46 | 236.59 | 1,810,568 | +2.44(+1.04%) |
Jun 09, 2020 | 232.49 | 237.80 | 231.45 | 234.15 | 1,916,273 | +0.64(+0.27%) |
Jun 08, 2020 | 231.14 | 236.47 | 230.46 | 233.51 | 2,273,376 | -0.20(-0.09%) |
Jun 05, 2020 | 224.67 | 234.54 | 223.00 | 233.71 | 1,956,200 | +8.51(+3.78%) |
Jun 04, 2020 | 225.00 | 227.37 | 223.29 | 225.20 | 2,177,537 | -1.19(-0.53%) |
Jun 03, 2020 | 220.75 | 227.39 | 219.17 | 226.39 | 2,025,109 | +7.30(+3.33%) |
Jun 02, 2020 | 218.93 | 221.00 | 212.11 | 219.09 | 2,479,865 | -0.20(-0.09%) |
Jun 01, 2020 | 210.00 | 221.51 | 209.06 | 219.29 | 2,745,632 | +8.91(+4.24%) |
May 29, 2020 | 203.60 | 210.71 | 200.34 | 210.38 | 2,750,700 | +7.75(+3.82%) |
May 28, 2020 | 196.38 | 208.30 | 194.60 | 202.63 | 3,709,287 | +2.82(+1.41%) |
May 27, 2020 | 198.65 | 199.82 | 192.51 | 199.81 | 2,190,166 | +0.28(+0.14%) |
May 26, 2020 | 199.32 | 203.83 | 198.62 | 199.53 | 1,662,434 | +3.75(+1.92%) |
May 22, 2020 | 194.03 | 196.90 | 192.51 | 195.78 | 1,534,500 | +1.03(+0.53%) |
May 21, 2020 | 196.08 | 197.58 | 193.65 | 194.75 | 1,261,075 | -1.89(-0.96%) |
May 20, 2020 | 197.97 | 199.59 | 194.32 | 196.64 | 1,028,971 | +1.93(+0.99%) |
May 19, 2020 | 190.13 | 198.90 | 190.13 | 194.71 | 1,519,154 | +4.61(+2.43%) |
May 18, 2020 | 183.84 | 190.81 | 183.04 | 190.10 | 1,437,174 | +9.38(+5.19%) |
May 15, 2020 | 176.49 | 181.12 | 175.44 | 180.72 | 1,077,800 | +2.85(+1.60%) |
May 14, 2020 | 174.53 | 177.98 | 170.57 | 177.87 | 1,222,741 | +1.01(+0.57%) |
May 13, 2020 | 180.60 | 182.68 | 173.83 | 176.86 | 1,164,853 | -4.11(-2.27%) |
May 12, 2020 | 184.37 | 187.12 | 180.97 | 180.97 | 1,097,256 | -3.43(-1.86%) |
May 11, 2020 | 183.14 | 186.14 | 182.92 | 184.40 | 1,112,115 | +0.11(+0.06%) |
May 08, 2020 | 186.00 | 187.16 | 183.25 | 184.29 | 1,005,400 | +0.29(+0.16%) |
May 07, 2020 | 182.93 | 186.46 | 180.81 | 184.00 | 1,632,421 | +2.77(+1.53%) |
May 06, 2020 | 182.23 | 185.07 | 179.66 | 181.23 | 1,011,833 | +0.74(+0.41%) |
May 05, 2020 | 179.57 | 184.87 | 179.27 | 180.49 | 972,833 | +4.48(+2.55%) |
May 04, 2020 | 174.78 | 179.33 | 173.13 | 176.01 | 1,153,434 | +1.11(+0.63%) |
May 01, 2020 | 179.22 | 181.54 | 172.22 | 174.90 | 2,061,700 | -12.23(-6.54%) |
Apr 30, 2020 | 187.00 | 189.55 | 185.14 | 187.13 | 1,941,164 | -0.77(-0.41%) |
Apr 29, 2020 | 180.61 | 189.86 | 180.00 | 187.90 | 1,559,191 | +10.59(+5.97%) |
Apr 28, 2020 | 185.53 | 185.79 | 176.27 | 177.31 | 1,829,451 | -5.20(-2.85%) |
Apr 27, 2020 | 182.24 | 186.56 | 182.24 | 182.51 | 1,684,068 | +2.16(+1.20%) |
Apr 24, 2020 | 177.26 | 180.97 | 174.19 | 180.35 | 1,151,000 | +4.80(+2.73%) |
Apr 23, 2020 | 172.99 | 178.98 | 172.22 | 175.55 | 1,582,429 | +0.18(+0.10%) |
Apr 22, 2020 | 176.05 | 177.33 | 173.36 | 175.37 | 1,013,487 | +5.35(+3.15%) |
Apr 21, 2020 | 175.96 | 177.16 | 166.86 | 170.02 | 2,331,901 | -7.85(-4.41%) |
Apr 20, 2020 | 178.19 | 181.52 | 176.44 | 177.87 | 1,191,987 | -3.07(-1.70%) |
Apr 17, 2020 | 176.08 | 182.00 | 173.97 | 180.94 | 2,357,700 | +9.94(+5.81%) |
Apr 16, 2020 | 171.46 | 173.49 | 168.12 | 171.00 | 1,847,126 | +1.86(+1.10%) |
Apr 15, 2020 | 168.57 | 172.54 | 167.44 | 169.14 | 2,014,525 | -3.08(-1.79%) |
Apr 14, 2020 | 165.17 | 174.76 | 164.00 | 172.22 | 1,917,975 | +11.30(+7.02%) |
Apr 13, 2020 | 162.37 | 163.99 | 156.91 | 160.92 | 1,893,980 | -3.98(-2.41%) |
Apr 09, 2020 | 160.71 | 170.81 | 160.17 | 164.90 | 3,705,100 | +5.69(+3.57%) |
Apr 08, 2020 | 150.79 | 161.78 | 149.46 | 159.21 | 3,141,478 | +10.51(+7.07%) |
Apr 07, 2020 | 157.73 | 157.80 | 147.26 | 148.70 | 2,097,654 | -3.62(-2.38%) |
Apr 06, 2020 | 146.12 | 153.52 | 144.61 | 152.32 | 2,732,650 | +13.32(+9.58%) |
Apr 03, 2020 | 136.89 | 141.54 | 136.28 | 139.00 | 2,214,600 | +1.95(+1.42%) |
Apr 02, 2020 | 136.97 | 142.14 | 135.52 | 137.05 | 2,729,652 | -2.17(-1.56%) |
Apr 01, 2020 | 147.53 | 150.47 | 137.86 | 139.22 | 3,184,317 | -16.88(-10.81%) |
Mar 31, 2020 | 154.00 | 158.91 | 152.83 | 156.10 | 3,679,127 | +0.19(+0.12%) |
Mar 30, 2020 | 142.74 | 157.18 | 141.29 | 155.91 | 3,378,459 | +14.34(+10.13%) |
Mar 27, 2020 | 155.83 | 156.62 | 140.32 | 141.57 | 2,929,300 | -19.31(-12.00%) |
Mar 26, 2020 | 150.85 | 163.15 | 150.65 | 160.88 | 2,752,479 | +10.89(+7.26%) |
Mar 25, 2020 | 149.40 | 154.97 | 142.32 | 149.99 | 2,497,107 | +0.03(+0.02%) |
Mar 24, 2020 | 151.25 | 153.40 | 141.43 | 149.96 | 2,691,543 | +5.82(+4.04%) |
Mar 23, 2020 | 147.81 | 151.84 | 138.10 | 144.14 | 3,309,088 | -3.88(-2.62%) |
Mar 20, 2020 | 151.46 | 156.06 | 145.38 | 148.02 | 4,515,800 | -1.21(-0.81%) |
Mar 19, 2020 | 141.45 | 152.27 | 134.98 | 149.23 | 3,749,251 | +7.41(+5.22%) |
Mar 18, 2020 | 145.22 | 154.38 | 125.38 | 141.82 | 4,762,301 | -13.10(-8.46%) |
Mar 17, 2020 | 149.69 | 157.95 | 140.05 | 154.92 | 4,110,623 | +6.84(+4.62%) |
Mar 16, 2020 | 140.99 | 153.49 | 135.24 | 148.08 | 4,101,252 | -9.95(-6.30%) |
Mar 13, 2020 | 146.00 | 158.17 | 138.45 | 158.03 | 3,998,300 | +25.14(+18.92%) |
Mar 12, 2020 | 143.79 | 148.50 | 132.89 | 132.89 | 5,014,087 | -21.51(-13.93%) |
Mar 11, 2020 | 159.55 | 161.75 | 152.36 | 154.40 | 2,789,563 | -10.08(-6.13%) |
Mar 10, 2020 | 165.60 | 166.50 | 157.10 | 164.48 | 3,439,307 | +4.43(+2.77%) |
Mar 09, 2020 | 157.82 | 164.81 | 156.71 | 160.05 | 3,108,607 | -13.37(-7.71%) |
Mar 06, 2020 | 177.83 | 179.68 | 168.55 | 173.42 | 3,272,200 | -10.62(-5.77%) |
Mar 05, 2020 | 185.47 | 192.73 | 182.83 | 184.04 | 2,328,656 | -7.38(-3.86%) |
Mar 04, 2020 | 183.90 | 191.68 | 182.13 | 191.42 | 2,242,756 | +10.87(+6.02%) |
Mar 03, 2020 | 187.85 | 190.00 | 177.82 | 180.55 | 2,756,085 | -10.28(-5.39%) |
Mar 02, 2020 | 190.67 | 191.97 | 183.27 | 190.83 | 2,698,750 | -0.05(-0.03%) |
Feb 28, 2020 | 176.42 | 191.36 | 175.05 | 190.88 | 4,340,000 | +10.23(+5.66%) |
Feb 27, 2020 | 184.24 | 188.49 | 180.07 | 180.65 | 2,687,638 | -10.02(-5.26%) |
Feb 26, 2020 | 188.59 | 194.15 | 187.66 | 190.67 | 2,850,059 | +3.94(+2.11%) |
Feb 25, 2020 | 196.47 | 197.42 | 185.74 | 186.73 | 2,282,266 | -7.64(-3.93%) |
Feb 24, 2020 | 194.73 | 197.29 | 192.43 | 194.37 | 2,104,122 | -7.54(-3.73%) |
Feb 21, 2020 | 205.00 | 206.27 | 199.85 | 201.91 | 1,774,900 | -4.76(-2.30%) |
Feb 20, 2020 | 210.44 | 211.58 | 205.07 | 206.67 | 1,527,277 | -4.09(-1.94%) |
Feb 19, 2020 | 209.33 | 211.18 | 208.64 | 210.76 | 1,569,936 | +3.70(+1.79%) |
Feb 18, 2020 | 209.47 | 209.82 | 206.90 | 207.06 | 1,342,752 | -1.89(-0.90%) |
Feb 14, 2020 | 208.09 | 209.20 | 207.24 | 208.95 | 996,900 | +1.44(+0.69%) |
Feb 13, 2020 | 206.34 | 208.47 | 206.34 | 207.51 | 897,453 | +0.40(+0.19%) |
Feb 12, 2020 | 206.76 | 207.72 | 205.45 | 207.11 | 1,177,191 | +1.31(+0.64%) |
Feb 11, 2020 | 207.35 | 207.99 | 204.52 | 205.80 | 1,289,730 | -0.30(-0.15%) |
Feb 10, 2020 | 207.24 | 207.76 | 205.34 | 206.10 | 1,556,973 | -0.91(-0.44%) |
Feb 07, 2020 | 205.58 | 210.13 | 204.64 | 207.01 | 1,410,200 | +1.01(+0.49%) |
Feb 06, 2020 | 203.62 | 206.92 | 202.46 | 206.00 | 1,326,000 | +3.92(+1.94%) |
Feb 05, 2020 | 206.72 | 207.19 | 200.79 | 202.08 | 1,366,488 | -1.86(-0.91%) |
Feb 04, 2020 | 202.00 | 204.19 | 200.51 | 203.94 | 1,093,305 | +4.68(+2.35%) |
Feb 03, 2020 | 197.86 | 199.94 | 197.78 | 199.26 | 888,685 | +2.41(+1.22%) |
Jan 31, 2020 | 198.77 | 199.32 | 193.31 | 196.85 | 1,616,500 | -2.14(-1.08%) |
Jan 30, 2020 | 198.42 | 200.84 | 196.98 | 198.99 | 1,520,914 | -0.75(-0.38%) |
Jan 29, 2020 | 200.92 | 201.57 | 198.86 | 199.74 | 838,165 | -0.29(-0.14%) |
Jan 28, 2020 | 196.26 | 200.43 | 195.68 | 200.03 | 1,270,143 | +4.16(+2.12%) |
Jan 27, 2020 | 195.25 | 197.15 | 192.96 | 195.87 | 1,837,765 | -3.32(-1.67%) |
Jan 24, 2020 | 199.43 | 200.90 | 197.91 | 199.19 | 2,437,100 | +0.59(+0.30%) |
Jan 23, 2020 | 195.39 | 198.91 | 193.76 | 198.60 | 1,687,276 | +3.87(+1.99%) |
Jan 22, 2020 | 197.47 | 198.72 | 194.62 | 194.73 | 1,068,602 | -1.11(-0.57%) |
Jan 21, 2020 | 194.01 | 197.55 | 193.69 | 195.84 | 1,455,400 | +2.49(+1.29%) |
Jan 17, 2020 | 192.38 | 194.24 | 191.31 | 193.35 | 2,384,900 | +0.85(+0.44%) |
Jan 16, 2020 | 192.51 | 193.12 | 191.50 | 192.50 | 2,195,918 | +1.71(+0.90%) |
Jan 15, 2020 | 190.94 | 192.17 | 190.01 | 190.79 | 1,444,025 | -0.32(-0.17%) |
Jan 14, 2020 | 192.25 | 193.13 | 190.63 | 191.11 | 1,146,453 | -1.34(-0.70%) |
Jan 13, 2020 | 190.00 | 193.37 | 190.00 | 192.45 | 1,454,228 | +0.09(+0.05%) |
Jan 10, 2020 | 193.16 | 193.42 | 191.84 | 192.36 | 708,800 | +0.42(+0.22%) |
Jan 09, 2020 | 191.71 | 192.70 | 190.68 | 191.94 | 1,164,486 | +1.99(+1.05%) |
Jan 08, 2020 | 188.22 | 190.50 | 187.03 | 189.95 | 1,314,790 | +2.45(+1.31%) |
Jan 07, 2020 | 186.13 | 188.17 | 185.10 | 187.50 | 897,157 | +0.38(+0.20%) |
Jan 06, 2020 | 183.78 | 187.25 | 183.16 | 187.12 | 1,021,917 | +2.17(+1.17%) |
Jan 03, 2020 | 184.49 | 186.41 | 183.78 | 184.95 | 737,800 | -2.88(-1.53%) |