Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 224.14 | 226.75 | 219.90 | 224.03 | 509,900 | +2.12(+0.96%) |
Feb 25, 2021 | 229.27 | 231.97 | 220.93 | 221.91 | 483,270 | -8.54(-3.71%) |
Feb 24, 2021 | 229.01 | 231.10 | 226.44 | 230.45 | 336,076 | -0.37(-0.16%) |
Feb 23, 2021 | 224.38 | 231.54 | 218.85 | 230.82 | 637,762 | +0.31(+0.13%) |
Feb 22, 2021 | 235.24 | 235.82 | 230.12 | 230.51 | 306,562 | -7.85(-3.29%) |
Feb 19, 2021 | 240.02 | 240.73 | 238.06 | 238.36 | 247,100 | -0.52(-0.22%) |
Feb 18, 2021 | 237.07 | 239.72 | 235.38 | 238.88 | 268,037 | -1.47(-0.61%) |
Feb 17, 2021 | 240.80 | 241.09 | 236.91 | 240.35 | 278,120 | -2.82(-1.16%) |
Feb 16, 2021 | 244.39 | 245.86 | 241.49 | 243.17 | 304,894 | -0.01(-0.00%) |
Feb 12, 2021 | 240.92 | 243.28 | 239.79 | 243.18 | 280,300 | +2.03(+0.84%) |
Feb 11, 2021 | 241.49 | 243.11 | 239.71 | 241.15 | 300,518 | +1.67(+0.70%) |
Feb 10, 2021 | 239.83 | 240.93 | 235.31 | 239.48 | 222,511 | +0.94(+0.39%) |
Feb 09, 2021 | 236.82 | 239.32 | 236.82 | 238.54 | 1,282,159 | +1.03(+0.43%) |
Feb 08, 2021 | 237.86 | 238.59 | 235.99 | 237.51 | 222,199 | +1.41(+0.60%) |
Feb 05, 2021 | 233.19 | 236.10 | 232.20 | 236.10 | 315,200 | +4.17(+1.80%) |
Feb 04, 2021 | 229.89 | 232.05 | 229.41 | 231.93 | 223,780 | +4.35(+1.91%) |
Feb 03, 2021 | 229.47 | 229.80 | 227.00 | 227.58 | 398,890 | +0.77(+0.34%) |
Feb 02, 2021 | 224.00 | 227.35 | 224.00 | 226.81 | 271,314 | +4.93(+2.22%) |
Feb 01, 2021 | 218.16 | 222.25 | 216.89 | 221.88 | 478,008 | +5.90(+2.73%) |
Jan 29, 2021 | 217.83 | 218.75 | 213.51 | 215.98 | 296,500 | -2.85(-1.30%) |
Jan 28, 2021 | 217.84 | 221.53 | 217.84 | 218.83 | 291,030 | +2.77(+1.28%) |
Jan 27, 2021 | 220.32 | 221.25 | 215.17 | 216.06 | 600,487 | -6.73(-3.02%) |
Jan 26, 2021 | 223.71 | 224.59 | 222.29 | 222.79 | 301,161 | -0.83(-0.37%) |
Jan 25, 2021 | 225.21 | 227.25 | 219.19 | 223.62 | 452,857 | +0.35(+0.16%) |
Jan 22, 2021 | 222.29 | 223.63 | 222.05 | 223.27 | 2,324,500 | +0.34(+0.15%) |
Jan 21, 2021 | 223.96 | 224.02 | 222.21 | 222.93 | 686,339 | +0.62(+0.28%) |
Jan 20, 2021 | 220.30 | 223.00 | 219.94 | 222.31 | 1,009,929 | +5.51(+2.54%) |
Jan 19, 2021 | 214.98 | 217.04 | 213.87 | 216.80 | 306,976 | +3.85(+1.81%) |
Jan 15, 2021 | 215.10 | 216.62 | 211.97 | 212.95 | 329,300 | -1.91(-0.89%) |
Jan 14, 2021 | 216.73 | 218.37 | 214.46 | 214.86 | 264,897 | -1.60(-0.74%) |
Jan 13, 2021 | 215.61 | 218.30 | 215.20 | 216.46 | 318,798 | +0.61(+0.28%) |
Jan 12, 2021 | 213.71 | 216.17 | 212.77 | 215.85 | 2,003,482 | +2.43(+1.14%) |
Jan 11, 2021 | 213.50 | 215.75 | 211.00 | 213.42 | 355,040 | -2.54(-1.18%) |
Jan 08, 2021 | 214.15 | 216.34 | 213.56 | 215.96 | 375,400 | +2.69(+1.26%) |
Jan 07, 2021 | 209.41 | 213.61 | 209.26 | 213.27 | 403,325 | +5.18(+2.49%) |
Jan 06, 2021 | 208.32 | 210.89 | 206.86 | 208.09 | 564,161 | -3.78(-1.78%) |
Jan 05, 2021 | 209.49 | 212.03 | 209.49 | 211.87 | 221,627 | +1.65(+0.78%) |
Jan 04, 2021 | 213.23 | 213.29 | 206.81 | 210.22 | 447,059 | -2.01(-0.95%) |
Dec 31, 2020 | 212.23 | 212.23 | 212.23 | 211,589 | -0.67(-0.31%) | |
Dec 30, 2020 | 214.84 | 214.84 | 212.74 | 212.90 | 211,589 | -0.81(-0.38%) |
Dec 29, 2020 | 215.57 | 216.18 | 212.76 | 213.71 | 247,769 | -0.49(-0.23%) |
Dec 28, 2020 | 217.92 | 217.92 | 212.78 | 214.20 | 269,224 | -2.04(-0.94%) |
Dec 24, 2020 | 217.62 | 218.39 | 215.74 | 216.24 | 151,400 | -0.74(-0.34%) |
Dec 23, 2020 | 220.15 | 220.15 | 216.92 | 216.98 | 196,634 | -2.84(-1.29%) |
Dec 22, 2020 | 217.15 | 219.83 | 216.59 | 219.82 | 237,637 | +2.84(+1.31%) |
Dec 21, 2020 | 215.72 | 217.79 | 213.63 | 216.98 | 262,534 | -0.81(-0.37%) |
Dec 18, 2020 | 217.87 | 217.98 | 215.92 | 217.79 | 361,800 | +0.93(+0.43%) |
Dec 17, 2020 | 216.04 | 217.92 | 215.93 | 216.86 | 339,951 | +2.10(+0.98%) |
Dec 16, 2020 | 212.70 | 214.84 | 212.70 | 214.76 | 221,036 | +2.62(+1.24%) |
Dec 15, 2020 | 211.57 | 212.22 | 210.39 | 212.14 | 203,361 | +1.94(+0.92%) |
Dec 14, 2020 | 210.79 | 212.34 | 209.90 | 210.20 | 256,361 | +0.11(+0.05%) |
Dec 11, 2020 | 208.77 | 210.17 | 207.15 | 210.09 | 331,400 | +0.61(+0.29%) |
Dec 10, 2020 | 204.21 | 209.78 | 203.51 | 209.48 | 218,337 | +3.78(+1.84%) |
Dec 09, 2020 | 210.19 | 210.85 | 204.56 | 205.70 | 249,955 | -4.57(-2.17%) |
Dec 08, 2020 | 209.94 | 210.56 | 208.72 | 210.27 | 163,289 | +0.87(+0.42%) |
Dec 07, 2020 | 208.30 | 210.22 | 208.30 | 209.40 | 180,928 | +1.10(+0.53%) |
Dec 04, 2020 | 208.08 | 209.20 | 207.82 | 208.30 | 711,900 | +0.96(+0.46%) |
Dec 03, 2020 | 207.01 | 208.67 | 206.93 | 207.34 | 240,550 | +0.92(+0.45%) |
Dec 02, 2020 | 205.53 | 207.33 | 203.00 | 206.42 | 221,606 | -0.75(-0.36%) |
Dec 01, 2020 | 207.75 | 208.63 | 205.55 | 207.17 | 239,867 | -0.30(-0.14%) |
Nov 30, 2020 | 207.86 | 208.16 | 202.73 | 207.47 | 489,963 | +0.01(+0.00%) |
Nov 27, 2020 | 206.10 | 207.74 | 205.22 | 207.46 | 140,800 | +2.61(+1.27%) |
Nov 25, 2020 | 202.88 | 205.13 | 202.20 | 204.85 | 306,600 | +2.81(+1.39%) |
Nov 24, 2020 | 201.53 | 202.04 | 199.82 | 202.04 | 277,071 | +1.11(+0.55%) |
Nov 23, 2020 | 201.75 | 201.82 | 198.86 | 200.93 | 224,765 | +0.38(+0.19%) |
Nov 20, 2020 | 200.74 | 202.50 | 199.94 | 200.55 | 173,800 | +0.22(+0.11%) |
Nov 19, 2020 | 196.97 | 200.78 | 196.78 | 200.33 | 418,855 | +2.79(+1.41%) |
Nov 18, 2020 | 198.05 | 199.31 | 196.74 | 197.54 | 243,021 | -0.66(-0.33%) |
Nov 17, 2020 | 197.56 | 199.16 | 196.75 | 198.20 | 243,176 | +0.79(+0.40%) |
Nov 16, 2020 | 195.96 | 197.86 | 194.72 | 197.41 | 349,029 | +0.25(+0.13%) |
Nov 13, 2020 | 197.75 | 197.88 | 194.87 | 197.16 | 286,600 | +1.28(+0.65%) |
Nov 12, 2020 | 196.53 | 198.31 | 194.97 | 195.88 | 392,876 | -0.12(-0.06%) |
Nov 11, 2020 | 193.08 | 196.20 | 192.72 | 196.00 | 391,776 | +5.37(+2.82%) |
Nov 10, 2020 | 193.60 | 194.24 | 186.84 | 190.63 | 804,326 | -4.66(-2.39%) |
Nov 09, 2020 | 202.58 | 203.37 | 195.13 | 195.29 | 874,393 | -10.33(-5.02%) |
Nov 06, 2020 | 204.63 | 206.02 | 201.96 | 205.62 | 522,300 | +0.66(+0.32%) |
Nov 05, 2020 | 204.25 | 205.70 | 202.95 | 204.96 | 495,812 | +6.14(+3.09%) |
Nov 04, 2020 | 195.59 | 199.69 | 194.48 | 198.82 | 691,092 | +9.24(+4.87%) |
Nov 03, 2020 | 187.42 | 191.02 | 186.19 | 189.58 | 361,470 | +3.23(+1.73%) |
Nov 02, 2020 | 187.98 | 189.42 | 183.73 | 186.35 | 380,643 | -0.66(-0.35%) |
Oct 30, 2020 | 192.90 | 193.41 | 185.21 | 187.01 | 550,000 | -7.60(-3.91%) |
Oct 29, 2020 | 194.41 | 195.92 | 193.35 | 194.61 | 666,130 | +2.94(+1.53%) |
Oct 28, 2020 | 195.52 | 195.92 | 191.29 | 191.67 | 357,047 | -7.19(-3.62%) |
Oct 27, 2020 | 196.94 | 199.35 | 196.69 | 198.86 | 242,420 | +2.92(+1.49%) |
Oct 26, 2020 | 198.45 | 200.74 | 193.41 | 195.94 | 236,189 | -3.85(-1.93%) |
Oct 23, 2020 | 198.27 | 199.84 | 196.74 | 199.79 | 162,300 | +2.06(+1.04%) |
Oct 22, 2020 | 198.01 | 198.64 | 194.52 | 197.73 | 257,121 | -0.02(-0.01%) |
Oct 21, 2020 | 199.30 | 201.62 | 197.62 | 197.75 | 1,134,821 | +0.80(+0.41%) |
Oct 20, 2020 | 198.33 | 199.46 | 196.59 | 196.95 | 278,899 | -0.52(-0.26%) |
Oct 19, 2020 | 200.65 | 201.71 | 196.75 | 197.47 | 371,682 | -1.56(-0.78%) |
Oct 16, 2020 | 200.77 | 202.10 | 198.74 | 199.03 | 226,700 | -0.35(-0.18%) |
Oct 15, 2020 | 196.43 | 199.58 | 196.08 | 199.38 | 402,761 | -0.42(-0.21%) |
Oct 14, 2020 | 203.79 | 203.79 | 198.36 | 199.80 | 338,102 | -2.47(-1.22%) |
Oct 13, 2020 | 201.68 | 203.37 | 200.97 | 202.27 | 321,313 | +1.70(+0.85%) |
Oct 12, 2020 | 199.81 | 202.56 | 198.38 | 200.57 | 363,034 | +3.81(+1.94%) |
Oct 09, 2020 | 194.83 | 197.05 | 194.71 | 196.76 | 265,400 | +3.26(+1.68%) |
Oct 08, 2020 | 194.43 | 194.60 | 192.55 | 193.50 | 227,421 | +1.02(+0.53%) |
Oct 07, 2020 | 190.84 | 192.95 | 190.23 | 192.48 | 350,122 | +3.39(+1.79%) |
Oct 06, 2020 | 191.52 | 193.04 | 188.40 | 189.09 | 562,964 | -2.65(-1.38%) |
Oct 05, 2020 | 189.85 | 191.93 | 189.50 | 191.74 | 275,483 | +3.08(+1.63%) |
Oct 02, 2020 | 187.70 | 191.72 | 187.56 | 188.66 | 478,900 | -3.22(-1.68%) |
Oct 01, 2020 | 190.62 | 192.33 | 189.60 | 191.88 | 499,276 | +3.55(+1.88%) |
Sep 30, 2020 | 188.07 | 190.35 | 187.00 | 188.33 | 631,770 | +0.38(+0.20%) |
Sep 29, 2020 | 188.38 | 189.06 | 187.12 | 187.95 | 587,220 | -0.24(-0.13%) |
Sep 28, 2020 | 188.35 | 188.83 | 186.23 | 188.19 | 868,154 | +2.77(+1.49%) |
Sep 25, 2020 | 181.20 | 185.94 | 180.45 | 185.42 | 513,400 | +4.63(+2.56%) |
Sep 24, 2020 | 180.17 | 182.72 | 178.72 | 180.79 | 1,149,709 | -1.36(-0.75%) |
Sep 23, 2020 | 186.33 | 187.24 | 181.48 | 182.15 | 580,576 | -4.10(-2.20%) |
Sep 22, 2020 | 183.35 | 186.52 | 181.34 | 186.25 | 695,306 | +4.73(+2.61%) |
Sep 21, 2020 | 176.90 | 181.57 | 176.71 | 181.52 | 844,465 | +1.61(+0.89%) |
Sep 18, 2020 | 181.16 | 182.18 | 176.73 | 179.91 | 1,102,900 | -0.37(-0.21%) |
Sep 17, 2020 | 179.21 | 180.83 | 177.70 | 180.28 | 1,504,676 | -3.15(-1.72%) |
Sep 16, 2020 | 186.14 | 187.50 | 183.24 | 183.43 | 763,897 | -2.12(-1.14%) |
Sep 15, 2020 | 186.25 | 186.71 | 184.31 | 185.55 | 478,417 | +1.59(+0.86%) |
Sep 14, 2020 | 184.92 | 186.20 | 182.92 | 183.96 | 729,358 | +1.31(+0.72%) |
Sep 11, 2020 | 185.82 | 186.35 | 180.44 | 182.65 | 1,297,700 | -1.83(-0.99%) |
Sep 10, 2020 | 190.01 | 191.61 | 183.81 | 184.48 | 784,527 | -3.77(-2.00%) |
Sep 09, 2020 | 187.16 | 189.42 | 184.39 | 188.25 | 1,768,335 | +4.60(+2.50%) |
Sep 08, 2020 | 182.80 | 188.28 | 182.43 | 183.65 | 950,644 | -6.06(-3.19%) |
Sep 04, 2020 | 193.56 | 195.15 | 182.26 | 189.71 | 2,335,600 | -5.83(-2.98%) |
Sep 03, 2020 | 202.20 | 202.20 | 192.81 | 195.54 | 1,045,634 | -10.94(-5.30%) |
Sep 02, 2020 | 207.00 | 207.00 | 202.01 | 206.48 | 741,568 | +1.66(+0.81%) |
Sep 01, 2020 | 200.92 | 204.91 | 200.65 | 204.82 | 612,973 | +6.43(+3.24%) |
Aug 31, 2020 | 197.40 | 199.38 | 196.80 | 198.39 | 476,539 | +1.52(+0.77%) |
Aug 28, 2020 | 197.58 | 198.40 | 196.41 | 196.87 | 408,000 | +0.62(+0.32%) |
Aug 27, 2020 | 197.92 | 197.92 | 194.65 | 196.25 | 639,222 | -1.38(-0.70%) |
Aug 26, 2020 | 192.00 | 197.93 | 192.00 | 197.63 | 794,136 | +8.07(+4.26%) |
Aug 25, 2020 | 187.94 | 189.78 | 186.81 | 189.56 | 612,576 | +1.66(+0.88%) |
Aug 24, 2020 | 189.65 | 190.36 | 186.56 | 187.90 | 723,574 | -0.16(-0.09%) |
Aug 21, 2020 | 188.54 | 189.12 | 187.45 | 188.06 | 416,200 | -0.66(-0.35%) |
Aug 20, 2020 | 185.39 | 188.98 | 185.24 | 188.72 | 294,309 | +2.46(+1.32%) |
Aug 19, 2020 | 186.60 | 188.27 | 185.53 | 186.26 | 358,617 | -0.40(-0.21%) |
Aug 18, 2020 | 184.87 | 187.04 | 184.22 | 186.66 | 332,039 | +2.91(+1.58%) |
Aug 17, 2020 | 182.89 | 184.04 | 182.59 | 183.75 | 293,129 | +1.91(+1.05%) |
Aug 14, 2020 | 183.08 | 183.52 | 181.00 | 181.84 | 246,300 | -0.80(-0.44%) |
Aug 13, 2020 | 181.45 | 184.06 | 181.31 | 182.64 | 679,202 | +1.04(+0.57%) |
Aug 12, 2020 | 181.03 | 182.55 | 180.53 | 181.60 | 766,742 | +1.77(+0.98%) |
Aug 11, 2020 | 182.00 | 183.72 | 179.44 | 179.83 | 456,917 | -3.18(-1.74%) |
Aug 10, 2020 | 185.06 | 185.27 | 180.68 | 183.01 | 504,500 | -1.76(-0.95%) |
Aug 07, 2020 | 186.86 | 188.10 | 183.15 | 184.77 | 1,015,500 | -2.79(-1.49%) |
Aug 06, 2020 | 186.89 | 187.72 | 185.30 | 187.56 | 524,711 | +1.33(+0.71%) |
Aug 05, 2020 | 186.18 | 186.98 | 185.00 | 186.23 | 304,872 | +0.40(+0.22%) |
Aug 04, 2020 | 185.16 | 186.10 | 184.29 | 185.83 | 408,763 | +0.69(+0.37%) |
Aug 03, 2020 | 184.46 | 185.80 | 184.00 | 185.14 | 365,329 | +1.31(+0.71%) |
Jul 31, 2020 | 183.90 | 183.90 | 180.91 | 183.83 | 495,100 | +3.14(+1.74%) |
Jul 30, 2020 | 178.19 | 181.14 | 176.88 | 180.69 | 731,659 | +1.07(+0.60%) |
Jul 29, 2020 | 177.52 | 180.10 | 177.45 | 179.62 | 340,962 | +3.21(+1.82%) |
Jul 28, 2020 | 178.63 | 178.95 | 176.24 | 176.41 | 538,808 | -2.42(-1.35%) |
Jul 27, 2020 | 177.43 | 179.31 | 176.24 | 178.83 | 449,353 | +2.69(+1.53%) |
Jul 24, 2020 | 175.34 | 177.57 | 173.47 | 176.14 | 634,400 | -1.36(-0.77%) |
Jul 23, 2020 | 181.30 | 182.39 | 176.42 | 177.50 | 817,096 | -3.80(-2.10%) |
Jul 22, 2020 | 181.59 | 182.79 | 180.06 | 181.30 | 895,304 | -0.32(-0.18%) |
Jul 21, 2020 | 185.17 | 185.32 | 180.94 | 181.62 | 674,752 | -2.11(-1.15%) |
Jul 20, 2020 | 178.09 | 184.02 | 177.53 | 183.73 | 498,227 | +6.24(+3.52%) |
Jul 17, 2020 | 177.52 | 178.15 | 175.35 | 177.49 | 289,600 | +0.46(+0.26%) |
Jul 16, 2020 | 175.94 | 177.52 | 174.19 | 177.03 | 589,942 | -0.91(-0.51%) |
Jul 15, 2020 | 178.62 | 179.41 | 175.59 | 177.94 | 628,871 | +0.23(+0.13%) |
Jul 14, 2020 | 175.43 | 177.93 | 171.73 | 177.71 | 1,111,132 | +0.80(+0.45%) |
Jul 13, 2020 | 186.06 | 186.32 | 176.55 | 176.91 | 953,479 | -7.15(-3.88%) |
Jul 10, 2020 | 183.93 | 184.16 | 181.31 | 184.06 | 712,700 | +0.37(+0.20%) |
Jul 09, 2020 | 183.39 | 184.29 | 180.18 | 183.69 | 1,008,747 | +1.75(+0.96%) |
Jul 08, 2020 | 179.61 | 181.96 | 179.23 | 181.94 | 417,493 | +3.75(+2.10%) |
Jul 07, 2020 | 178.54 | 181.36 | 178.00 | 178.19 | 398,449 | -0.56(-0.31%) |
Jul 06, 2020 | 177.55 | 180.21 | 177.30 | 178.75 | 375,061 | +3.71(+2.12%) |
Jul 02, 2020 | 176.18 | 176.66 | 174.83 | 175.04 | 391,300 | +0.56(+0.32%) |
Jul 01, 2020 | 170.68 | 175.03 | 170.59 | 174.48 | 338,362 | +3.97(+2.33%) |
Jun 30, 2020 | 167.47 | 170.90 | 167.41 | 170.51 | 302,060 | +3.10(+1.85%) |
Jun 29, 2020 | 167.28 | 167.51 | 164.06 | 167.41 | 377,996 | -0.21(-0.13%) |
Jun 26, 2020 | 171.08 | 171.32 | 167.09 | 167.62 | 473,000 | -3.43(-2.01%) |
Jun 25, 2020 | 168.55 | 171.21 | 167.36 | 171.05 | 419,891 | +2.26(+1.34%) |
Jun 24, 2020 | 172.10 | 173.35 | 167.46 | 168.79 | 694,108 | -3.89(-2.25%) |
Jun 23, 2020 | 173.25 | 174.53 | 172.20 | 172.68 | 454,456 | +0.75(+0.44%) |
Jun 22, 2020 | 169.38 | 172.02 | 169.38 | 171.93 | 421,330 | +2.95(+1.75%) |
Jun 19, 2020 | 170.04 | 170.64 | 167.59 | 168.98 | 532,900 | +0.49(+0.29%) |
Jun 18, 2020 | 167.90 | 168.74 | 167.48 | 168.49 | 366,652 | +0.32(+0.19%) |
Jun 17, 2020 | 168.86 | 169.29 | 167.45 | 168.17 | 301,329 | +0.33(+0.20%) |
Jun 16, 2020 | 168.33 | 168.76 | 165.00 | 167.84 | 1,413,845 | +3.30(+2.01%) |
Jun 15, 2020 | 159.52 | 164.76 | 158.75 | 164.54 | 424,910 | +2.63(+1.62%) |
Jun 12, 2020 | 163.87 | 164.77 | 158.58 | 161.91 | 715,100 | +1.91(+1.19%) |
Jun 11, 2020 | 164.64 | 166.42 | 159.86 | 160.00 | 708,546 | -8.35(-4.96%) |
Jun 10, 2020 | 169.18 | 169.53 | 167.12 | 168.35 | 374,295 | +0.47(+0.28%) |
Jun 09, 2020 | 167.50 | 168.72 | 166.80 | 167.88 | 512,735 | -0.47(-0.28%) |
Jun 08, 2020 | 165.82 | 168.37 | 165.06 | 168.35 | 588,448 | +2.70(+1.63%) |
Jun 05, 2020 | 164.94 | 166.33 | 163.36 | 165.65 | 678,200 | +1.82(+1.11%) |
Jun 04, 2020 | 166.15 | 167.50 | 162.75 | 163.83 | 450,730 | -2.32(-1.40%) |
Jun 03, 2020 | 166.08 | 166.71 | 165.12 | 166.15 | 458,391 | +0.66(+0.40%) |
Jun 02, 2020 | 165.51 | 165.91 | 162.83 | 165.49 | 406,541 | +0.42(+0.25%) |
Jun 01, 2020 | 162.73 | 165.36 | 162.37 | 165.07 | 782,639 | +2.04(+1.25%) |
May 29, 2020 | 160.00 | 163.28 | 159.60 | 163.03 | 460,900 | +3.28(+2.05%) |
May 28, 2020 | 158.98 | 162.63 | 158.95 | 159.75 | 492,224 | +0.17(+0.11%) |
May 27, 2020 | 159.35 | 159.69 | 154.16 | 159.58 | 715,079 | +0.25(+0.16%) |
May 26, 2020 | 163.18 | 163.38 | 159.00 | 159.33 | 598,943 | -0.30(-0.19%) |
May 22, 2020 | 158.41 | 159.70 | 157.46 | 159.63 | 443,500 | +1.47(+0.93%) |
May 21, 2020 | 160.24 | 160.62 | 157.13 | 158.16 | 580,858 | -1.53(-0.96%) |
May 20, 2020 | 158.14 | 159.81 | 158.14 | 159.69 | 694,765 | +3.80(+2.44%) |
May 19, 2020 | 156.07 | 158.17 | 155.80 | 155.89 | 507,602 | +0.02(+0.01%) |
May 18, 2020 | 156.93 | 157.61 | 155.80 | 155.87 | 618,790 | +1.38(+0.89%) |
May 15, 2020 | 150.87 | 154.54 | 150.58 | 154.49 | 451,700 | +2.72(+1.79%) |
May 14, 2020 | 149.84 | 151.79 | 148.19 | 151.77 | 601,783 | +1.07(+0.71%) |
May 13, 2020 | 153.06 | 154.09 | 148.20 | 150.70 | 746,923 | -2.44(-1.59%) |
May 12, 2020 | 156.58 | 157.14 | 153.09 | 153.14 | 5,346,881 | -2.73(-1.75%) |
May 11, 2020 | 153.70 | 156.87 | 153.56 | 155.87 | 959,384 | +1.07(+0.69%) |
May 08, 2020 | 153.69 | 155.09 | 152.59 | 154.80 | 706,800 | +2.34(+1.53%) |
May 07, 2020 | 150.92 | 152.91 | 150.85 | 152.46 | 501,169 | +4.00(+2.69%) |
May 06, 2020 | 147.90 | 149.90 | 146.66 | 148.46 | 374,413 | +1.13(+0.77%) |
May 05, 2020 | 147.04 | 149.07 | 146.83 | 147.33 | 404,503 | +1.97(+1.36%) |
May 04, 2020 | 142.37 | 145.51 | 141.64 | 145.36 | 469,705 | +2.10(+1.47%) |
May 01, 2020 | 144.31 | 145.56 | 142.23 | 143.26 | 558,100 | -4.44(-3.01%) |
Apr 30, 2020 | 147.78 | 148.79 | 146.66 | 147.70 | 485,762 | -0.17(-0.11%) |
Apr 29, 2020 | 146.59 | 148.73 | 145.35 | 147.87 | 609,211 | +4.90(+3.43%) |
Apr 28, 2020 | 147.17 | 147.37 | 142.56 | 142.97 | 538,069 | -2.50(-1.72%) |
Apr 27, 2020 | 145.26 | 146.46 | 145.06 | 145.47 | 608,745 | +1.91(+1.33%) |
Apr 24, 2020 | 141.42 | 143.84 | 140.50 | 143.56 | 544,300 | +2.72(+1.93%) |
Apr 23, 2020 | 141.64 | 143.08 | 140.32 | 140.84 | 611,206 | -0.15(-0.11%) |
Apr 22, 2020 | 139.49 | 141.79 | 138.95 | 140.99 | 388,409 | +5.21(+3.84%) |
Apr 21, 2020 | 139.16 | 139.80 | 134.40 | 135.78 | 595,320 | -4.84(-3.44%) |
Apr 20, 2020 | 139.09 | 142.21 | 138.89 | 140.62 | 491,403 | +0.79(+0.56%) |
Apr 17, 2020 | 139.76 | 140.20 | 138.20 | 139.83 | 611,700 | +2.17(+1.58%) |
Apr 16, 2020 | 137.55 | 138.58 | 135.96 | 137.66 | 604,659 | +1.18(+0.86%) |
Apr 15, 2020 | 135.44 | 137.53 | 134.11 | 136.48 | 500,647 | -1.00(-0.73%) |
Apr 14, 2020 | 135.70 | 138.26 | 135.31 | 137.48 | 1,002,748 | +4.57(+3.44%) |
Apr 13, 2020 | 132.17 | 133.16 | 130.02 | 132.91 | 650,153 | +0.52(+0.39%) |
Apr 09, 2020 | 132.71 | 134.44 | 131.19 | 132.39 | 659,400 | +1.15(+0.88%) |
Apr 08, 2020 | 128.67 | 131.83 | 127.96 | 131.24 | 442,998 | +4.32(+3.40%) |
Apr 07, 2020 | 130.88 | 131.31 | 126.67 | 126.92 | 2,162,915 | -0.08(-0.06%) |
Apr 06, 2020 | 122.38 | 127.60 | 121.96 | 127.00 | 595,306 | +9.01(+7.64%) |
Apr 03, 2020 | 118.84 | 119.97 | 116.25 | 117.99 | 327,900 | -1.15(-0.97%) |
Apr 02, 2020 | 117.88 | 121.28 | 116.96 | 119.14 | 576,463 | +0.40(+0.34%) |
Apr 01, 2020 | 120.00 | 121.18 | 117.85 | 118.74 | 564,116 | -4.99(-4.03%) |
Mar 31, 2020 | 125.27 | 127.49 | 122.78 | 123.73 | 563,762 | -1.56(-1.25%) |
Mar 30, 2020 | 123.00 | 125.57 | 121.22 | 125.29 | 601,404 | +3.18(+2.60%) |
Mar 27, 2020 | 123.02 | 124.87 | 120.58 | 122.11 | 1,086,600 | -3.76(-2.99%) |
Mar 26, 2020 | 120.64 | 126.19 | 120.64 | 125.87 | 620,291 | +5.99(+5.00%) |
Mar 25, 2020 | 121.69 | 124.85 | 118.77 | 119.88 | 864,822 | -1.01(-0.84%) |
Mar 24, 2020 | 117.43 | 120.98 | 116.00 | 120.89 | 754,743 | +9.17(+8.21%) |
Mar 23, 2020 | 111.17 | 114.02 | 108.01 | 111.72 | 1,115,395 | +0.23(+0.21%) |
Mar 20, 2020 | 117.18 | 118.48 | 111.07 | 111.49 | 1,180,600 | -2.84(-2.48%) |
Mar 19, 2020 | 110.20 | 117.80 | 108.64 | 114.33 | 1,059,169 | +3.64(+3.29%) |
Mar 18, 2020 | 106.88 | 112.83 | 105.00 | 110.69 | 851,816 | -2.75(-2.42%) |
Mar 17, 2020 | 109.67 | 116.23 | 105.54 | 113.44 | 901,719 | +6.06(+5.64%) |
Mar 16, 2020 | 108.94 | 116.17 | 105.83 | 107.38 | 930,163 | -14.54(-11.93%) |
Mar 13, 2020 | 118.78 | 121.92 | 112.73 | 121.92 | 1,124,000 | +9.08(+8.05%) |
Mar 12, 2020 | 115.58 | 120.00 | 110.00 | 112.84 | 2,310,622 | -11.59(-9.31%) |
Mar 11, 2020 | 128.34 | 129.18 | 122.56 | 124.43 | 667,559 | -7.11(-5.41%) |
Mar 10, 2020 | 130.44 | 131.59 | 125.33 | 131.54 | 638,526 | +5.41(+4.29%) |
Mar 09, 2020 | 125.00 | 130.47 | 120.04 | 126.13 | 868,416 | -9.13(-6.75%) |
Mar 06, 2020 | 133.82 | 136.18 | 132.08 | 135.26 | 478,200 | -2.48(-1.80%) |
Mar 05, 2020 | 138.24 | 140.63 | 136.71 | 137.74 | 328,951 | -3.98(-2.81%) |
Mar 04, 2020 | 139.52 | 141.77 | 137.54 | 141.72 | 466,589 | +4.71(+3.44%) |
Mar 03, 2020 | 141.45 | 142.79 | 135.50 | 137.01 | 528,170 | -3.94(-2.80%) |