Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 235.00 | 235.00 | 227.70 | 230.52 | 2,960 | -0.44(-0.19%) |
Mar 30, 2021 | 235.00 | 235.00 | 227.46 | 230.96 | 2,775 | +7.45(+3.33%) |
Mar 29, 2021 | 228.66 | 228.66 | 222.00 | 223.51 | 3,339 | -6.64(-2.89%) |
Mar 26, 2021 | 223.80 | 230.15 | 222.73 | 230.15 | 2,800 | +7.15(+3.21%) |
Mar 25, 2021 | 215.00 | 223.63 | 212.97 | 223.00 | 4,194 | +8.87(+4.14%) |
Mar 24, 2021 | 224.67 | 224.67 | 213.05 | 214.13 | 8,595 | -17.26(-7.46%) |
Mar 23, 2021 | 232.05 | 237.01 | 230.74 | 231.39 | 4,977 | -6.62(-2.78%) |
Mar 22, 2021 | 239.81 | 244.62 | 235.00 | 238.01 | 6,148 | -10.73(-4.31%) |
Mar 19, 2021 | 251.51 | 251.51 | 246.00 | 248.74 | 6,300 | +1.24(+0.50%) |
Mar 18, 2021 | 260.03 | 260.03 | 247.50 | 247.50 | 5,917 | +3.50(+1.43%) |
Mar 17, 2021 | 237.75 | 244.00 | 237.50 | 244.00 | 9,099 | +5.02(+2.10%) |
Mar 16, 2021 | 243.98 | 243.98 | 232.82 | 238.98 | 7,471 | +5.93(+2.54%) |
Mar 15, 2021 | 228.20 | 233.05 | 228.20 | 233.05 | 12,734 | -5.71(-2.39%) |
Mar 12, 2021 | 238.00 | 238.80 | 235.20 | 238.76 | 15,700 | -12.95(-5.14%) |
Mar 11, 2021 | 255.44 | 255.44 | 247.36 | 251.71 | 13,626 | +6.14(+2.50%) |
Mar 10, 2021 | 249.91 | 249.91 | 244.00 | 245.57 | 18,024 | +3.71(+1.53%) |
Mar 09, 2021 | 232.41 | 241.89 | 232.41 | 241.86 | 14,120 | +14.10(+6.19%) |
Mar 08, 2021 | 237.92 | 250.00 | 227.27 | 227.76 | 32,044 | -19.45(-7.87%) |
Mar 05, 2021 | 248.00 | 251.42 | 240.79 | 247.21 | 29,500 | +1.21(+0.49%) |
Mar 04, 2021 | 246.30 | 249.02 | 244.00 | 246.00 | 8,737 | -13.16(-5.08%) |
Mar 03, 2021 | 260.12 | 260.65 | 257.59 | 259.16 | 1,370 | +1.02(+0.40%) |
Mar 02, 2021 | 263.50 | 266.77 | 256.88 | 258.14 | 1,405 | -3.15(-1.21%) |
Mar 01, 2021 | 259.20 | 261.29 | 257.64 | 261.29 | 1,446 | +8.06(+3.18%) |
Feb 26, 2021 | 251.20 | 253.35 | 249.63 | 253.23 | 1,000 | -5.89(-2.27%) |
Feb 25, 2021 | 263.55 | 272.82 | 256.61 | 259.12 | 1,097 | +1.10(+0.43%) |
Feb 24, 2021 | 253.89 | 260.93 | 253.12 | 258.02 | 1,875 | -10.85(-4.04%) |
Feb 23, 2021 | 264.20 | 271.26 | 263.28 | 268.87 | 8,722 | -5.06(-1.85%) |
Feb 22, 2021 | 283.82 | 283.82 | 272.51 | 273.93 | 5,274 | -17.05(-5.86%) |
Feb 19, 2021 | 291.54 | 292.30 | 289.70 | 290.98 | 2,200 | -2.16(-0.74%) |
Feb 18, 2021 | 290.60 | 293.43 | 289.50 | 293.14 | 6,984 | -8.07(-2.68%) |
Feb 17, 2021 | 297.61 | 302.00 | 297.61 | 301.21 | 905 | -5.28(-1.72%) |
Feb 16, 2021 | 302.77 | 307.39 | 302.77 | 306.49 | 2,137 | +17.56(+6.08%) |
Feb 12, 2021 | 291.80 | 291.80 | 287.88 | 288.93 | 1,000 | -0.81(-0.28%) |
Feb 11, 2021 | 287.76 | 290.33 | 287.48 | 289.74 | 1,835 | +9.58(+3.42%) |
Feb 10, 2021 | 283.60 | 283.60 | 278.90 | 280.16 | 1,364 | -3.00(-1.06%) |
Feb 09, 2021 | 282.35 | 288.54 | 281.83 | 283.16 | 1,848 | +10.15(+3.72%) |
Feb 08, 2021 | 271.29 | 273.01 | 268.00 | 273.01 | 12,608 | -2.30(-0.84%) |
Feb 05, 2021 | 273.01 | 275.97 | 272.67 | 275.31 | 7,000 | -5.01(-1.79%) |
Feb 04, 2021 | 280.27 | 280.72 | 278.13 | 280.32 | 878 | -11.18(-3.84%) |
Feb 03, 2021 | 291.16 | 292.62 | 289.35 | 291.50 | 1,601 | +11.44(+4.08%) |
Feb 02, 2021 | 278.86 | 280.38 | 275.91 | 280.06 | 785 | +13.03(+4.88%) |
Feb 01, 2021 | 265.79 | 267.03 | 263.59 | 267.03 | 628 | +2.37(+0.90%) |
Jan 29, 2021 | 266.61 | 267.24 | 263.00 | 264.66 | 1,000 | -1.16(-0.44%) |
Jan 28, 2021 | 261.61 | 266.44 | 260.35 | 265.82 | 2,434 | -9.29(-3.38%) |
Jan 27, 2021 | 280.75 | 280.75 | 273.87 | 275.11 | 1,386 | -7.67(-2.71%) |
Jan 26, 2021 | 277.83 | 282.88 | 276.01 | 282.78 | 974 | +0.11(+0.04%) |
Jan 25, 2021 | 284.00 | 286.83 | 281.12 | 282.67 | 1,002 | +1.78(+0.63%) |
Jan 22, 2021 | 279.36 | 280.89 | 276.95 | 280.89 | 1,700 | +0.86(+0.31%) |
Jan 21, 2021 | 281.56 | 281.75 | 275.00 | 280.03 | 16,627 | +4.03(+1.46%) |
Jan 20, 2021 | 291.13 | 296.95 | 275.00 | 276.00 | 1,199 | -0.01(-0.00%) |
Jan 19, 2021 | 293.50 | 293.50 | 275.85 | 276.01 | 811 | +32.76(+13.47%) |
Jan 15, 2021 | 244.38 | 245.63 | 242.78 | 243.25 | 600 | -4.95(-1.99%) |
Jan 14, 2021 | 243.66 | 259.35 | 243.66 | 248.20 | 3,334 | +3.61(+1.48%) |
Jan 13, 2021 | 244.48 | 247.40 | 232.85 | 244.59 | 660 | -7.10(-2.82%) |
Jan 12, 2021 | 253.13 | 253.84 | 246.03 | 251.69 | 1,122 | -4.16(-1.63%) |
Jan 11, 2021 | 255.85 | 255.85 | 248.25 | 255.85 | 1,388 | +12.05(+4.94%) |
Jan 08, 2021 | 239.06 | 243.80 | 239.05 | 243.80 | 1,000 | +10.18(+4.36%) |
Jan 07, 2021 | 234.35 | 236.00 | 233.62 | 233.62 | 1,929 | +0.03(+0.01%) |
Jan 06, 2021 | 232.22 | 234.92 | 231.17 | 233.59 | 1,385 | -1.30(-0.55%) |
Jan 05, 2021 | 234.35 | 235.80 | 231.32 | 234.89 | 937 | +8.44(+3.73%) |
Jan 04, 2021 | 231.41 | 231.41 | 224.86 | 226.45 | 698 | +9.72(+4.48%) |
Dec 31, 2020 | 216.73 | 216.73 | 216.73 | 3,702 | -1.62(-0.74%) | |
Dec 30, 2020 | 219.62 | 219.62 | 215.11 | 218.35 | 3,702 | +6.47(+3.05%) |
Dec 29, 2020 | 207.41 | 211.92 | 207.41 | 211.88 | 553 | +7.09(+3.46%) |
Dec 28, 2020 | 204.88 | 205.29 | 203.31 | 204.79 | 1,465 | -9.93(-4.62%) |
Dec 24, 2020 | 215.22 | 215.22 | 201.96 | 214.72 | 1,900 | +10.07(+4.92%) |
Dec 23, 2020 | 204.64 | 205.05 | 202.15 | 204.65 | 1,056 | +3.04(+1.51%) |
Dec 22, 2020 | 200.46 | 201.86 | 200.15 | 201.61 | 987 | +2.59(+1.30%) |
Dec 21, 2020 | 196.14 | 199.21 | 195.98 | 199.02 | 1,136 | -1.62(-0.81%) |
Dec 18, 2020 | 199.26 | 206.65 | 199.26 | 200.64 | 2,000 | -2.97(-1.46%) |
Dec 17, 2020 | 209.35 | 209.35 | 196.98 | 203.61 | 901 | -0.01(-0.00%) |
Dec 16, 2020 | 206.38 | 206.38 | 201.49 | 203.62 | 654 | +2.47(+1.23%) |
Dec 15, 2020 | 197.50 | 201.28 | 196.12 | 201.15 | 2,268 | +5.98(+3.06%) |
Dec 14, 2020 | 188.25 | 197.50 | 188.25 | 195.17 | 687 | +8.38(+4.48%) |
Dec 11, 2020 | 179.96 | 191.94 | 179.96 | 186.79 | 1,500 | -7.34(-3.78%) |
Dec 10, 2020 | 190.00 | 196.03 | 189.43 | 194.14 | 721 | -0.86(-0.44%) |
Dec 09, 2020 | 202.43 | 202.43 | 193.57 | 195.00 | 12,018 | -6.48(-3.22%) |
Dec 08, 2020 | 199.29 | 201.64 | 199.29 | 201.48 | 1,486 | +11.71(+6.17%) |
Dec 07, 2020 | 191.97 | 192.31 | 189.77 | 189.77 | 565 | -1.99(-1.04%) |
Dec 04, 2020 | 191.25 | 191.76 | 190.68 | 191.76 | 500 | +0.75(+0.39%) |
Dec 03, 2020 | 191.37 | 191.62 | 190.06 | 191.01 | 630 | -1.93(-1.00%) |
Dec 02, 2020 | 191.85 | 193.18 | 191.19 | 192.94 | 1,034 | -3.18(-1.62%) |
Dec 01, 2020 | 197.12 | 197.92 | 195.82 | 196.12 | 419 | -2.05(-1.03%) |
Nov 30, 2020 | 198.30 | 198.56 | 197.25 | 198.17 | 510 | -7.20(-3.51%) |
Nov 27, 2020 | 205.37 | 205.37 | 198.25 | 205.37 | 500 | +6.12(+3.07%) |
Nov 25, 2020 | 200.94 | 205.28 | 198.85 | 199.25 | 63,200 | -5.80(-2.83%) |
Nov 24, 2020 | 203.97 | 205.36 | 203.77 | 205.05 | 1,386 | +3.06(+1.51%) |
Nov 23, 2020 | 201.99 | 203.58 | 201.79 | 201.99 | 182 | -2.02(-0.99%) |
Nov 20, 2020 | 204.01 | 204.01 | 202.46 | 204.01 | 100 | +0.12(+0.06%) |
Nov 19, 2020 | 203.97 | 204.30 | 202.64 | 203.89 | 236 | -4.13(-1.99%) |
Nov 18, 2020 | 209.00 | 209.20 | 208.02 | 208.02 | 236 | +2.58(+1.26%) |
Nov 17, 2020 | 204.44 | 205.44 | 203.36 | 205.44 | 273 | +6.20(+3.11%) |
Nov 16, 2020 | 199.41 | 199.41 | 197.25 | 199.24 | 182 | +2.51(+1.28%) |
Nov 13, 2020 | 193.96 | 197.99 | 193.96 | 196.73 | 400 | +6.65(+3.50%) |
Nov 12, 2020 | 189.36 | 193.00 | 189.36 | 190.08 | 404 | +0.73(+0.39%) |
Nov 11, 2020 | 184.83 | 189.35 | 184.83 | 189.35 | 285 | -0.84(-0.44%) |
Nov 10, 2020 | 189.34 | 190.75 | 189.31 | 190.19 | 272 | -17.51(-8.43%) |
Nov 09, 2020 | 208.38 | 209.59 | 203.47 | 207.70 | 2,018 | +15.66(+8.15%) |
Nov 06, 2020 | 189.29 | 195.36 | 189.29 | 192.04 | 300 | +2.94(+1.55%) |
Nov 05, 2020 | 193.06 | 194.24 | 184.29 | 189.10 | 247 | +5.46(+2.97%) |
Nov 04, 2020 | 184.13 | 185.25 | 181.11 | 183.64 | 293 | +0.86(+0.47%) |
Nov 03, 2020 | 180.00 | 183.85 | 180.00 | 182.78 | 212 | +12.19(+7.15%) |
Nov 02, 2020 | 170.25 | 170.59 | 168.72 | 170.59 | 647 | +4.17(+2.51%) |
Oct 30, 2020 | 166.93 | 166.93 | 165.55 | 166.42 | 400 | -1.28(-0.76%) |
Oct 29, 2020 | 166.78 | 168.41 | 166.63 | 167.70 | 616 | +0.67(+0.40%) |
Oct 28, 2020 | 166.67 | 167.90 | 165.65 | 167.03 | 367 | -3.30(-1.94%) |
Oct 27, 2020 | 170.78 | 171.17 | 168.88 | 170.33 | 319 | +5.61(+3.41%) |
Oct 26, 2020 | 164.32 | 164.88 | 163.28 | 164.72 | 374 | -0.59(-0.36%) |
Oct 23, 2020 | 165.86 | 166.82 | 164.53 | 165.31 | 100 | -1.30(-0.78%) |
Oct 22, 2020 | 165.37 | 166.61 | 165.05 | 166.61 | 606 | -1.79(-1.06%) |
Oct 21, 2020 | 167.23 | 168.66 | 167.18 | 168.40 | 215 | -1.36(-0.80%) |
Oct 20, 2020 | 168.48 | 170.82 | 168.48 | 169.76 | 1,436 | +3.17(+1.91%) |
Oct 19, 2020 | 167.41 | 167.41 | 165.05 | 166.59 | 74 | +3.80(+2.33%) |
Oct 16, 2020 | 163.03 | 163.03 | 162.27 | 162.79 | 100 | -0.34(-0.21%) |
Oct 15, 2020 | 161.80 | 163.13 | 161.24 | 163.13 | 361 | -2.34(-1.42%) |
Oct 14, 2020 | 166.87 | 166.87 | 165.14 | 165.47 | 809 | -0.99(-0.59%) |
Oct 13, 2020 | 165.76 | 166.46 | 164.14 | 166.46 | 159 | +2.92(+1.79%) |
Oct 12, 2020 | 164.74 | 164.74 | 163.54 | 163.54 | 565 | -1.39(-0.84%) |
Oct 09, 2020 | 165.96 | 166.30 | 163.22 | 164.93 | 200 | -3.15(-1.87%) |
Oct 08, 2020 | 167.23 | 168.22 | 166.24 | 168.07 | 726 | +5.53(+3.40%) |
Oct 07, 2020 | 157.73 | 162.56 | 157.73 | 162.54 | 252 | +7.52(+4.85%) |
Oct 06, 2020 | 155.10 | 155.10 | 153.62 | 155.02 | 406 | +4.99(+3.33%) |
Oct 05, 2020 | 149.41 | 150.80 | 149.11 | 150.03 | 832 | -6.08(-3.90%) |
Oct 02, 2020 | 156.20 | 156.20 | 154.98 | 156.11 | 400 | +0.10(+0.07%) |
Oct 01, 2020 | 155.20 | 156.20 | 154.90 | 156.01 | 278 | +2.70(+1.76%) |
Sep 30, 2020 | 153.98 | 155.20 | 153.31 | 153.31 | 411 | +1.46(+0.96%) |
Sep 29, 2020 | 151.26 | 152.00 | 151.15 | 151.85 | 1,039 | -2.23(-1.45%) |
Sep 28, 2020 | 152.99 | 154.08 | 152.75 | 154.08 | 162 | +0.92(+0.60%) |
Sep 25, 2020 | 151.11 | 153.16 | 151.11 | 153.16 | 200 | -2.43(-1.56%) |
Sep 24, 2020 | 157.67 | 157.97 | 155.27 | 155.59 | 1,258 | -2.97(-1.87%) |
Sep 23, 2020 | 159.29 | 162.09 | 157.78 | 158.56 | 15,958 | +0.35(+0.22%) |
Sep 22, 2020 | 159.12 | 159.12 | 157.07 | 158.21 | 3,675 | -0.06(-0.04%) |
Sep 21, 2020 | 157.15 | 158.27 | 155.40 | 158.27 | 369 | +0.17(+0.11%) |
Sep 18, 2020 | 158.30 | 158.32 | 157.42 | 158.10 | 400 | -4.25(-2.62%) |
Sep 17, 2020 | 162.06 | 162.39 | 161.07 | 162.35 | 424 | +1.93(+1.20%) |
Sep 16, 2020 | 154.74 | 160.49 | 154.74 | 160.42 | 385 | -0.33(-0.20%) |
Sep 15, 2020 | 160.02 | 161.97 | 160.02 | 160.75 | 880 | +0.83(+0.52%) |
Sep 14, 2020 | 163.48 | 163.48 | 158.77 | 159.92 | 4,617 | +8.07(+5.31%) |
Sep 11, 2020 | 151.47 | 154.28 | 150.98 | 151.85 | 2,900 | +2.52(+1.69%) |
Sep 10, 2020 | 151.04 | 151.97 | 149.33 | 149.33 | 2,232 | -4.20(-2.74%) |
Sep 09, 2020 | 152.79 | 153.53 | 151.84 | 153.53 | 841 | +3.93(+2.63%) |
Sep 08, 2020 | 150.35 | 150.35 | 148.17 | 149.60 | 546 | -3.31(-2.16%) |
Sep 04, 2020 | 155.59 | 155.59 | 146.87 | 152.91 | 300 | +3.93(+2.64%) |
Sep 03, 2020 | 149.70 | 149.74 | 148.21 | 148.98 | 822 | -6.26(-4.03%) |
Sep 02, 2020 | 154.18 | 155.24 | 153.23 | 155.24 | 1,850 | +7.72(+5.23%) |
Sep 01, 2020 | 146.23 | 147.52 | 146.01 | 147.52 | 875 | -0.32(-0.22%) |
Aug 31, 2020 | 146.91 | 147.84 | 146.53 | 147.84 | 1,293 | -4.73(-3.10%) |
Aug 28, 2020 | 152.99 | 153.12 | 151.82 | 152.57 | 200 | +0.04(+0.03%) |
Aug 27, 2020 | 153.73 | 153.73 | 152.00 | 152.53 | 534 | +2.23(+1.48%) |
Aug 26, 2020 | 148.68 | 150.30 | 148.68 | 150.30 | 221 | -3.41(-2.22%) |
Aug 25, 2020 | 152.88 | 153.71 | 152.46 | 153.71 | 2,173 | -4.50(-2.84%) |
Aug 24, 2020 | 160.09 | 160.09 | 156.50 | 158.21 | 1,347 | -2.29(-1.43%) |
Aug 21, 2020 | 159.67 | 160.53 | 158.74 | 160.50 | 500 | -3.02(-1.85%) |
Aug 20, 2020 | 161.44 | 163.52 | 161.44 | 163.52 | 426 | +3.32(+2.07%) |
Aug 19, 2020 | 165.80 | 165.80 | 160.20 | 160.20 | 2,299 | -12.64(-7.31%) |
Aug 18, 2020 | 175.67 | 175.67 | 171.03 | 172.84 | 1,837 | -19.83(-10.29%) |
Aug 17, 2020 | 190.42 | 192.84 | 190.42 | 192.67 | 210 | +5.59(+2.99%) |
Aug 14, 2020 | 186.47 | 188.25 | 186.47 | 187.08 | 100 | -0.76(-0.40%) |
Aug 13, 2020 | 189.25 | 189.25 | 187.83 | 187.84 | 288 | +1.14(+0.61%) |
Aug 12, 2020 | 186.54 | 186.70 | 184.93 | 186.70 | 246 | +6.56(+3.64%) |
Aug 11, 2020 | 184.06 | 184.64 | 180.06 | 180.14 | 1,119 | -2.50(-1.37%) |
Aug 10, 2020 | 182.74 | 182.74 | 180.80 | 182.63 | 200 | -2.11(-1.14%) |
Aug 07, 2020 | 184.75 | 185.70 | 183.28 | 184.74 | 200 | -5.67(-2.98%) |
Aug 06, 2020 | 188.88 | 190.41 | 187.84 | 190.41 | 341 | -1.04(-0.54%) |
Aug 05, 2020 | 193.07 | 193.35 | 191.42 | 191.45 | 310 | +3.12(+1.66%) |
Aug 04, 2020 | 186.91 | 189.09 | 186.72 | 188.33 | 642 | -1.10(-0.58%) |
Aug 03, 2020 | 190.99 | 191.00 | 189.43 | 189.43 | 440 | +2.00(+1.07%) |
Jul 31, 2020 | 186.37 | 188.15 | 185.01 | 187.43 | 900 | +0.53(+0.28%) |
Jul 30, 2020 | 189.49 | 189.49 | 184.63 | 186.91 | 235 | -1.53(-0.81%) |
Jul 29, 2020 | 187.41 | 189.25 | 187.41 | 188.44 | 460 | +3.81(+2.06%) |
Jul 28, 2020 | 186.86 | 186.97 | 184.62 | 184.62 | 292 | -0.07(-0.04%) |
Jul 27, 2020 | 183.40 | 185.30 | 182.78 | 184.69 | 2,323 | +5.70(+3.18%) |
Jul 24, 2020 | 177.31 | 179.00 | 177.31 | 178.99 | 200 | +0.53(+0.30%) |
Jul 23, 2020 | 182.60 | 182.60 | 177.80 | 178.46 | 4,035 | +3.84(+2.20%) |
Jul 22, 2020 | 174.89 | 176.97 | 173.56 | 174.62 | 280 | -4.48(-2.50%) |
Jul 21, 2020 | 179.14 | 180.41 | 178.59 | 179.10 | 179 | +9.02(+5.30%) |
Jul 20, 2020 | 168.83 | 170.24 | 168.49 | 170.08 | 357 | +1.51(+0.89%) |
Jul 17, 2020 | 168.78 | 169.68 | 167.33 | 168.57 | 200 | +0.09(+0.06%) |
Jul 16, 2020 | 168.03 | 168.81 | 167.10 | 168.48 | 738 | -6.11(-3.50%) |
Jul 15, 2020 | 175.08 | 175.83 | 174.31 | 174.59 | 256 | -6.87(-3.79%) |
Jul 14, 2020 | 180.22 | 182.03 | 178.81 | 181.46 | 317 | -3.01(-1.63%) |
Jul 13, 2020 | 188.41 | 188.99 | 184.46 | 184.47 | 173 | +1.76(+0.96%) |
Jul 10, 2020 | 191.00 | 191.00 | 181.42 | 182.71 | 300 | -5.55(-2.95%) |
Jul 09, 2020 | 190.59 | 190.99 | 186.68 | 188.26 | 501 | +0.66(+0.35%) |
Jul 08, 2020 | 185.24 | 187.60 | 185.24 | 187.60 | 251 | +6.09(+3.36%) |
Jul 07, 2020 | 181.09 | 182.44 | 181.09 | 181.50 | 107 | -5.38(-2.88%) |
Jul 06, 2020 | 181.33 | 186.89 | 181.33 | 186.89 | 132 | +23.00(+14.03%) |
Jul 02, 2020 | 163.01 | 164.22 | 162.65 | 163.89 | 300 | +1.96(+1.21%) |
Jul 01, 2020 | 161.99 | 162.41 | 160.57 | 161.93 | 324 | +3.28(+2.06%) |
Jun 30, 2020 | 159.08 | 160.23 | 158.66 | 158.66 | 1,475 | -2.23(-1.39%) |
Jun 29, 2020 | 158.57 | 160.90 | 158.57 | 160.89 | 875 | -0.98(-0.60%) |
Jun 26, 2020 | 162.58 | 162.98 | 160.93 | 161.87 | 100 | +8.75(+5.72%) |
Jun 25, 2020 | 152.52 | 153.40 | 152.25 | 153.11 | 2,918 | +2.24(+1.48%) |
Jun 24, 2020 | 152.98 | 152.98 | 150.86 | 150.87 | 332 | +0.97(+0.65%) |
Jun 23, 2020 | 150.18 | 151.27 | 149.52 | 149.90 | 242 | +0.04(+0.03%) |
Jun 22, 2020 | 148.02 | 150.32 | 148.02 | 149.86 | 157 | +3.89(+2.66%) |
Jun 19, 2020 | 147.19 | 147.19 | 144.59 | 145.97 | 500 | -1.70(-1.15%) |
Jun 18, 2020 | 147.36 | 148.76 | 147.36 | 147.67 | 146 | -0.56(-0.38%) |
Jun 17, 2020 | 147.68 | 149.11 | 147.68 | 148.23 | 219 | -0.26(-0.18%) |
Jun 16, 2020 | 151.24 | 151.24 | 148.09 | 148.49 | 547 | +8.05(+5.73%) |
Jun 15, 2020 | 138.79 | 141.63 | 138.71 | 140.44 | 461 | -0.41(-0.29%) |
Jun 12, 2020 | 140.90 | 141.89 | 139.75 | 140.85 | 400 | +0.66(+0.47%) |
Jun 11, 2020 | 142.73 | 143.75 | 139.96 | 140.18 | 502 | -6.36(-4.34%) |
Jun 10, 2020 | 146.05 | 147.21 | 145.09 | 146.54 | 737 | -2.20(-1.48%) |
Jun 09, 2020 | 146.09 | 148.74 | 146.00 | 148.74 | 215 | +0.56(+0.37%) |
Jun 08, 2020 | 147.77 | 148.65 | 146.57 | 148.19 | 181 | -0.56(-0.37%) |
Jun 05, 2020 | 148.07 | 149.42 | 148.02 | 148.74 | 900 | +7.71(+5.46%) |
Jun 04, 2020 | 142.22 | 142.29 | 140.89 | 141.03 | 328 | -1.88(-1.31%) |
Jun 03, 2020 | 141.60 | 143.53 | 141.60 | 142.91 | 419 | +1.35(+0.95%) |
Jun 02, 2020 | 140.38 | 141.56 | 140.25 | 141.56 | 1,100 | +4.56(+3.33%) |
Jun 01, 2020 | 134.05 | 152.87 | 131.44 | 137.00 | 209 | +2.91(+2.17%) |
May 29, 2020 | 133.32 | 134.09 | 130.83 | 134.09 | 500 | +0.09(+0.07%) |
May 28, 2020 | 132.74 | 135.15 | 132.74 | 134.00 | 847 | -0.53(-0.39%) |
May 27, 2020 | 134.94 | 135.25 | 133.20 | 134.53 | 1,457 | -2.17(-1.59%) |
May 26, 2020 | 138.97 | 139.31 | 136.70 | 136.70 | 680 | +1.38(+1.02%) |
May 22, 2020 | 136.09 | 136.09 | 135.09 | 135.32 | 100 | -5.69(-4.03%) |
May 21, 2020 | 143.59 | 143.59 | 139.51 | 141.01 | 1,951 | -5.59(-3.81%) |
May 20, 2020 | 147.20 | 148.28 | 146.57 | 146.60 | 1,068 | +0.98(+0.67%) |
May 19, 2020 | 144.60 | 146.44 | 144.49 | 145.62 | 1,280 | +1.38(+0.96%) |
May 18, 2020 | 142.45 | 144.34 | 142.24 | 144.24 | 1,384 | -10.93(-7.05%) |
May 15, 2020 | 156.30 | 156.41 | 153.86 | 155.17 | 14,700 | +1.37(+0.89%) |
May 14, 2020 | 151.42 | 153.80 | 150.40 | 153.80 | 261 | +2.41(+1.59%) |
May 13, 2020 | 154.64 | 154.64 | 151.27 | 151.39 | 784 | -0.84(-0.55%) |
May 12, 2020 | 154.41 | 154.66 | 152.23 | 152.23 | 474 | -0.85(-0.56%) |
May 11, 2020 | 158.61 | 158.61 | 152.66 | 153.08 | 838 | +4.55(+3.06%) |
May 08, 2020 | 149.93 | 150.28 | 146.78 | 148.53 | 100 | +3.32(+2.29%) |
May 07, 2020 | 145.68 | 145.95 | 145.16 | 145.21 | 178 | +1.03(+0.72%) |
May 06, 2020 | 145.85 | 145.85 | 144.06 | 144.17 | 1,205 | +5.13(+3.69%) |
May 05, 2020 | 139.05 | 139.51 | 138.19 | 139.04 | 334 | +5.10(+3.81%) |
May 04, 2020 | 133.73 | 133.94 | 132.81 | 133.94 | 1,757 | +0.95(+0.71%) |
May 01, 2020 | 133.53 | 134.32 | 132.73 | 132.99 | 4,400 | -6.50(-4.66%) |
Apr 30, 2020 | 142.67 | 143.24 | 139.46 | 139.49 | 624 | -3.31(-2.32%) |
Apr 29, 2020 | 143.23 | 143.78 | 142.37 | 142.80 | 606 | +1.88(+1.33%) |
Apr 28, 2020 | 142.14 | 142.84 | 140.68 | 140.92 | 783 | +1.17(+0.84%) |
Apr 27, 2020 | 139.09 | 141.78 | 139.09 | 139.75 | 345 | +1.56(+1.13%) |
Apr 24, 2020 | 135.78 | 138.62 | 135.78 | 138.19 | 400 | +1.26(+0.92%) |
Apr 23, 2020 | 138.18 | 138.43 | 135.74 | 136.93 | 1,091 | -0.72(-0.52%) |
Apr 22, 2020 | 137.63 | 138.57 | 137.16 | 137.65 | 1,158 | +0.86(+0.63%) |
Apr 21, 2020 | 136.85 | 137.80 | 135.62 | 136.79 | 1,182 | -5.65(-3.97%) |
Apr 20, 2020 | 143.01 | 144.88 | 142.44 | 142.44 | 1,428 | -2.50(-1.72%) |
Apr 17, 2020 | 144.96 | 145.09 | 144.05 | 144.94 | 1,900 | +5.11(+3.65%) |
Apr 16, 2020 | 140.52 | 140.82 | 139.65 | 139.83 | 149 | -2.04(-1.44%) |
Apr 15, 2020 | 141.42 | 142.83 | 140.38 | 141.87 | 1,361 | +0.08(+0.06%) |
Apr 14, 2020 | 144.13 | 144.13 | 141.00 | 141.79 | 1,821 | -3.17(-2.19%) |
Apr 13, 2020 | 142.99 | 144.96 | 140.17 | 144.96 | 572 | +1.77(+1.23%) |
Apr 09, 2020 | 142.76 | 145.73 | 142.76 | 143.19 | 400 | -2.25(-1.55%) |
Apr 08, 2020 | 144.02 | 146.22 | 143.29 | 145.44 | 972 | -1.56(-1.06%) |
Apr 07, 2020 | 150.04 | 150.13 | 146.66 | 147.00 | 1,108 | +4.44(+3.12%) |
Apr 06, 2020 | 141.37 | 143.61 | 141.37 | 142.56 | 1,765 | +7.48(+5.54%) |
Apr 03, 2020 | 137.21 | 137.21 | 134.83 | 135.08 | 300 | -3.82(-2.75%) |
Apr 02, 2020 | 139.26 | 139.26 | 136.37 | 138.90 | 1,309 | +8.94(+6.88%) |