Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 228.69 | 229.84 | 215.72 | 215.88 | 20,431,266 | -14.54(-6.31%) |
Feb 25, 2021 | 237.85 | 239.66 | 229.11 | 230.42 | 8,729,894 | -9.36(-3.90%) |
Feb 24, 2021 | 234.86 | 240.81 | 230.85 | 239.78 | 6,135,694 | +4.82(+2.05%) |
Feb 23, 2021 | 234.26 | 238.28 | 228.36 | 234.97 | 8,660,731 | -5.29(-2.20%) |
Feb 22, 2021 | 243.56 | 243.82 | 239.69 | 240.26 | 5,061,040 | -5.59(-2.28%) |
Feb 19, 2021 | 247.29 | 248.68 | 245.28 | 245.86 | 4,660,915 | -0.45(-0.18%) |
Feb 18, 2021 | 245.27 | 247.30 | 241.88 | 246.30 | 4,164,628 | -0.65(-0.26%) |
Feb 17, 2021 | 247.55 | 248.79 | 244.80 | 246.95 | 5,905,758 | -0.93(-0.37%) |
Feb 16, 2021 | 244.30 | 250.51 | 243.10 | 247.88 | 10,857,333 | +8.20(+3.42%) |
Feb 12, 2021 | 240.26 | 240.87 | 238.23 | 239.68 | 4,326,760 | -0.87(-0.36%) |
Feb 11, 2021 | 238.25 | 242.20 | 237.90 | 240.55 | 6,091,515 | +4.51(+1.91%) |
Feb 10, 2021 | 236.77 | 237.54 | 233.29 | 236.04 | 5,546,649 | +0.02(+0.01%) |
Feb 09, 2021 | 238.88 | 239.39 | 235.56 | 236.02 | 5,159,333 | -2.22(-0.93%) |
Feb 08, 2021 | 238.83 | 240.42 | 236.45 | 238.25 | 4,345,389 | +0.04(+0.02%) |
Feb 05, 2021 | 238.47 | 238.68 | 235.74 | 238.21 | 5,034,281 | +0.91(+0.38%) |
Feb 04, 2021 | 234.85 | 237.55 | 234.80 | 237.30 | 4,773,665 | +3.15(+1.35%) |
Feb 03, 2021 | 234.33 | 235.33 | 231.60 | 234.15 | 5,368,417 | +0.62(+0.26%) |
Feb 02, 2021 | 230.81 | 235.28 | 230.72 | 233.53 | 7,147,727 | +5.72(+2.51%) |
Feb 01, 2021 | 226.56 | 229.24 | 224.10 | 227.81 | 5,696,872 | +2.89(+1.29%) |
Jan 29, 2021 | 224.35 | 228.14 | 222.38 | 224.92 | 6,491,444 | -0.94(-0.41%) |
Jan 28, 2021 | 224.36 | 228.94 | 224.36 | 225.85 | 7,256,784 | +1.72(+0.77%) |
Jan 27, 2021 | 223.06 | 227.16 | 220.95 | 224.14 | 7,640,698 | -1.48(-0.65%) |
Jan 26, 2021 | 227.15 | 227.26 | 223.90 | 225.61 | 5,012,826 | +0.34(+0.15%) |
Jan 25, 2021 | 229.03 | 229.64 | 220.69 | 225.28 | 8,229,368 | +0.15(+0.07%) |
Jan 22, 2021 | 224.26 | 227.14 | 223.11 | 225.12 | 10,215,182 | +3.59(+1.62%) |
Jan 21, 2021 | 223.05 | 224.10 | 220.19 | 221.53 | 6,804,467 | -1.27(-0.57%) |
Jan 20, 2021 | 221.36 | 224.00 | 219.34 | 222.80 | 9,867,486 | +6.66(+3.08%) |
Jan 19, 2021 | 214.74 | 216.66 | 213.09 | 216.14 | 7,753,147 | +3.61(+1.70%) |
Jan 15, 2021 | 215.55 | 217.25 | 212.38 | 212.53 | 8,549,925 | -2.45(-1.14%) |
Jan 14, 2021 | 217.61 | 218.87 | 214.93 | 214.98 | 6,548,696 | -2.57(-1.18%) |
Jan 13, 2021 | 216.38 | 218.28 | 214.91 | 217.56 | 6,854,586 | +2.65(+1.23%) |
Jan 12, 2021 | 217.38 | 217.68 | 213.48 | 214.90 | 10,758,826 | -2.72(-1.25%) |
Jan 11, 2021 | 219.00 | 219.95 | 215.61 | 217.63 | 7,219,755 | -3.78(-1.71%) |
Jan 08, 2021 | 219.37 | 221.69 | 218.59 | 221.41 | 7,322,619 | +4.05(+1.86%) |
Jan 07, 2021 | 216.41 | 220.03 | 215.88 | 217.36 | 8,451,695 | +1.82(+0.85%) |
Jan 06, 2021 | 217.38 | 219.83 | 215.16 | 215.53 | 9,802,294 | -5.35(-2.42%) |
Jan 05, 2021 | 218.86 | 222.36 | 217.37 | 220.89 | 8,672,711 | +1.21(+0.55%) |
Jan 04, 2021 | 222.00 | 223.11 | 215.10 | 219.68 | 10,343,707 | -2.21(-1.00%) |
Dec 31, 2020 | 221.89 | 221.89 | 221.89 | 4,729,978 | +0.13(+0.06%) | |
Dec 30, 2020 | 222.49 | 223.00 | 220.95 | 221.76 | 4,729,978 | -0.06(-0.03%) |
Dec 29, 2020 | 224.33 | 224.66 | 220.23 | 221.82 | 6,131,609 | -2.17(-0.97%) |
Dec 28, 2020 | 226.57 | 227.19 | 221.42 | 224.00 | 6,426,857 | -1.14(-0.51%) |
Dec 24, 2020 | 227.65 | 228.53 | 224.18 | 225.13 | 6,163,808 | -1.65(-0.73%) |
Dec 23, 2020 | 231.84 | 232.51 | 226.46 | 226.78 | 7,099,973 | -3.73(-1.62%) |
Dec 22, 2020 | 226.35 | 231.21 | 225.95 | 230.51 | 10,369,719 | +4.69(+2.08%) |
Dec 21, 2020 | 224.26 | 226.79 | 224.07 | 225.82 | 9,231,042 | -0.96(-0.42%) |
Dec 18, 2020 | 226.37 | 227.17 | 223.76 | 226.78 | 11,879,336 | +1.50(+0.67%) |
Dec 17, 2020 | 224.26 | 226.08 | 223.86 | 225.28 | 9,967,766 | +2.29(+1.03%) |
Dec 16, 2020 | 220.85 | 223.36 | 219.62 | 222.98 | 8,834,889 | +3.46(+1.58%) |
Dec 15, 2020 | 221.44 | 221.50 | 217.58 | 219.52 | 10,797,792 | -1.12(-0.51%) |
Dec 14, 2020 | 222.45 | 222.83 | 219.82 | 220.64 | 8,519,364 | -1.15(-0.52%) |
Dec 11, 2020 | 221.29 | 222.10 | 219.35 | 221.78 | 8,237,933 | -0.50(-0.22%) |
Dec 10, 2020 | 219.94 | 223.67 | 219.53 | 222.28 | 9,276,395 | +2.34(+1.07%) |
Dec 09, 2020 | 227.40 | 228.19 | 219.44 | 219.94 | 15,674,930 | -7.27(-3.20%) |
Dec 08, 2020 | 228.00 | 228.84 | 225.01 | 227.21 | 12,124,852 | +0.16(+0.07%) |
Dec 07, 2020 | 227.46 | 229.21 | 225.60 | 227.05 | 12,868,231 | +1.84(+0.81%) |
Dec 04, 2020 | 223.18 | 227.94 | 221.19 | 225.22 | 20,563,444 | +4.88(+2.21%) |
Dec 03, 2020 | 225.46 | 225.46 | 219.50 | 220.34 | 21,417,652 | +0.19(+0.09%) |
Dec 02, 2020 | 224.84 | 225.35 | 215.01 | 220.15 | 52,321,612 | -20.51(-8.52%) |
Dec 01, 2020 | 244.30 | 246.00 | 238.02 | 240.66 | 18,950,100 | -4.44(-1.81%) |
Nov 30, 2020 | 244.78 | 246.92 | 235.40 | 245.10 | 18,987,238 | -1.82(-0.74%) |
Nov 27, 2020 | 250.28 | 251.12 | 246.32 | 246.92 | 7,416,186 | +0.81(+0.33%) |
Nov 25, 2020 | 262.98 | 265.33 | 244.35 | 246.12 | 26,470,520 | -13.98(-5.37%) |
Nov 24, 2020 | 259.26 | 261.56 | 257.08 | 260.10 | 5,817,585 | +3.19(+1.24%) |
Nov 23, 2020 | 260.48 | 260.99 | 253.88 | 256.90 | 5,399,062 | -0.40(-0.16%) |
Nov 20, 2020 | 262.84 | 264.26 | 257.08 | 257.30 | 7,310,484 | -6.59(-2.50%) |
Nov 19, 2020 | 256.11 | 266.33 | 254.93 | 263.89 | 8,103,070 | +7.47(+2.91%) |
Nov 18, 2020 | 255.67 | 261.91 | 255.12 | 256.43 | 5,896,331 | +0.99(+0.39%) |
Nov 17, 2020 | 253.01 | 257.53 | 249.75 | 255.44 | 5,104,272 | +6.26(+2.51%) |
Nov 16, 2020 | 248.81 | 252.77 | 247.47 | 249.18 | 5,727,191 | +0.38(+0.15%) |
Nov 13, 2020 | 252.12 | 253.06 | 246.85 | 248.80 | 5,177,691 | +0.09(+0.04%) |
Nov 12, 2020 | 246.69 | 254.24 | 245.66 | 248.71 | 5,623,400 | -4.75(-1.87%) |
Nov 11, 2020 | 252.79 | 256.01 | 250.49 | 253.45 | 4,174,244 | +6.50(+2.63%) |
Nov 10, 2020 | 257.32 | 258.26 | 242.21 | 246.95 | 6,876,991 | -11.59(-4.48%) |
Nov 09, 2020 | 260.45 | 270.15 | 256.51 | 258.54 | 8,797,309 | -0.87(-0.33%) |
Nov 06, 2020 | 259.26 | 261.00 | 253.76 | 259.41 | 3,809,482 | -0.07(-0.03%) |
Nov 05, 2020 | 257.37 | 260.18 | 254.71 | 259.48 | 8,983,807 | +9.45(+3.78%) |
Nov 04, 2020 | 245.32 | 252.16 | 242.54 | 250.02 | 6,522,202 | +13.57(+5.74%) |
Nov 03, 2020 | 234.43 | 240.25 | 232.61 | 236.45 | 4,157,285 | +4.67(+2.01%) |
Nov 02, 2020 | 234.45 | 237.82 | 228.34 | 231.79 | 3,962,346 | +0.18(+0.08%) |
Oct 30, 2020 | 235.15 | 237.07 | 228.01 | 231.61 | 5,759,553 | -4.86(-2.05%) |
Oct 29, 2020 | 241.83 | 241.83 | 236.45 | 236.46 | 4,600,211 | -1.29(-0.54%) |
Oct 28, 2020 | 243.90 | 244.75 | 237.33 | 237.75 | 4,437,193 | -11.84(-4.74%) |
Oct 27, 2020 | 247.29 | 251.03 | 245.06 | 249.59 | 4,296,913 | +8.30(+3.44%) |
Oct 26, 2020 | 244.60 | 247.40 | 236.70 | 241.29 | 5,876,642 | -8.52(-3.41%) |
Oct 23, 2020 | 249.39 | 249.85 | 246.10 | 249.80 | 3,168,652 | +0.85(+0.34%) |
Oct 22, 2020 | 253.16 | 254.49 | 245.43 | 248.96 | 3,698,370 | -4.55(-1.79%) |
Oct 21, 2020 | 255.72 | 257.57 | 251.13 | 253.50 | 2,800,460 | -1.74(-0.68%) |
Oct 20, 2020 | 255.39 | 258.44 | 253.32 | 255.24 | 2,998,030 | +0.96(+0.38%) |
Oct 19, 2020 | 259.02 | 260.73 | 253.77 | 254.28 | 3,251,018 | -3.53(-1.37%) |
Oct 16, 2020 | 258.50 | 261.77 | 257.75 | 257.81 | 3,106,875 | +0.83(+0.32%) |
Oct 15, 2020 | 257.37 | 259.78 | 253.29 | 256.98 | 5,275,295 | -4.10(-1.57%) |
Oct 14, 2020 | 269.23 | 269.39 | 258.01 | 261.08 | 5,146,920 | -4.99(-1.87%) |
Oct 13, 2020 | 265.66 | 268.02 | 263.48 | 266.07 | 3,722,700 | -0.24(-0.09%) |
Oct 12, 2020 | 269.23 | 269.23 | 264.53 | 266.31 | 4,328,847 | +1.09(+0.41%) |
Oct 09, 2020 | 262.15 | 265.29 | 260.75 | 265.22 | 4,237,104 | +5.74(+2.21%) |
Oct 08, 2020 | 263.44 | 263.86 | 256.35 | 259.48 | 4,161,372 | +0.24(+0.09%) |
Oct 07, 2020 | 251.48 | 260.00 | 251.48 | 259.24 | 4,976,090 | +9.81(+3.93%) |
Oct 06, 2020 | 252.01 | 256.56 | 248.29 | 249.43 | 4,458,269 | -1.39(-0.55%) |
Oct 05, 2020 | 249.29 | 252.56 | 248.29 | 250.81 | 3,412,905 | +3.67(+1.48%) |
Oct 02, 2020 | 249.04 | 254.22 | 246.50 | 247.14 | 4,507,276 | -5.58(-2.21%) |
Oct 01, 2020 | 252.46 | 253.94 | 250.09 | 252.73 | 4,329,185 | +2.12(+0.85%) |
Sep 30, 2020 | 245.94 | 254.68 | 245.52 | 250.60 | 8,208,037 | +3.86(+1.56%) |
Sep 29, 2020 | 244.56 | 247.19 | 243.80 | 246.74 | 3,996,184 | +0.78(+0.32%) |
Sep 28, 2020 | 246.85 | 247.87 | 241.52 | 245.97 | 4,098,465 | +3.92(+1.62%) |
Sep 25, 2020 | 236.71 | 243.25 | 234.38 | 242.05 | 5,132,462 | +5.18(+2.19%) |
Sep 24, 2020 | 235.17 | 239.28 | 232.96 | 236.87 | 4,177,971 | +1.56(+0.66%) |
Sep 23, 2020 | 247.78 | 248.06 | 234.68 | 235.32 | 7,522,481 | -11.76(-4.76%) |
Sep 22, 2020 | 246.03 | 247.86 | 240.57 | 247.07 | 3,607,602 | +2.72(+1.11%) |
Sep 21, 2020 | 238.29 | 244.43 | 236.12 | 244.35 | 5,576,710 | +2.26(+0.94%) |
Sep 18, 2020 | 244.43 | 247.40 | 238.03 | 242.09 | 6,614,395 | -1.74(-0.72%) |
Sep 17, 2020 | 245.42 | 248.11 | 240.62 | 243.83 | 5,292,741 | -6.05(-2.42%) |
Sep 16, 2020 | 253.94 | 254.70 | 249.51 | 249.88 | 5,457,706 | -1.08(-0.43%) |
Sep 15, 2020 | 250.65 | 251.22 | 247.80 | 250.96 | 4,142,045 | +5.03(+2.04%) |
Sep 14, 2020 | 245.61 | 248.16 | 243.34 | 245.94 | 4,266,436 | +3.53(+1.46%) |
Sep 11, 2020 | 250.00 | 250.58 | 238.77 | 242.41 | 5,470,828 | -4.69(-1.90%) |
Sep 10, 2020 | 254.08 | 255.78 | 246.26 | 247.09 | 5,959,854 | -2.62(-1.05%) |
Sep 09, 2020 | 245.70 | 252.73 | 242.27 | 249.72 | 10,014,740 | +9.13(+3.80%) |
Sep 08, 2020 | 239.88 | 252.96 | 239.45 | 240.58 | 15,270,397 | -13.39(-5.27%) |
Sep 04, 2020 | 262.23 | 264.91 | 242.50 | 253.97 | 14,415,381 | -10.28(-3.89%) |
Sep 03, 2020 | 268.80 | 270.97 | 256.68 | 264.25 | 14,035,950 | -11.65(-4.22%) |
Sep 02, 2020 | 282.66 | 283.69 | 267.80 | 275.90 | 12,995,634 | -4.55(-1.62%) |
Sep 01, 2020 | 270.23 | 281.12 | 269.81 | 280.45 | 13,335,275 | +8.58(+3.15%) |
Aug 31, 2020 | 269.23 | 273.93 | 265.15 | 271.87 | 16,050,968 | +1.54(+0.57%) |
Aug 28, 2020 | 270.50 | 274.96 | 266.64 | 270.33 | 28,148,312 | -5.20(-1.89%) |
Aug 27, 2020 | 266.24 | 277.49 | 260.10 | 275.53 | 22,866,856 | +3.99(+1.47%) |
Aug 26, 2020 | 251.24 | 277.18 | 248.76 | 271.54 | 63,406,944 | +56.11(+26.04%) |
Aug 25, 2020 | 212.61 | 217.73 | 210.20 | 215.43 | 26,981,386 | +7.57(+3.64%) |
Aug 24, 2020 | 208.28 | 208.69 | 204.56 | 207.86 | 5,645,397 | +0.93(+0.45%) |
Aug 21, 2020 | 209.34 | 209.40 | 205.66 | 206.94 | 5,744,209 | -1.97(-0.94%) |
Aug 20, 2020 | 203.27 | 209.51 | 202.93 | 208.91 | 5,189,407 | +4.39(+2.14%) |
Aug 19, 2020 | 203.42 | 206.51 | 199.46 | 204.52 | 7,100,274 | +1.10(+0.54%) |
Aug 18, 2020 | 198.76 | 204.22 | 198.43 | 203.43 | 7,304,713 | +7.25(+3.70%) |
Aug 17, 2020 | 194.78 | 196.51 | 193.86 | 196.18 | 3,584,201 | +3.27(+1.70%) |
Aug 14, 2020 | 194.66 | 194.92 | 191.97 | 192.91 | 2,841,317 | -1.68(-0.86%) |
Aug 13, 2020 | 192.77 | 197.50 | 192.68 | 194.58 | 4,724,585 | +2.51(+1.31%) |
Aug 12, 2020 | 192.45 | 194.86 | 191.57 | 192.07 | 3,992,295 | +0.63(+0.33%) |
Aug 11, 2020 | 193.07 | 195.28 | 191.17 | 191.44 | 5,027,774 | -5.16(-2.62%) |
Aug 10, 2020 | 199.83 | 200.90 | 195.16 | 196.60 | 5,543,937 | -3.88(-1.93%) |
Aug 07, 2020 | 206.03 | 206.35 | 198.01 | 200.48 | 5,438,937 | -6.72(-3.24%) |
Aug 06, 2020 | 202.39 | 209.35 | 201.82 | 207.20 | 5,126,437 | +5.13(+2.54%) |
Aug 05, 2020 | 202.22 | 203.32 | 201.00 | 202.06 | 3,626,047 | +1.23(+0.61%) |
Aug 04, 2020 | 202.42 | 202.81 | 198.33 | 200.84 | 4,451,100 | -1.78(-0.88%) |
Aug 03, 2020 | 197.24 | 204.21 | 196.01 | 202.61 | 6,579,596 | +8.32(+4.28%) |
Jul 31, 2020 | 192.45 | 194.43 | 190.12 | 194.29 | 3,745,299 | +3.14(+1.64%) |
Jul 30, 2020 | 189.55 | 191.37 | 186.84 | 191.15 | 3,597,351 | -1.91(-0.99%) |
Jul 29, 2020 | 189.61 | 193.99 | 189.21 | 193.06 | 3,758,394 | +4.10(+2.17%) |
Jul 28, 2020 | 190.45 | 192.42 | 188.51 | 188.96 | 3,123,150 | -1.45(-0.76%) |
Jul 27, 2020 | 189.36 | 191.01 | 188.11 | 190.41 | 3,024,031 | +2.46(+1.31%) |
Jul 24, 2020 | 185.53 | 188.40 | 183.85 | 187.95 | 3,919,497 | -0.05(-0.03%) |
Jul 23, 2020 | 190.93 | 194.01 | 186.97 | 188.00 | 3,649,922 | -2.76(-1.45%) |
Jul 22, 2020 | 190.24 | 191.32 | 188.33 | 190.76 | 2,841,151 | +0.51(+0.27%) |
Jul 21, 2020 | 195.44 | 195.94 | 188.94 | 190.25 | 5,393,023 | -4.28(-2.20%) |
Jul 20, 2020 | 187.36 | 194.75 | 186.74 | 194.53 | 5,745,227 | +7.29(+3.89%) |
Jul 17, 2020 | 186.60 | 187.86 | 182.84 | 187.24 | 4,337,992 | +2.26(+1.22%) |
Jul 16, 2020 | 185.89 | 186.33 | 181.41 | 184.98 | 7,370,379 | -2.57(-1.37%) |
Jul 15, 2020 | 190.48 | 191.55 | 186.22 | 187.55 | 7,703,415 | -1.47(-0.78%) |
Jul 14, 2020 | 185.46 | 189.42 | 182.78 | 189.02 | 5,870,899 | +1.22(+0.65%) |
Jul 13, 2020 | 199.43 | 199.69 | 187.49 | 187.80 | 5,570,003 | -10.51(-5.30%) |
Jul 10, 2020 | 199.49 | 200.15 | 196.52 | 198.31 | 3,794,038 | -1.85(-0.93%) |
Jul 09, 2020 | 201.44 | 202.24 | 195.08 | 200.17 | 6,079,452 | +0.46(+0.23%) |
Jul 08, 2020 | 197.43 | 200.62 | 196.79 | 199.71 | 4,240,996 | +3.89(+1.99%) |
Jul 07, 2020 | 197.09 | 199.65 | 195.65 | 195.82 | 5,446,244 | -1.34(-0.68%) |
Jul 06, 2020 | 193.88 | 198.88 | 193.29 | 197.16 | 5,810,372 | +5.18(+2.70%) |
Jul 02, 2020 | 192.61 | 194.83 | 191.74 | 191.98 | 4,212,233 | +0.64(+0.33%) |
Jul 01, 2020 | 187.56 | 192.27 | 186.92 | 191.34 | 4,768,007 | +4.55(+2.43%) |
Jun 30, 2020 | 182.93 | 187.35 | 182.61 | 186.79 | 4,491,645 | +3.99(+2.18%) |
Jun 29, 2020 | 182.80 | 183.19 | 179.49 | 182.81 | 3,983,489 | +0.16(+0.09%) |
Jun 26, 2020 | 187.46 | 187.68 | 182.50 | 182.65 | 7,617,361 | -5.16(-2.74%) |
Jun 25, 2020 | 185.61 | 188.23 | 183.91 | 187.80 | 4,032,645 | +2.78(+1.50%) |
Jun 24, 2020 | 186.97 | 188.76 | 183.51 | 185.02 | 4,916,412 | -3.50(-1.86%) |
Jun 23, 2020 | 191.45 | 193.54 | 188.05 | 188.52 | 6,969,490 | -2.58(-1.35%) |
Jun 22, 2020 | 186.50 | 191.95 | 186.47 | 191.10 | 6,265,703 | +4.69(+2.51%) |
Jun 19, 2020 | 188.96 | 190.70 | 184.96 | 186.42 | 11,874,823 | -0.71(-0.38%) |
Jun 18, 2020 | 181.39 | 188.46 | 181.10 | 187.12 | 8,701,321 | +6.24(+3.45%) |
Jun 17, 2020 | 180.45 | 182.22 | 180.16 | 180.88 | 5,052,733 | +0.92(+0.51%) |
Jun 16, 2020 | 179.50 | 181.98 | 177.50 | 179.96 | 5,841,651 | +1.86(+1.05%) |
Jun 15, 2020 | 171.51 | 178.39 | 170.78 | 178.10 | 6,017,733 | +3.49(+2.00%) |
Jun 12, 2020 | 175.40 | 177.18 | 171.37 | 174.61 | 5,459,396 | +3.05(+1.78%) |
Jun 11, 2020 | 176.13 | 177.92 | 171.51 | 171.56 | 6,539,364 | -10.02(-5.52%) |
Jun 10, 2020 | 175.75 | 181.98 | 175.55 | 181.58 | 8,149,196 | +7.52(+4.32%) |
Jun 09, 2020 | 175.50 | 175.50 | 173.03 | 174.06 | 4,031,471 | -1.98(-1.13%) |
Jun 08, 2020 | 173.13 | 176.07 | 172.17 | 176.05 | 4,604,542 | +2.66(+1.54%) |
Jun 05, 2020 | 169.62 | 173.69 | 166.52 | 173.38 | 8,255,684 | +2.43(+1.42%) |
Jun 04, 2020 | 174.50 | 174.93 | 169.51 | 170.95 | 7,321,702 | -3.54(-2.03%) |
Jun 03, 2020 | 174.33 | 175.43 | 172.35 | 174.49 | 6,018,645 | +0.76(+0.44%) |
Jun 02, 2020 | 174.35 | 174.40 | 170.73 | 173.73 | 8,593,957 | -2.12(-1.21%) |
Jun 01, 2020 | 172.60 | 177.01 | 172.19 | 175.86 | 5,730,412 | +1.56(+0.90%) |
May 29, 2020 | 173.80 | 174.50 | 170.20 | 174.29 | 19,701,582 | -6.29(-3.48%) |
May 28, 2020 | 179.49 | 184.27 | 176.59 | 180.58 | 10,376,605 | +4.49(+2.55%) |
May 27, 2020 | 175.79 | 176.10 | 170.88 | 176.10 | 6,348,902 | +0.08(+0.05%) |
May 26, 2020 | 181.48 | 181.48 | 175.72 | 176.02 | 8,376,395 | -1.33(-0.75%) |
May 22, 2020 | 176.10 | 178.13 | 174.95 | 177.34 | 4,979,324 | +2.58(+1.48%) |
May 21, 2020 | 176.43 | 177.78 | 174.43 | 174.76 | 4,442,201 | -1.67(-0.94%) |
May 20, 2020 | 178.06 | 178.63 | 174.40 | 176.43 | 4,965,084 | +0.89(+0.51%) |
May 19, 2020 | 172.26 | 177.69 | 172.26 | 175.54 | 5,278,599 | +3.53(+2.05%) |
May 18, 2020 | 173.50 | 176.49 | 171.64 | 172.01 | 6,417,404 | +1.17(+0.68%) |
May 15, 2020 | 166.79 | 171.23 | 165.71 | 170.84 | 5,690,055 | +4.32(+2.59%) |
May 14, 2020 | 167.96 | 168.09 | 164.10 | 166.52 | 7,462,761 | -2.63(-1.56%) |
May 13, 2020 | 174.67 | 174.71 | 165.79 | 169.16 | 12,564,723 | -7.88(-4.45%) |
May 12, 2020 | 182.48 | 182.50 | 176.50 | 177.03 | 5,920,182 | -5.12(-2.81%) |
May 11, 2020 | 175.06 | 182.78 | 173.66 | 182.15 | 8,719,606 | +6.75(+3.85%) |
May 08, 2020 | 172.46 | 175.58 | 170.66 | 175.40 | 5,421,287 | +5.98(+3.53%) |
May 07, 2020 | 166.02 | 170.78 | 165.55 | 169.41 | 6,480,038 | +6.21(+3.81%) |
May 06, 2020 | 163.97 | 165.24 | 162.46 | 163.20 | 4,123,621 | +0.42(+0.26%) |
May 05, 2020 | 162.07 | 163.67 | 159.79 | 162.78 | 5,278,190 | +1.78(+1.10%) |
May 04, 2020 | 155.14 | 161.56 | 154.64 | 161.01 | 5,991,071 | +5.09(+3.26%) |
May 01, 2020 | 158.04 | 159.71 | 154.82 | 155.92 | 4,289,353 | -5.56(-3.45%) |
Apr 30, 2020 | 161.17 | 164.83 | 159.55 | 161.49 | 6,848,941 | +1.51(+0.95%) |
Apr 29, 2020 | 157.43 | 161.43 | 156.07 | 159.97 | 5,271,045 | +5.95(+3.87%) |
Apr 28, 2020 | 159.04 | 160.35 | 153.74 | 154.02 | 4,745,293 | -3.16(-2.01%) |
Apr 27, 2020 | 155.10 | 157.99 | 153.76 | 157.18 | 5,050,505 | +3.64(+2.37%) |
Apr 24, 2020 | 153.15 | 154.06 | 150.87 | 153.54 | 6,731,229 | +2.25(+1.49%) |
Apr 23, 2020 | 153.06 | 156.02 | 151.07 | 151.29 | 6,299,023 | -2.41(-1.57%) |
Apr 22, 2020 | 153.56 | 155.25 | 150.24 | 153.70 | 6,684,038 | +3.57(+2.38%) |
Apr 21, 2020 | 159.54 | 159.63 | 147.58 | 150.13 | 13,775,911 | -12.16(-7.50%) |
Apr 20, 2020 | 160.29 | 163.84 | 160.06 | 162.29 | 4,698,809 | +0.14(+0.09%) |
Apr 17, 2020 | 159.54 | 162.79 | 157.18 | 162.16 | 7,333,750 | +5.54(+3.54%) |
Apr 16, 2020 | 156.55 | 157.55 | 153.81 | 156.61 | 4,395,279 | +1.43(+0.92%) |
Apr 15, 2020 | 154.64 | 156.82 | 153.56 | 155.19 | 4,053,823 | -2.07(-1.32%) |
Apr 14, 2020 | 155.26 | 158.34 | 154.71 | 157.26 | 7,353,241 | +5.19(+3.42%) |
Apr 13, 2020 | 153.68 | 154.87 | 149.56 | 152.06 | 5,151,971 | -2.04(-1.33%) |
Apr 09, 2020 | 151.96 | 155.65 | 151.25 | 154.11 | 7,114,825 | +3.42(+2.27%) |
Apr 08, 2020 | 145.88 | 151.72 | 144.59 | 150.69 | 7,687,214 | +6.03(+4.17%) |
Apr 07, 2020 | 149.90 | 150.37 | 144.10 | 144.66 | 7,881,244 | -2.47(-1.68%) |
Apr 06, 2020 | 138.60 | 149.42 | 137.91 | 147.13 | 12,330,569 | +13.20(+9.86%) |
Apr 03, 2020 | 134.07 | 135.80 | 131.28 | 133.93 | 6,021,602 | -0.01(-0.01%) |
Apr 02, 2020 | 133.63 | 135.00 | 129.67 | 133.94 | 8,167,962 | +0.26(+0.19%) |
Apr 01, 2020 | 137.93 | 138.66 | 132.72 | 133.68 | 8,760,847 | -9.89(-6.89%) |
Mar 31, 2020 | 148.60 | 151.52 | 142.37 | 143.57 | 10,460,338 | -5.85(-3.92%) |
Mar 30, 2020 | 147.30 | 152.56 | 146.14 | 149.42 | 7,670,133 | +3.84(+2.64%) |
Mar 27, 2020 | 150.20 | 151.02 | 144.50 | 145.58 | 8,297,203 | -8.71(-5.64%) |
Mar 26, 2020 | 147.88 | 154.64 | 147.31 | 154.29 | 8,599,576 | +7.65(+5.22%) |
Mar 25, 2020 | 152.23 | 157.57 | 146.54 | 146.64 | 10,668,184 | -6.56(-4.28%) |
Mar 24, 2020 | 144.22 | 153.70 | 142.77 | 153.20 | 11,866,820 | +13.08(+9.34%) |
Mar 23, 2020 | 138.36 | 143.31 | 133.71 | 140.12 | 11,931,494 | +1.17(+0.84%) |
Mar 20, 2020 | 140.02 | 145.78 | 134.22 | 138.95 | 12,485,768 | -0.11(-0.08%) |
Mar 19, 2020 | 131.21 | 143.59 | 128.49 | 139.06 | 10,471,242 | +7.20(+5.46%) |
Mar 18, 2020 | 125.18 | 133.04 | 114.96 | 131.86 | 13,019,959 | -3.17(-2.35%) |
Mar 17, 2020 | 126.64 | 137.62 | 122.57 | 135.03 | 12,224,795 | +11.09(+8.95%) |
Mar 16, 2020 | 133.63 | 141.15 | 123.04 | 123.94 | 13,880,608 | -23.41(-15.89%) |
Mar 13, 2020 | 149.04 | 149.07 | 134.93 | 147.36 | 13,804,837 | +8.75(+6.32%) |
Mar 12, 2020 | 143.93 | 150.80 | 138.60 | 138.60 | 13,248,740 | -15.52(-10.07%) |
Mar 11, 2020 | 157.23 | 159.16 | 149.72 | 154.13 | 10,374,106 | -6.75(-4.20%) |
Mar 10, 2020 | 156.78 | 161.01 | 150.57 | 160.88 | 11,474,565 | +10.10(+6.70%) |
Mar 09, 2020 | 151.27 | 157.26 | 150.21 | 150.78 | 9,681,693 | -12.83(-7.84%) |
Mar 06, 2020 | 165.20 | 167.09 | 158.09 | 163.61 | 9,785,655 | -5.51(-3.26%) |
Mar 05, 2020 | 172.08 | 173.25 | 167.62 | 169.12 | 5,811,049 | -6.07(-3.47%) |
Mar 04, 2020 | 171.76 | 175.31 | 169.15 | 175.19 | 5,863,069 | +6.30(+3.73%) |
Mar 03, 2020 | 177.90 | 177.91 | 166.61 | 168.89 | 8,346,425 | -7.37(-4.18%) |