Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 173.81 | 173.81 | 168.80 | 169.08 | 1,897,705 | -4.73(-2.72%) |
Feb 25, 2021 | 177.89 | 178.81 | 173.47 | 173.81 | 1,555,311 | -4.07(-2.29%) |
Feb 24, 2021 | 175.15 | 178.92 | 174.73 | 177.89 | 1,115,150 | +3.30(+1.89%) |
Feb 23, 2021 | 176.60 | 177.52 | 172.61 | 174.59 | 1,515,100 | -0.46(-0.26%) |
Feb 22, 2021 | 174.82 | 176.37 | 173.16 | 175.04 | 1,131,979 | -0.72(-0.41%) |
Feb 19, 2021 | 176.60 | 176.74 | 174.50 | 175.76 | 1,118,461 | -0.11(-0.06%) |
Feb 18, 2021 | 173.44 | 176.57 | 173.44 | 175.87 | 1,112,438 | +0.70(+0.40%) |
Feb 17, 2021 | 171.25 | 176.27 | 170.29 | 175.17 | 1,558,094 | +3.69(+2.15%) |
Feb 16, 2021 | 173.68 | 173.99 | 171.09 | 171.48 | 992,941 | -1.33(-0.77%) |
Feb 12, 2021 | 173.25 | 174.52 | 172.13 | 172.81 | 902,214 | -1.47(-0.84%) |
Feb 11, 2021 | 174.37 | 175.12 | 172.41 | 174.28 | 1,090,292 | -0.02(-0.01%) |
Feb 10, 2021 | 173.34 | 175.29 | 173.04 | 174.30 | 1,394,721 | +1.25(+0.73%) |
Feb 09, 2021 | 172.95 | 174.96 | 171.65 | 173.04 | 1,690,511 | -0.09(-0.05%) |
Feb 08, 2021 | 170.73 | 173.53 | 169.22 | 173.14 | 1,353,986 | +3.20(+1.88%) |
Feb 05, 2021 | 172.96 | 173.91 | 169.72 | 169.94 | 1,879,631 | -1.92(-1.12%) |
Feb 04, 2021 | 167.10 | 172.20 | 166.71 | 171.86 | 1,694,662 | +5.01(+3.00%) |
Feb 03, 2021 | 166.98 | 168.28 | 165.73 | 166.85 | 1,777,761 | -0.96(-0.57%) |
Feb 02, 2021 | 163.21 | 169.43 | 162.69 | 167.81 | 1,951,144 | +6.49(+4.02%) |
Feb 01, 2021 | 161.31 | 162.78 | 160.01 | 161.32 | 2,166,748 | +1.91(+1.19%) |
Jan 29, 2021 | 162.67 | 163.57 | 156.81 | 159.42 | 3,294,169 | -4.79(-2.92%) |
Jan 28, 2021 | 168.12 | 168.12 | 164.11 | 164.20 | 1,777,066 | -2.30(-1.38%) |
Jan 27, 2021 | 165.57 | 168.09 | 163.34 | 166.51 | 1,429,521 | -0.73(-0.43%) |
Jan 26, 2021 | 172.88 | 173.34 | 167.17 | 167.23 | 1,050,946 | -4.94(-2.87%) |
Jan 25, 2021 | 170.44 | 173.01 | 168.96 | 172.17 | 1,122,827 | +1.33(+0.78%) |
Jan 22, 2021 | 169.74 | 172.19 | 169.35 | 170.84 | 1,138,580 | +0.62(+0.37%) |
Jan 21, 2021 | 174.43 | 174.83 | 169.86 | 170.22 | 1,502,228 | -4.88(-2.79%) |
Jan 20, 2021 | 177.34 | 177.71 | 174.87 | 175.10 | 1,120,230 | -1.60(-0.90%) |
Jan 19, 2021 | 176.44 | 178.34 | 175.77 | 176.70 | 1,139,321 | +1.41(+0.81%) |
Jan 15, 2021 | 177.30 | 179.04 | 175.07 | 175.28 | 1,611,097 | -2.04(-1.15%) |
Jan 14, 2021 | 175.21 | 178.73 | 175.21 | 177.32 | 1,888,679 | +3.75(+2.16%) |
Jan 13, 2021 | 171.73 | 173.95 | 171.62 | 173.56 | 1,343,904 | +1.63(+0.95%) |
Jan 12, 2021 | 170.15 | 172.53 | 169.34 | 171.94 | 1,315,264 | +1.39(+0.81%) |
Jan 11, 2021 | 167.40 | 171.21 | 166.59 | 170.55 | 1,691,781 | +2.59(+1.54%) |
Jan 08, 2021 | 168.81 | 168.81 | 164.91 | 167.96 | 1,515,883 | -0.51(-0.30%) |
Jan 07, 2021 | 167.16 | 169.46 | 166.52 | 168.47 | 1,636,152 | -1.41(-0.83%) |
Jan 06, 2021 | 168.34 | 170.61 | 166.77 | 169.88 | 1,728,024 | +0.39(+0.23%) |
Jan 05, 2021 | 168.41 | 170.34 | 166.91 | 169.49 | 1,415,725 | +1.78(+1.06%) |
Jan 04, 2021 | 174.71 | 174.71 | 167.50 | 167.72 | 1,589,190 | -7.97(-4.54%) |
Dec 31, 2020 | 175.69 | 175.69 | 175.69 | 575,604 | +1.27(+0.73%) | |
Dec 30, 2020 | 173.75 | 175.09 | 173.72 | 174.42 | 575,604 | +1.26(+0.73%) |
Dec 29, 2020 | 175.30 | 175.90 | 171.79 | 173.16 | 654,309 | -0.96(-0.55%) |
Dec 28, 2020 | 172.87 | 174.91 | 172.35 | 174.11 | 613,700 | +2.01(+1.17%) |
Dec 24, 2020 | 172.88 | 173.45 | 171.45 | 172.10 | 303,069 | -0.64(-0.37%) |
Dec 23, 2020 | 172.08 | 174.10 | 171.41 | 172.75 | 890,695 | +1.62(+0.94%) |
Dec 22, 2020 | 171.99 | 172.35 | 170.73 | 171.13 | 1,495,015 | -0.86(-0.50%) |
Dec 21, 2020 | 171.33 | 173.35 | 170.39 | 171.99 | 1,819,105 | -2.02(-1.16%) |
Dec 18, 2020 | 172.28 | 174.52 | 172.26 | 174.01 | 3,921,609 | +1.39(+0.81%) |
Dec 17, 2020 | 173.01 | 173.52 | 171.50 | 172.62 | 1,212,931 | -0.39(-0.23%) |
Dec 16, 2020 | 174.50 | 175.34 | 172.35 | 173.01 | 1,147,332 | -2.04(-1.16%) |
Dec 15, 2020 | 172.98 | 176.10 | 171.65 | 175.04 | 1,602,018 | -1.51(-0.86%) |
Dec 14, 2020 | 177.23 | 179.67 | 175.77 | 176.56 | 1,399,983 | +0.72(+0.41%) |
Dec 11, 2020 | 173.58 | 176.57 | 172.34 | 175.84 | 1,135,675 | +1.56(+0.90%) |
Dec 10, 2020 | 174.76 | 177.00 | 173.03 | 174.28 | 1,318,068 | -0.74(-0.42%) |
Dec 09, 2020 | 176.31 | 176.59 | 174.04 | 175.02 | 1,302,316 | -0.88(-0.50%) |
Dec 08, 2020 | 176.72 | 178.68 | 175.78 | 175.91 | 1,088,648 | -2.21(-1.24%) |
Dec 07, 2020 | 180.92 | 181.06 | 177.31 | 178.12 | 1,097,182 | -3.17(-1.75%) |
Dec 04, 2020 | 179.82 | 183.33 | 179.82 | 181.29 | 1,238,097 | +2.18(+1.21%) |
Dec 03, 2020 | 178.44 | 180.83 | 178.03 | 179.11 | 1,421,584 | +1.08(+0.61%) |
Dec 02, 2020 | 178.03 | 178.60 | 175.89 | 178.03 | 1,063,009 | -0.28(-0.16%) |
Dec 01, 2020 | 179.81 | 181.67 | 178.18 | 178.31 | 1,182,882 | -0.14(-0.08%) |
Nov 30, 2020 | 179.87 | 180.81 | 176.46 | 178.45 | 1,619,548 | -2.31(-1.28%) |
Nov 27, 2020 | 180.99 | 181.63 | 178.54 | 180.76 | 438,842 | -0.47(-0.26%) |
Nov 25, 2020 | 181.72 | 182.06 | 180.03 | 181.23 | 929,110 | -0.79(-0.43%) |
Nov 24, 2020 | 182.92 | 183.44 | 181.49 | 182.02 | 1,069,796 | +1.61(+0.89%) |
Nov 23, 2020 | 180.04 | 182.13 | 179.85 | 180.41 | 1,166,387 | +2.42(+1.36%) |
Nov 20, 2020 | 181.65 | 183.00 | 177.99 | 178.00 | 1,296,086 | -3.96(-2.18%) |
Nov 19, 2020 | 180.79 | 182.81 | 179.49 | 181.96 | 1,325,817 | +0.24(+0.13%) |
Nov 18, 2020 | 184.44 | 184.89 | 181.60 | 181.72 | 1,243,637 | -1.92(-1.05%) |
Nov 17, 2020 | 183.14 | 185.63 | 181.08 | 183.64 | 1,493,024 | -1.45(-0.79%) |
Nov 16, 2020 | 182.50 | 185.26 | 181.13 | 185.09 | 1,618,902 | +5.27(+2.93%) |
Nov 13, 2020 | 175.84 | 180.72 | 175.51 | 179.82 | 1,380,924 | +4.63(+2.64%) |
Nov 12, 2020 | 172.78 | 176.35 | 171.65 | 175.19 | 1,308,393 | +1.47(+0.85%) |
Nov 11, 2020 | 175.17 | 175.93 | 172.47 | 173.72 | 2,231,653 | -1.69(-0.96%) |
Nov 10, 2020 | 173.89 | 178.19 | 171.70 | 175.40 | 1,950,987 | +3.41(+1.98%) |
Nov 09, 2020 | 173.98 | 176.31 | 168.60 | 172.00 | 2,188,174 | +6.39(+3.86%) |
Nov 06, 2020 | 167.10 | 167.52 | 163.75 | 165.60 | 1,365,689 | -1.94(-1.16%) |
Nov 05, 2020 | 170.72 | 171.50 | 166.82 | 167.55 | 2,699,473 | -2.09(-1.23%) |
Nov 04, 2020 | 167.00 | 174.17 | 166.98 | 169.64 | 3,057,123 | +4.16(+2.51%) |
Nov 03, 2020 | 159.37 | 165.65 | 158.67 | 165.48 | 2,012,226 | +7.78(+4.94%) |
Nov 02, 2020 | 152.00 | 159.13 | 151.61 | 157.70 | 2,017,944 | +8.60(+5.77%) |
Oct 30, 2020 | 150.85 | 152.15 | 146.31 | 149.10 | 2,144,647 | -1.70(-1.13%) |
Oct 29, 2020 | 148.68 | 151.35 | 148.24 | 150.81 | 1,297,018 | +1.51(+1.01%) |
Oct 28, 2020 | 152.29 | 153.80 | 149.12 | 149.30 | 1,315,999 | -4.57(-2.97%) |
Oct 27, 2020 | 156.58 | 157.36 | 153.80 | 153.87 | 1,364,530 | -3.30(-2.10%) |
Oct 26, 2020 | 157.67 | 157.80 | 154.69 | 157.17 | 1,457,779 | -1.82(-1.15%) |
Oct 23, 2020 | 158.43 | 160.00 | 157.15 | 159.00 | 1,223,382 | +2.04(+1.30%) |
Oct 22, 2020 | 157.42 | 159.18 | 156.88 | 156.96 | 1,058,175 | -0.19(-0.12%) |
Oct 21, 2020 | 157.97 | 159.41 | 157.15 | 157.15 | 941,677 | -1.30(-0.82%) |
Oct 20, 2020 | 160.11 | 160.40 | 157.45 | 158.45 | 1,092,215 | -0.20(-0.13%) |
Oct 19, 2020 | 161.80 | 163.32 | 158.16 | 158.65 | 921,375 | -2.72(-1.69%) |
Oct 16, 2020 | 161.46 | 162.34 | 161.18 | 161.37 | 1,037,746 | +0.83(+0.52%) |
Oct 15, 2020 | 162.06 | 162.90 | 160.03 | 160.54 | 1,114,378 | -2.66(-1.63%) |
Oct 14, 2020 | 161.60 | 164.16 | 161.31 | 163.21 | 783,340 | +1.79(+1.11%) |
Oct 13, 2020 | 161.15 | 162.41 | 160.62 | 161.41 | 984,700 | -0.58(-0.36%) |
Oct 12, 2020 | 162.44 | 162.73 | 161.28 | 161.99 | 1,247,277 | -0.38(-0.23%) |
Oct 09, 2020 | 165.73 | 166.11 | 161.47 | 162.37 | 1,122,784 | -2.49(-1.51%) |
Oct 08, 2020 | 162.33 | 164.86 | 161.96 | 164.86 | 898,907 | +2.54(+1.56%) |
Oct 07, 2020 | 161.85 | 164.16 | 161.77 | 162.33 | 973,184 | +1.33(+0.83%) |
Oct 06, 2020 | 162.87 | 164.11 | 160.71 | 160.99 | 1,022,805 | -0.41(-0.25%) |
Oct 05, 2020 | 161.41 | 162.76 | 159.61 | 161.40 | 829,305 | +1.23(+0.77%) |
Oct 02, 2020 | 157.98 | 161.17 | 157.31 | 160.17 | 1,014,190 | +0.35(+0.22%) |
Oct 01, 2020 | 159.18 | 161.85 | 158.69 | 159.82 | 1,804,400 | +2.64(+1.68%) |
Sep 30, 2020 | 161.47 | 162.53 | 155.85 | 157.18 | 3,056,560 | -5.47(-3.36%) |
Sep 29, 2020 | 165.04 | 165.04 | 162.35 | 162.65 | 989,620 | -2.66(-1.61%) |
Sep 28, 2020 | 166.41 | 167.68 | 165.06 | 165.32 | 709,615 | +0.56(+0.34%) |
Sep 25, 2020 | 161.81 | 165.27 | 161.79 | 164.75 | 702,240 | +2.11(+1.30%) |
Sep 24, 2020 | 164.38 | 164.59 | 159.76 | 162.64 | 1,292,443 | -2.21(-1.34%) |
Sep 23, 2020 | 167.99 | 170.17 | 164.27 | 164.85 | 1,236,560 | -2.42(-1.45%) |
Sep 22, 2020 | 163.82 | 168.15 | 163.82 | 167.28 | 1,116,428 | +2.93(+1.79%) |
Sep 21, 2020 | 167.97 | 169.50 | 163.62 | 164.34 | 1,756,440 | -7.06(-4.12%) |
Sep 18, 2020 | 170.59 | 173.71 | 170.57 | 171.41 | 1,929,080 | -0.21(-0.12%) |
Sep 17, 2020 | 167.15 | 172.12 | 166.36 | 171.62 | 1,232,623 | +3.02(+1.79%) |
Sep 16, 2020 | 165.67 | 171.09 | 164.86 | 168.60 | 1,459,108 | +3.15(+1.90%) |
Sep 15, 2020 | 168.85 | 168.90 | 164.84 | 165.46 | 897,573 | -2.64(-1.57%) |
Sep 14, 2020 | 168.18 | 168.94 | 167.07 | 168.09 | 772,077 | +0.56(+0.33%) |
Sep 11, 2020 | 163.76 | 168.06 | 163.69 | 167.54 | 1,299,560 | +4.28(+2.62%) |
Sep 10, 2020 | 167.88 | 169.06 | 162.53 | 163.25 | 1,587,333 | -4.11(-2.46%) |
Sep 09, 2020 | 167.07 | 169.31 | 165.09 | 167.36 | 1,197,880 | +1.14(+0.68%) |
Sep 08, 2020 | 166.94 | 169.27 | 165.30 | 166.22 | 1,598,081 | -1.17(-0.70%) |
Sep 04, 2020 | 169.93 | 171.16 | 167.12 | 167.40 | 1,521,052 | -0.35(-0.21%) |
Sep 03, 2020 | 169.49 | 172.13 | 166.66 | 167.75 | 1,547,398 | -0.77(-0.45%) |
Sep 02, 2020 | 163.82 | 169.24 | 163.21 | 168.51 | 1,604,316 | +4.81(+2.94%) |
Sep 01, 2020 | 165.11 | 166.03 | 163.18 | 163.71 | 1,509,015 | -2.78(-1.67%) |
Aug 31, 2020 | 165.77 | 167.31 | 165.23 | 166.49 | 1,631,359 | +0.78(+0.47%) |
Aug 28, 2020 | 167.39 | 167.42 | 165.11 | 165.70 | 1,190,592 | -1.18(-0.71%) |
Aug 27, 2020 | 165.84 | 168.30 | 165.51 | 166.88 | 1,405,481 | +1.72(+1.04%) |
Aug 26, 2020 | 165.93 | 166.08 | 164.42 | 165.16 | 1,799,112 | -1.58(-0.95%) |
Aug 25, 2020 | 169.12 | 170.58 | 166.73 | 166.74 | 1,255,097 | -1.39(-0.83%) |
Aug 24, 2020 | 165.19 | 168.53 | 164.07 | 168.13 | 999,987 | +3.63(+2.21%) |
Aug 21, 2020 | 164.22 | 166.08 | 163.96 | 164.51 | 1,786,702 | -0.34(-0.21%) |
Aug 20, 2020 | 166.04 | 167.33 | 164.60 | 164.85 | 1,056,677 | -2.04(-1.23%) |
Aug 19, 2020 | 165.90 | 167.83 | 165.80 | 166.89 | 1,212,943 | +0.18(+0.11%) |
Aug 18, 2020 | 167.23 | 168.24 | 165.55 | 166.71 | 1,079,025 | -0.53(-0.31%) |
Aug 17, 2020 | 168.46 | 170.56 | 166.68 | 167.23 | 1,521,069 | -0.95(-0.56%) |
Aug 14, 2020 | 164.39 | 168.79 | 164.11 | 168.18 | 1,279,286 | +1.48(+0.89%) |
Aug 13, 2020 | 166.85 | 170.01 | 165.95 | 166.70 | 1,648,773 | -1.94(-1.15%) |
Aug 12, 2020 | 168.88 | 170.82 | 167.01 | 168.63 | 2,186,376 | +2.24(+1.35%) |
Aug 11, 2020 | 167.94 | 171.10 | 166.34 | 166.39 | 2,085,253 | +1.34(+0.81%) |
Aug 10, 2020 | 161.69 | 165.81 | 161.57 | 165.05 | 1,586,949 | +3.26(+2.02%) |
Aug 07, 2020 | 160.13 | 163.03 | 159.72 | 161.79 | 1,620,169 | +1.81(+1.13%) |
Aug 06, 2020 | 157.62 | 159.97 | 157.62 | 159.97 | 1,630,129 | +1.41(+0.89%) |
Aug 05, 2020 | 155.06 | 159.40 | 154.99 | 158.56 | 2,071,002 | +4.47(+2.90%) |
Aug 04, 2020 | 155.47 | 156.25 | 153.31 | 154.10 | 1,622,141 | -0.54(-0.35%) |
Aug 03, 2020 | 156.59 | 157.16 | 154.57 | 154.64 | 2,151,759 | -0.41(-0.27%) |
Jul 31, 2020 | 159.17 | 160.88 | 153.68 | 155.06 | 2,502,990 | -4.51(-2.83%) |
Jul 30, 2020 | 158.22 | 160.44 | 157.56 | 159.57 | 1,361,716 | +0.21(+0.13%) |
Jul 29, 2020 | 158.46 | 159.96 | 157.42 | 159.36 | 1,501,888 | +1.47(+0.93%) |
Jul 28, 2020 | 153.72 | 159.38 | 153.72 | 157.88 | 1,163,569 | +3.55(+2.30%) |
Jul 27, 2020 | 157.06 | 158.07 | 153.76 | 154.34 | 1,066,637 | -3.40(-2.15%) |
Jul 24, 2020 | 158.81 | 161.20 | 155.87 | 157.74 | 1,377,643 | -1.32(-0.83%) |
Jul 23, 2020 | 159.74 | 161.13 | 158.22 | 159.05 | 888,140 | -0.62(-0.39%) |
Jul 22, 2020 | 155.05 | 160.36 | 154.43 | 159.67 | 1,053,816 | +4.10(+2.63%) |
Jul 21, 2020 | 155.90 | 157.21 | 155.10 | 155.57 | 1,186,542 | +1.65(+1.07%) |
Jul 20, 2020 | 156.07 | 156.55 | 152.76 | 153.92 | 1,163,975 | -2.63(-1.68%) |
Jul 17, 2020 | 154.71 | 157.90 | 154.11 | 156.56 | 1,681,832 | +2.70(+1.75%) |
Jul 16, 2020 | 152.18 | 154.94 | 151.08 | 153.86 | 1,331,021 | +0.18(+0.12%) |
Jul 15, 2020 | 152.76 | 155.52 | 152.09 | 153.67 | 1,356,361 | +4.12(+2.75%) |
Jul 14, 2020 | 149.32 | 149.88 | 146.25 | 149.56 | 1,434,198 | -0.06(-0.04%) |
Jul 13, 2020 | 150.77 | 152.26 | 148.68 | 149.62 | 1,567,300 | -0.07(-0.05%) |
Jul 10, 2020 | 147.32 | 150.15 | 147.32 | 149.69 | 1,786,702 | +2.50(+1.70%) |
Jul 09, 2020 | 151.16 | 151.98 | 146.97 | 147.20 | 2,261,256 | -4.47(-2.95%) |
Jul 08, 2020 | 154.57 | 154.57 | 150.74 | 151.66 | 1,843,747 | -2.79(-1.81%) |
Jul 07, 2020 | 158.75 | 160.21 | 154.37 | 154.46 | 1,447,207 | -5.82(-3.63%) |
Jul 06, 2020 | 160.90 | 161.09 | 158.26 | 160.28 | 1,352,591 | +1.84(+1.16%) |
Jul 02, 2020 | 158.44 | 160.07 | 155.81 | 158.44 | 1,917,518 | +1.39(+0.89%) |
Jul 01, 2020 | 157.92 | 159.26 | 156.86 | 157.04 | 1,820,854 | +0.75(+0.48%) |
Jun 30, 2020 | 160.04 | 161.34 | 155.64 | 156.29 | 2,705,538 | -4.72(-2.93%) |
Jun 29, 2020 | 158.25 | 161.74 | 157.05 | 161.01 | 1,492,866 | +4.78(+3.06%) |
Jun 26, 2020 | 157.51 | 160.43 | 155.34 | 156.23 | 7,787,647 | -1.09(-0.69%) |
Jun 25, 2020 | 153.99 | 158.21 | 150.78 | 157.32 | 2,946,262 | +2.35(+1.52%) |
Jun 24, 2020 | 162.01 | 162.11 | 154.72 | 154.97 | 3,128,754 | -8.30(-5.08%) |
Jun 23, 2020 | 171.05 | 171.42 | 163.04 | 163.27 | 2,587,498 | -6.40(-3.77%) |
Jun 22, 2020 | 167.65 | 170.75 | 165.36 | 169.67 | 1,736,493 | +1.81(+1.08%) |
Jun 19, 2020 | 176.39 | 176.39 | 167.66 | 167.87 | 3,629,205 | -5.54(-3.19%) |
Jun 18, 2020 | 175.22 | 176.56 | 172.37 | 173.40 | 1,231,747 | -2.93(-1.66%) |
Jun 17, 2020 | 176.12 | 177.87 | 173.87 | 176.33 | 1,185,700 | +0.39(+0.22%) |
Jun 16, 2020 | 177.20 | 181.34 | 175.03 | 175.95 | 1,816,971 | +2.68(+1.55%) |
Jun 15, 2020 | 174.13 | 176.42 | 171.34 | 173.27 | 2,248,239 | -4.65(-2.61%) |
Jun 12, 2020 | 185.25 | 185.75 | 175.03 | 177.92 | 1,434,638 | -3.09(-1.71%) |
Jun 11, 2020 | 184.56 | 186.30 | 180.82 | 181.01 | 1,944,481 | -9.39(-4.93%) |
Jun 10, 2020 | 192.12 | 192.71 | 188.58 | 190.40 | 1,289,923 | -1.46(-0.76%) |
Jun 09, 2020 | 190.34 | 192.91 | 190.33 | 191.85 | 1,616,801 | -1.27(-0.66%) |
Jun 08, 2020 | 190.44 | 193.23 | 188.98 | 193.13 | 1,617,898 | +4.41(+2.34%) |
Jun 05, 2020 | 189.47 | 191.79 | 187.53 | 188.71 | 1,893,526 | +4.97(+2.70%) |
Jun 04, 2020 | 184.23 | 186.43 | 182.93 | 183.75 | 1,639,601 | -1.04(-0.56%) |
Jun 03, 2020 | 181.26 | 185.85 | 180.62 | 184.79 | 1,925,628 | +5.56(+3.10%) |
Jun 02, 2020 | 180.72 | 181.11 | 177.73 | 179.23 | 2,136,651 | -1.43(-0.79%) |
Jun 01, 2020 | 181.71 | 182.87 | 180.16 | 180.65 | 1,584,565 | -2.28(-1.25%) |
May 29, 2020 | 178.86 | 183.35 | 177.42 | 182.94 | 1,979,257 | +2.49(+1.38%) |
May 28, 2020 | 180.54 | 181.54 | 177.02 | 180.44 | 1,722,411 | +3.47(+1.96%) |
May 27, 2020 | 172.44 | 177.06 | 170.63 | 176.98 | 2,463,718 | +7.50(+4.43%) |
May 26, 2020 | 169.59 | 170.67 | 167.59 | 169.47 | 3,065,755 | +3.96(+2.39%) |
May 22, 2020 | 169.59 | 169.59 | 164.96 | 165.51 | 1,182,604 | -3.37(-1.99%) |
May 21, 2020 | 165.10 | 169.79 | 164.48 | 168.88 | 1,690,639 | +4.53(+2.76%) |
May 20, 2020 | 167.01 | 167.73 | 164.02 | 164.35 | 1,614,116 | -0.65(-0.39%) |
May 19, 2020 | 166.32 | 168.12 | 164.88 | 165.00 | 1,300,489 | -0.94(-0.57%) |
May 18, 2020 | 167.56 | 167.56 | 164.48 | 165.94 | 1,641,199 | +3.80(+2.34%) |
May 15, 2020 | 161.25 | 162.78 | 160.22 | 162.15 | 1,868,705 | -0.97(-0.60%) |
May 14, 2020 | 160.77 | 163.25 | 157.59 | 163.12 | 1,887,878 | +0.27(+0.17%) |
May 13, 2020 | 165.22 | 165.91 | 161.03 | 162.84 | 1,525,392 | -2.82(-1.70%) |
May 12, 2020 | 165.10 | 168.81 | 164.59 | 165.66 | 1,926,158 | +1.11(+0.67%) |
May 11, 2020 | 165.10 | 166.33 | 163.29 | 164.55 | 1,883,140 | -1.42(-0.86%) |
May 08, 2020 | 169.09 | 169.34 | 165.32 | 165.97 | 2,012,401 | -1.41(-0.84%) |
May 07, 2020 | 169.68 | 170.37 | 166.94 | 167.38 | 1,494,469 | -0.02(-0.01%) |
May 06, 2020 | 174.22 | 174.27 | 167.15 | 167.40 | 1,132,790 | -5.95(-3.43%) |
May 05, 2020 | 170.22 | 176.98 | 168.81 | 173.35 | 1,561,161 | +2.00(+1.17%) |
May 04, 2020 | 172.01 | 172.52 | 168.57 | 171.35 | 1,200,389 | -2.42(-1.39%) |
May 01, 2020 | 174.99 | 175.15 | 171.31 | 173.78 | 946,127 | -3.89(-2.19%) |
Apr 30, 2020 | 177.24 | 178.39 | 175.88 | 177.66 | 1,148,088 | -1.47(-0.82%) |
Apr 29, 2020 | 179.46 | 181.84 | 177.59 | 179.13 | 1,140,658 | -0.45(-0.25%) |
Apr 28, 2020 | 178.86 | 181.70 | 178.09 | 179.58 | 1,008,669 | +2.83(+1.60%) |
Apr 27, 2020 | 174.86 | 177.93 | 174.77 | 176.75 | 851,742 | +2.61(+1.50%) |
Apr 24, 2020 | 174.27 | 174.70 | 170.99 | 174.13 | 1,180,969 | +0.39(+0.22%) |
Apr 23, 2020 | 177.43 | 178.16 | 173.08 | 173.75 | 1,449,341 | -2.14(-1.21%) |
Apr 22, 2020 | 176.32 | 178.48 | 175.09 | 175.88 | 1,003,711 | +3.65(+2.12%) |
Apr 21, 2020 | 176.35 | 178.51 | 170.67 | 172.23 | 1,342,556 | -6.48(-3.62%) |
Apr 20, 2020 | 183.73 | 185.81 | 178.53 | 178.71 | 1,232,002 | -7.94(-4.26%) |
Apr 17, 2020 | 185.64 | 187.23 | 184.19 | 186.65 | 1,787,263 | +4.84(+2.66%) |
Apr 16, 2020 | 179.05 | 182.19 | 178.10 | 181.81 | 1,690,603 | +2.95(+1.65%) |
Apr 15, 2020 | 182.03 | 182.03 | 174.97 | 178.86 | 1,431,054 | -1.84(-1.02%) |
Apr 14, 2020 | 176.72 | 181.48 | 175.63 | 180.69 | 1,340,533 | +7.96(+4.61%) |
Apr 13, 2020 | 174.67 | 174.97 | 169.71 | 172.73 | 889,199 | -2.27(-1.29%) |
Apr 09, 2020 | 170.94 | 178.16 | 170.63 | 175.00 | 2,042,492 | +5.13(+3.02%) |
Apr 08, 2020 | 166.01 | 173.06 | 164.68 | 169.87 | 1,401,921 | +4.86(+2.95%) |
Apr 07, 2020 | 174.85 | 174.86 | 163.88 | 165.01 | 2,751,184 | -3.76(-2.23%) |
Apr 06, 2020 | 171.48 | 171.71 | 166.57 | 168.77 | 2,091,857 | +5.04(+3.08%) |
Apr 03, 2020 | 168.24 | 169.46 | 162.67 | 163.72 | 1,521,893 | -4.60(-2.74%) |
Apr 02, 2020 | 161.55 | 168.73 | 160.71 | 168.33 | 2,069,830 | +5.82(+3.58%) |
Apr 01, 2020 | 157.75 | 163.18 | 156.14 | 162.50 | 1,633,938 | -2.71(-1.64%) |
Mar 31, 2020 | 165.86 | 168.36 | 162.36 | 165.21 | 3,017,216 | -1.69(-1.01%) |
Mar 30, 2020 | 171.44 | 171.97 | 164.40 | 166.90 | 2,098,696 | -2.79(-1.64%) |
Mar 27, 2020 | 168.44 | 174.76 | 163.69 | 169.68 | 2,358,341 | -5.05(-2.89%) |
Mar 26, 2020 | 161.13 | 175.36 | 160.36 | 174.73 | 2,519,485 | +15.63(+9.82%) |
Mar 25, 2020 | 147.43 | 164.89 | 146.75 | 159.10 | 1,935,959 | +10.45(+7.03%) |
Mar 24, 2020 | 140.77 | 149.10 | 140.29 | 148.65 | 1,978,160 | +10.87(+7.89%) |
Mar 23, 2020 | 140.36 | 141.75 | 130.25 | 137.78 | 2,511,327 | -3.50(-2.48%) |
Mar 20, 2020 | 147.19 | 147.19 | 138.32 | 141.29 | 2,926,911 | -5.59(-3.81%) |
Mar 19, 2020 | 152.57 | 153.51 | 140.75 | 146.88 | 2,734,016 | -7.20(-4.67%) |
Mar 18, 2020 | 142.11 | 160.60 | 139.57 | 154.08 | 3,055,086 | -0.88(-0.57%) |
Mar 17, 2020 | 142.46 | 156.55 | 138.87 | 154.96 | 2,322,837 | +15.34(+10.98%) |
Mar 16, 2020 | 142.17 | 152.69 | 136.86 | 139.63 | 2,171,876 | -23.30(-14.30%) |
Mar 13, 2020 | 162.35 | 163.85 | 150.86 | 162.92 | 2,493,751 | +10.65(+6.99%) |
Mar 12, 2020 | 161.26 | 166.52 | 150.53 | 152.28 | 3,371,799 | -19.71(-11.46%) |
Mar 11, 2020 | 174.21 | 176.74 | 168.33 | 171.99 | 2,544,758 | -7.09(-3.96%) |
Mar 10, 2020 | 176.68 | 179.24 | 170.12 | 179.07 | 2,000,066 | +8.71(+5.11%) |
Mar 09, 2020 | 170.53 | 176.21 | 166.18 | 170.36 | 2,101,384 | -12.19(-6.68%) |
Mar 06, 2020 | 178.05 | 184.07 | 175.68 | 182.55 | 1,768,860 | -0.58(-0.32%) |
Mar 05, 2020 | 190.51 | 190.71 | 181.70 | 183.13 | 1,928,649 | -10.11(-5.23%) |
Mar 04, 2020 | 184.76 | 193.57 | 182.88 | 193.24 | 1,836,994 | +11.83(+6.52%) |
Mar 03, 2020 | 186.15 | 191.29 | 180.68 | 181.41 | 1,941,315 | -3.08(-1.67%) |