Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 213.07 | 216.00 | 211.33 | 212.07 | 731,907 | -0.75(-0.35%) |
Feb 25, 2021 | 214.85 | 217.86 | 212.11 | 212.82 | 556,864 | -1.76(-0.82%) |
Feb 24, 2021 | 207.64 | 215.74 | 207.51 | 214.58 | 645,307 | +5.62(+2.69%) |
Feb 23, 2021 | 206.68 | 210.02 | 204.41 | 208.96 | 629,030 | -0.14(-0.07%) |
Feb 22, 2021 | 211.37 | 211.86 | 207.89 | 209.10 | 487,275 | -3.83(-1.80%) |
Feb 19, 2021 | 210.96 | 214.11 | 210.35 | 212.93 | 642,989 | +3.80(+1.82%) |
Feb 18, 2021 | 204.63 | 210.89 | 203.97 | 209.13 | 493,804 | +3.75(+1.83%) |
Feb 17, 2021 | 205.55 | 207.38 | 201.31 | 205.37 | 373,441 | -2.17(-1.05%) |
Feb 16, 2021 | 210.38 | 210.38 | 206.66 | 207.55 | 472,606 | -1.99(-0.95%) |
Feb 12, 2021 | 204.10 | 210.06 | 204.10 | 209.54 | 320,228 | +4.12(+2.00%) |
Feb 11, 2021 | 208.09 | 208.74 | 202.36 | 205.42 | 689,280 | -0.94(-0.45%) |
Feb 10, 2021 | 213.60 | 214.42 | 205.36 | 206.36 | 942,558 | -6.45(-3.03%) |
Feb 09, 2021 | 209.37 | 213.59 | 209.00 | 212.81 | 658,935 | +3.23(+1.54%) |
Feb 08, 2021 | 206.69 | 211.31 | 205.99 | 209.58 | 639,932 | +2.77(+1.34%) |
Feb 05, 2021 | 204.75 | 209.29 | 203.00 | 206.81 | 789,026 | +5.03(+2.49%) |
Feb 04, 2021 | 196.50 | 203.40 | 194.46 | 201.79 | 1,262,381 | +6.53(+3.34%) |
Feb 03, 2021 | 202.23 | 203.41 | 195.13 | 195.26 | 744,686 | -6.73(-3.33%) |
Feb 02, 2021 | 198.21 | 203.62 | 197.82 | 202.00 | 506,675 | +5.40(+2.75%) |
Feb 01, 2021 | 194.53 | 197.32 | 192.00 | 196.59 | 772,640 | +5.04(+2.63%) |
Jan 29, 2021 | 196.01 | 196.17 | 191.28 | 191.56 | 749,630 | -4.96(-2.52%) |
Jan 28, 2021 | 192.84 | 197.96 | 191.68 | 196.52 | 716,253 | +4.63(+2.41%) |
Jan 27, 2021 | 201.71 | 202.04 | 190.34 | 191.88 | 765,500 | -13.04(-6.37%) |
Jan 26, 2021 | 209.38 | 209.88 | 203.98 | 204.93 | 630,007 | -3.53(-1.70%) |
Jan 25, 2021 | 201.36 | 208.87 | 201.34 | 208.46 | 616,153 | +6.43(+3.18%) |
Jan 22, 2021 | 204.84 | 204.84 | 200.65 | 202.04 | 504,547 | -3.07(-1.50%) |
Jan 21, 2021 | 207.36 | 209.32 | 205.02 | 205.11 | 605,965 | -1.22(-0.59%) |
Jan 20, 2021 | 204.90 | 207.15 | 201.55 | 206.33 | 799,365 | +1.43(+0.70%) |
Jan 19, 2021 | 205.61 | 210.72 | 204.80 | 204.90 | 544,325 | +0.12(+0.06%) |
Jan 15, 2021 | 202.90 | 205.96 | 199.91 | 204.78 | 787,102 | -0.12(-0.06%) |
Jan 14, 2021 | 202.49 | 207.13 | 200.34 | 204.90 | 683,686 | +6.47(+3.26%) |
Jan 13, 2021 | 200.64 | 200.73 | 197.62 | 198.43 | 546,616 | -2.36(-1.18%) |
Jan 12, 2021 | 200.59 | 203.24 | 198.29 | 200.79 | 380,811 | +1.00(+0.50%) |
Jan 11, 2021 | 201.61 | 203.43 | 199.43 | 199.79 | 610,189 | -3.18(-1.57%) |
Jan 08, 2021 | 199.64 | 204.40 | 199.64 | 202.97 | 648,964 | +3.55(+1.78%) |
Jan 07, 2021 | 193.50 | 200.57 | 192.51 | 199.42 | 1,034,023 | +8.55(+4.48%) |
Jan 06, 2021 | 188.30 | 193.27 | 188.30 | 190.87 | 1,062,418 | +1.53(+0.81%) |
Jan 05, 2021 | 187.89 | 191.04 | 187.07 | 189.34 | 1,379,810 | +1.05(+0.56%) |
Jan 04, 2021 | 192.68 | 194.05 | 187.88 | 188.29 | 1,053,003 | -4.43(-2.30%) |
Dec 31, 2020 | 192.72 | 192.72 | 192.72 | 502,369 | +1.54(+0.81%) | |
Dec 30, 2020 | 192.45 | 192.82 | 189.54 | 191.18 | 502,369 | -0.50(-0.26%) |
Dec 29, 2020 | 193.23 | 194.54 | 189.77 | 191.69 | 434,171 | -0.77(-0.40%) |
Dec 28, 2020 | 196.70 | 197.38 | 192.34 | 192.46 | 400,731 | -3.30(-1.68%) |
Dec 24, 2020 | 194.39 | 196.50 | 194.08 | 195.76 | 148,670 | +1.40(+0.72%) |
Dec 23, 2020 | 196.71 | 197.90 | 194.25 | 194.35 | 351,982 | -1.81(-0.92%) |
Dec 22, 2020 | 195.51 | 197.31 | 195.28 | 196.16 | 470,017 | +0.83(+0.42%) |
Dec 21, 2020 | 194.62 | 197.07 | 193.54 | 195.33 | 545,806 | -1.70(-0.86%) |
Dec 18, 2020 | 192.62 | 197.61 | 190.92 | 197.03 | 1,601,649 | +3.44(+1.78%) |
Dec 17, 2020 | 193.04 | 194.28 | 191.66 | 193.59 | 954,276 | +1.05(+0.54%) |
Dec 16, 2020 | 195.62 | 196.25 | 192.41 | 192.55 | 577,561 | -3.24(-1.65%) |
Dec 15, 2020 | 194.22 | 197.80 | 193.35 | 195.79 | 522,291 | +2.89(+1.50%) |
Dec 14, 2020 | 199.68 | 199.78 | 192.50 | 192.89 | 817,257 | -5.37(-2.71%) |
Dec 11, 2020 | 195.26 | 200.32 | 195.01 | 198.26 | 597,111 | +2.06(+1.05%) |
Dec 10, 2020 | 198.96 | 198.97 | 193.96 | 196.20 | 763,835 | -4.02(-2.01%) |
Dec 09, 2020 | 207.52 | 208.31 | 199.52 | 200.22 | 684,760 | -7.28(-3.51%) |
Dec 08, 2020 | 205.24 | 207.59 | 204.26 | 207.50 | 518,697 | +2.03(+0.99%) |
Dec 07, 2020 | 206.34 | 206.81 | 203.79 | 205.46 | 520,402 | -1.16(-0.56%) |
Dec 04, 2020 | 206.87 | 209.91 | 205.69 | 206.62 | 681,068 | +2.21(+1.08%) |
Dec 03, 2020 | 200.63 | 205.80 | 200.63 | 204.41 | 602,682 | +2.15(+1.06%) |
Dec 02, 2020 | 207.89 | 207.99 | 201.02 | 202.25 | 813,947 | -6.13(-2.94%) |
Dec 01, 2020 | 201.18 | 208.79 | 200.12 | 208.38 | 1,359,674 | +7.73(+3.85%) |
Nov 30, 2020 | 198.81 | 201.61 | 196.64 | 200.65 | 978,567 | +1.35(+0.68%) |
Nov 27, 2020 | 198.63 | 200.17 | 197.56 | 199.30 | 245,365 | -0.91(-0.45%) |
Nov 25, 2020 | 201.85 | 202.27 | 197.57 | 200.21 | 521,338 | -0.55(-0.27%) |
Nov 24, 2020 | 199.95 | 202.85 | 198.55 | 200.76 | 735,125 | +1.21(+0.61%) |
Nov 23, 2020 | 203.76 | 206.51 | 199.02 | 199.55 | 736,673 | -3.34(-1.64%) |
Nov 20, 2020 | 202.07 | 204.49 | 201.57 | 202.88 | 433,874 | +0.09(+0.04%) |
Nov 19, 2020 | 201.59 | 203.32 | 199.60 | 202.79 | 545,994 | +1.02(+0.50%) |
Nov 18, 2020 | 203.15 | 204.91 | 201.65 | 201.78 | 524,337 | -1.41(-0.69%) |
Nov 17, 2020 | 200.93 | 204.03 | 199.20 | 203.19 | 541,359 | -0.18(-0.09%) |
Nov 16, 2020 | 200.00 | 204.65 | 198.73 | 203.37 | 786,540 | +3.31(+1.66%) |
Nov 13, 2020 | 196.30 | 201.05 | 196.07 | 200.05 | 637,585 | +5.41(+2.78%) |
Nov 12, 2020 | 196.32 | 196.88 | 192.37 | 194.65 | 786,094 | -0.72(-0.37%) |
Nov 11, 2020 | 198.59 | 198.59 | 193.48 | 195.37 | 863,616 | +0.51(+0.26%) |
Nov 10, 2020 | 196.42 | 198.82 | 191.62 | 194.85 | 878,869 | -1.79(-0.91%) |
Nov 09, 2020 | 209.71 | 210.82 | 196.28 | 196.64 | 1,024,062 | -7.63(-3.73%) |
Nov 06, 2020 | 202.79 | 206.09 | 202.62 | 204.26 | 429,921 | +0.84(+0.41%) |
Nov 05, 2020 | 200.79 | 204.61 | 198.37 | 203.43 | 568,613 | +5.69(+2.88%) |
Nov 04, 2020 | 197.99 | 201.51 | 197.22 | 197.73 | 617,743 | +2.23(+1.14%) |
Nov 03, 2020 | 193.12 | 197.24 | 192.28 | 195.50 | 510,168 | +4.33(+2.27%) |
Nov 02, 2020 | 191.30 | 192.32 | 188.69 | 191.17 | 695,217 | +3.33(+1.78%) |
Oct 30, 2020 | 185.93 | 190.83 | 185.93 | 187.84 | 813,932 | +0.02(+0.01%) |
Oct 29, 2020 | 184.09 | 188.48 | 182.74 | 187.82 | 796,490 | +3.64(+1.98%) |
Oct 28, 2020 | 184.41 | 187.00 | 182.75 | 184.18 | 837,417 | -2.89(-1.55%) |
Oct 27, 2020 | 192.61 | 199.30 | 186.49 | 187.07 | 923,299 | -8.70(-4.45%) |
Oct 26, 2020 | 195.62 | 196.73 | 193.47 | 195.77 | 831,971 | -2.18(-1.10%) |
Oct 23, 2020 | 194.44 | 198.29 | 194.30 | 197.95 | 651,267 | +4.40(+2.27%) |
Oct 22, 2020 | 194.52 | 196.40 | 191.11 | 193.55 | 594,142 | -0.12(-0.06%) |
Oct 21, 2020 | 196.54 | 198.94 | 193.54 | 193.67 | 595,505 | -2.80(-1.43%) |
Oct 20, 2020 | 195.84 | 199.03 | 195.34 | 196.47 | 402,808 | +2.19(+1.13%) |
Oct 19, 2020 | 198.39 | 199.27 | 193.25 | 194.28 | 600,071 | -3.63(-1.83%) |
Oct 16, 2020 | 201.21 | 201.55 | 197.75 | 197.91 | 568,060 | -3.38(-1.68%) |
Oct 15, 2020 | 198.08 | 202.38 | 197.34 | 201.29 | 385,822 | +1.48(+0.74%) |
Oct 14, 2020 | 198.66 | 202.27 | 198.66 | 199.81 | 448,503 | +1.88(+0.95%) |
Oct 13, 2020 | 197.86 | 199.82 | 197.22 | 197.94 | 508,415 | -0.15(-0.07%) |
Oct 12, 2020 | 198.38 | 200.79 | 197.81 | 198.09 | 584,294 | +0.99(+0.50%) |
Oct 09, 2020 | 195.40 | 197.84 | 194.27 | 197.10 | 878,491 | +2.61(+1.34%) |
Oct 08, 2020 | 191.45 | 194.65 | 190.43 | 194.49 | 649,176 | +4.12(+2.17%) |
Oct 07, 2020 | 188.38 | 191.56 | 187.49 | 190.36 | 768,231 | +3.77(+2.02%) |
Oct 06, 2020 | 186.37 | 189.62 | 183.49 | 186.59 | 774,893 | +0.64(+0.34%) |
Oct 05, 2020 | 182.68 | 187.05 | 182.68 | 185.95 | 716,904 | +3.85(+2.11%) |
Oct 02, 2020 | 178.28 | 184.67 | 178.28 | 182.10 | 603,126 | +1.77(+0.98%) |
Oct 01, 2020 | 180.02 | 182.45 | 178.10 | 180.34 | 940,009 | +1.83(+1.02%) |
Sep 30, 2020 | 183.53 | 184.51 | 177.43 | 178.51 | 1,020,261 | -4.13(-2.26%) |
Sep 29, 2020 | 183.73 | 185.78 | 182.44 | 182.65 | 1,328,372 | -2.21(-1.20%) |
Sep 28, 2020 | 182.14 | 185.29 | 182.00 | 184.86 | 804,636 | +4.88(+2.71%) |
Sep 25, 2020 | 179.79 | 182.69 | 178.67 | 179.98 | 789,507 | -1.50(-0.83%) |
Sep 24, 2020 | 178.69 | 183.26 | 177.92 | 181.48 | 1,168,858 | +1.73(+0.96%) |
Sep 23, 2020 | 178.40 | 182.98 | 177.65 | 179.75 | 1,089,573 | +1.44(+0.81%) |
Sep 22, 2020 | 176.63 | 179.74 | 173.99 | 178.31 | 1,298,434 | +2.08(+1.18%) |
Sep 21, 2020 | 179.57 | 180.06 | 174.00 | 176.23 | 1,817,787 | -5.39(-2.97%) |
Sep 18, 2020 | 187.88 | 187.88 | 179.68 | 181.62 | 1,621,783 | -6.34(-3.38%) |
Sep 17, 2020 | 184.60 | 189.68 | 182.69 | 187.97 | 823,863 | +0.41(+0.22%) |
Sep 16, 2020 | 196.06 | 196.10 | 187.26 | 187.55 | 968,761 | -7.28(-3.74%) |
Sep 15, 2020 | 191.16 | 195.37 | 189.90 | 194.83 | 1,233,085 | +4.25(+2.23%) |
Sep 14, 2020 | 194.47 | 195.07 | 189.51 | 190.58 | 810,065 | -2.46(-1.27%) |
Sep 11, 2020 | 192.60 | 195.20 | 190.69 | 193.04 | 689,982 | +1.06(+0.55%) |
Sep 10, 2020 | 196.51 | 196.85 | 190.46 | 191.98 | 697,299 | -4.41(-2.25%) |
Sep 09, 2020 | 193.41 | 199.03 | 193.41 | 196.39 | 1,181,496 | +4.70(+2.45%) |
Sep 08, 2020 | 193.02 | 194.83 | 189.74 | 191.69 | 1,162,803 | -1.95(-1.01%) |
Sep 04, 2020 | 198.09 | 198.22 | 188.06 | 193.65 | 882,748 | -2.43(-1.24%) |
Sep 03, 2020 | 198.96 | 199.68 | 192.58 | 196.07 | 862,461 | -4.83(-2.40%) |
Sep 02, 2020 | 203.78 | 204.67 | 200.00 | 200.90 | 800,252 | -0.51(-0.25%) |
Sep 01, 2020 | 199.48 | 202.24 | 197.70 | 201.41 | 635,003 | +2.07(+1.04%) |
Aug 31, 2020 | 200.82 | 201.57 | 198.70 | 199.34 | 902,284 | +1.83(+0.93%) |
Aug 28, 2020 | 198.51 | 198.67 | 195.81 | 197.51 | 565,540 | +1.23(+0.63%) |
Aug 27, 2020 | 196.74 | 197.80 | 193.85 | 196.28 | 829,146 | +0.07(+0.04%) |
Aug 26, 2020 | 195.14 | 196.84 | 193.52 | 196.21 | 411,476 | +1.31(+0.67%) |
Aug 25, 2020 | 190.32 | 195.08 | 190.18 | 194.90 | 611,148 | -1.14(-0.58%) |
Aug 24, 2020 | 197.00 | 198.13 | 194.80 | 196.04 | 431,510 | +1.56(+0.80%) |
Aug 21, 2020 | 193.50 | 195.29 | 192.33 | 194.48 | 751,856 | +1.41(+0.73%) |
Aug 20, 2020 | 191.63 | 194.79 | 190.96 | 193.07 | 537,179 | -0.17(-0.09%) |
Aug 19, 2020 | 194.10 | 194.67 | 192.94 | 193.24 | 717,179 | +0.58(+0.30%) |
Aug 18, 2020 | 191.37 | 193.84 | 191.05 | 192.66 | 1,067,826 | +2.10(+1.10%) |
Aug 17, 2020 | 189.17 | 191.22 | 189.17 | 190.56 | 689,429 | +1.69(+0.89%) |
Aug 14, 2020 | 190.78 | 192.19 | 188.23 | 188.87 | 464,015 | -0.93(-0.49%) |
Aug 13, 2020 | 188.32 | 191.87 | 188.06 | 189.80 | 700,190 | +0.15(+0.08%) |
Aug 12, 2020 | 186.84 | 192.74 | 186.76 | 189.65 | 986,028 | +4.34(+2.34%) |
Aug 11, 2020 | 185.21 | 187.60 | 184.58 | 185.31 | 745,246 | +0.96(+0.52%) |
Aug 10, 2020 | 183.85 | 185.02 | 182.17 | 184.35 | 695,750 | +0.99(+0.54%) |
Aug 07, 2020 | 184.41 | 186.70 | 182.31 | 183.37 | 639,782 | -1.19(-0.65%) |
Aug 06, 2020 | 183.31 | 185.34 | 182.79 | 184.56 | 573,215 | +1.77(+0.97%) |
Aug 05, 2020 | 182.55 | 184.11 | 180.04 | 182.80 | 600,131 | +0.38(+0.21%) |
Aug 04, 2020 | 179.96 | 182.57 | 179.44 | 182.41 | 644,958 | +2.55(+1.42%) |
Aug 03, 2020 | 180.58 | 183.82 | 179.20 | 179.86 | 607,960 | -0.39(-0.22%) |
Jul 31, 2020 | 181.82 | 182.38 | 176.05 | 180.25 | 775,184 | +2.57(+1.45%) |
Jul 30, 2020 | 178.23 | 178.95 | 174.50 | 177.68 | 1,096,529 | -2.08(-1.16%) |
Jul 29, 2020 | 180.90 | 183.57 | 179.55 | 179.76 | 1,268,140 | -0.08(-0.04%) |
Jul 28, 2020 | 182.76 | 183.65 | 179.48 | 179.84 | 697,432 | -2.85(-1.56%) |
Jul 27, 2020 | 179.94 | 183.47 | 179.46 | 182.69 | 1,064,382 | +3.01(+1.67%) |
Jul 24, 2020 | 181.92 | 184.26 | 179.16 | 179.68 | 898,312 | -1.85(-1.02%) |
Jul 23, 2020 | 182.93 | 185.30 | 181.10 | 181.53 | 695,071 | -2.10(-1.14%) |
Jul 22, 2020 | 186.05 | 187.46 | 183.19 | 183.63 | 559,196 | -1.17(-0.63%) |
Jul 21, 2020 | 185.36 | 186.43 | 183.80 | 184.81 | 473,319 | -0.15(-0.08%) |
Jul 20, 2020 | 182.93 | 185.45 | 182.35 | 184.96 | 476,240 | +1.14(+0.62%) |
Jul 17, 2020 | 180.06 | 184.22 | 179.60 | 183.81 | 677,512 | +5.38(+3.02%) |
Jul 16, 2020 | 177.82 | 180.86 | 177.16 | 178.43 | 524,860 | +1.59(+0.90%) |
Jul 15, 2020 | 177.29 | 177.29 | 173.12 | 176.84 | 493,318 | +1.61(+0.92%) |
Jul 14, 2020 | 170.25 | 175.57 | 169.16 | 175.24 | 581,525 | +5.36(+3.16%) |
Jul 13, 2020 | 175.87 | 176.04 | 169.45 | 169.87 | 627,553 | -4.52(-2.59%) |
Jul 10, 2020 | 174.97 | 175.58 | 172.79 | 174.40 | 522,131 | +0.45(+0.26%) |
Jul 09, 2020 | 174.77 | 176.00 | 173.45 | 173.94 | 674,848 | -0.44(-0.25%) |
Jul 08, 2020 | 175.49 | 176.06 | 173.30 | 174.39 | 684,460 | +1.22(+0.71%) |
Jul 07, 2020 | 172.65 | 176.39 | 171.73 | 173.16 | 611,888 | -0.25(-0.14%) |
Jul 06, 2020 | 170.15 | 174.49 | 170.15 | 173.41 | 918,157 | +4.94(+2.93%) |
Jul 02, 2020 | 167.07 | 170.80 | 166.93 | 168.47 | 884,722 | +2.47(+1.49%) |
Jul 01, 2020 | 168.60 | 169.16 | 164.69 | 166.00 | 878,180 | -1.21(-0.73%) |
Jun 30, 2020 | 162.85 | 168.25 | 162.45 | 167.21 | 910,777 | +4.85(+2.99%) |
Jun 29, 2020 | 160.99 | 163.81 | 159.35 | 162.36 | 790,575 | +1.65(+1.02%) |
Jun 26, 2020 | 159.52 | 162.24 | 159.52 | 160.71 | 1,652,705 | -0.01(-0.01%) |
Jun 25, 2020 | 159.98 | 161.23 | 159.03 | 160.72 | 603,599 | -0.33(-0.20%) |
Jun 24, 2020 | 161.38 | 163.97 | 159.90 | 161.05 | 585,997 | -1.61(-0.99%) |
Jun 23, 2020 | 163.47 | 164.89 | 162.07 | 162.65 | 559,846 | +1.45(+0.90%) |
Jun 22, 2020 | 165.76 | 167.03 | 160.83 | 161.20 | 1,115,862 | -4.64(-2.80%) |
Jun 19, 2020 | 164.93 | 166.28 | 159.69 | 165.85 | 1,836,282 | +3.48(+2.14%) |
Jun 18, 2020 | 161.52 | 163.51 | 160.37 | 162.37 | 531,842 | +1.30(+0.81%) |
Jun 17, 2020 | 159.15 | 162.39 | 158.81 | 161.07 | 501,342 | +1.07(+0.67%) |
Jun 16, 2020 | 164.07 | 165.19 | 159.10 | 159.99 | 644,896 | +0.09(+0.06%) |
Jun 15, 2020 | 152.57 | 160.01 | 151.41 | 159.90 | 764,155 | +4.24(+2.72%) |
Jun 12, 2020 | 157.54 | 158.89 | 152.98 | 155.66 | 798,511 | +0.62(+0.40%) |
Jun 11, 2020 | 160.72 | 162.67 | 154.80 | 155.04 | 728,144 | -7.95(-4.88%) |
Jun 10, 2020 | 162.03 | 165.17 | 161.18 | 162.99 | 1,033,364 | +1.41(+0.87%) |
Jun 09, 2020 | 163.87 | 164.16 | 160.98 | 161.58 | 952,726 | -2.95(-1.79%) |
Jun 08, 2020 | 165.90 | 168.16 | 164.51 | 164.53 | 786,260 | -2.72(-1.63%) |
Jun 05, 2020 | 166.25 | 168.29 | 163.99 | 167.25 | 906,021 | +3.64(+2.22%) |
Jun 04, 2020 | 163.09 | 164.08 | 161.88 | 163.61 | 787,898 | -0.55(-0.34%) |
Jun 03, 2020 | 164.40 | 165.41 | 162.27 | 164.16 | 853,637 | +0.91(+0.56%) |
Jun 02, 2020 | 166.63 | 169.10 | 162.84 | 163.25 | 987,536 | -2.24(-1.35%) |
Jun 01, 2020 | 167.48 | 168.61 | 165.26 | 165.49 | 677,096 | -3.04(-1.81%) |
May 29, 2020 | 164.67 | 169.21 | 163.20 | 168.54 | 1,204,878 | +5.23(+3.20%) |
May 28, 2020 | 163.70 | 166.55 | 162.15 | 163.31 | 823,007 | -0.99(-0.61%) |
May 27, 2020 | 163.43 | 164.75 | 160.13 | 164.30 | 1,023,100 | +2.55(+1.58%) |
May 26, 2020 | 160.81 | 162.45 | 159.16 | 161.75 | 1,145,318 | +5.33(+3.41%) |
May 22, 2020 | 153.99 | 157.51 | 152.88 | 156.42 | 634,466 | +2.84(+1.85%) |
May 21, 2020 | 152.19 | 155.02 | 151.37 | 153.58 | 487,703 | +0.39(+0.26%) |
May 20, 2020 | 152.71 | 156.10 | 151.86 | 153.19 | 706,712 | +2.14(+1.42%) |
May 19, 2020 | 152.64 | 154.71 | 150.96 | 151.05 | 672,261 | -1.09(-0.72%) |
May 18, 2020 | 150.97 | 153.14 | 149.58 | 152.15 | 924,986 | +5.32(+3.62%) |
May 15, 2020 | 146.61 | 148.22 | 145.74 | 146.83 | 966,724 | +0.89(+0.61%) |
May 14, 2020 | 145.99 | 146.49 | 142.25 | 145.94 | 1,373,995 | -1.39(-0.94%) |
May 13, 2020 | 151.61 | 153.13 | 145.25 | 147.33 | 739,072 | -4.91(-3.22%) |
May 12, 2020 | 155.35 | 155.35 | 151.06 | 152.23 | 714,427 | -1.19(-0.78%) |
May 11, 2020 | 149.50 | 155.05 | 149.36 | 153.43 | 840,204 | +2.94(+1.96%) |
May 08, 2020 | 149.67 | 152.34 | 148.90 | 150.48 | 695,781 | +3.00(+2.04%) |
May 07, 2020 | 151.53 | 152.56 | 146.86 | 147.48 | 1,387,962 | -2.54(-1.69%) |
May 06, 2020 | 151.97 | 152.23 | 148.70 | 150.02 | 829,632 | -1.33(-0.88%) |
May 05, 2020 | 146.11 | 151.98 | 146.11 | 151.35 | 813,812 | +5.49(+3.76%) |
May 04, 2020 | 143.81 | 145.86 | 142.31 | 145.86 | 607,357 | +1.02(+0.71%) |
May 01, 2020 | 141.08 | 147.74 | 139.98 | 144.84 | 942,462 | +1.71(+1.20%) |
Apr 30, 2020 | 144.82 | 145.63 | 142.25 | 143.12 | 622,013 | -3.27(-2.23%) |
Apr 29, 2020 | 143.71 | 147.95 | 143.26 | 146.39 | 876,313 | +4.06(+2.85%) |
Apr 28, 2020 | 143.25 | 145.49 | 141.45 | 142.33 | 623,169 | +1.86(+1.33%) |
Apr 27, 2020 | 140.36 | 141.66 | 138.54 | 140.47 | 652,171 | +0.96(+0.68%) |
Apr 24, 2020 | 140.71 | 141.38 | 135.94 | 139.52 | 1,251,067 | +0.38(+0.27%) |
Apr 23, 2020 | 127.42 | 140.00 | 127.42 | 139.14 | 1,669,279 | +12.81(+10.14%) |
Apr 22, 2020 | 125.40 | 127.66 | 123.12 | 126.34 | 1,052,010 | +4.02(+3.29%) |
Apr 21, 2020 | 125.11 | 126.61 | 121.66 | 122.32 | 1,028,870 | -5.64(-4.40%) |
Apr 20, 2020 | 133.00 | 133.56 | 127.23 | 127.95 | 730,360 | -6.66(-4.95%) |
Apr 17, 2020 | 137.56 | 137.91 | 133.32 | 134.61 | 695,578 | +0.47(+0.35%) |
Apr 16, 2020 | 130.31 | 134.86 | 130.31 | 134.14 | 739,260 | +3.36(+2.57%) |
Apr 15, 2020 | 129.86 | 132.12 | 128.40 | 130.78 | 720,230 | -0.73(-0.55%) |
Apr 14, 2020 | 130.54 | 133.75 | 130.21 | 131.51 | 955,317 | +3.56(+2.78%) |
Apr 13, 2020 | 130.77 | 132.21 | 126.84 | 127.95 | 832,364 | -5.18(-3.89%) |
Apr 09, 2020 | 137.33 | 138.17 | 132.47 | 133.13 | 1,339,080 | -3.10(-2.28%) |
Apr 08, 2020 | 135.00 | 142.25 | 134.97 | 136.24 | 903,136 | -4.28(-3.04%) |
Apr 07, 2020 | 139.83 | 144.80 | 138.07 | 140.51 | 1,292,640 | +4.39(+3.23%) |
Apr 06, 2020 | 125.71 | 137.26 | 124.31 | 136.12 | 1,003,561 | +15.44(+12.79%) |
Apr 03, 2020 | 121.08 | 123.64 | 119.76 | 120.68 | 652,638 | -1.67(-1.37%) |
Apr 02, 2020 | 118.50 | 123.72 | 117.23 | 122.36 | 1,221,565 | +1.85(+1.54%) |
Apr 01, 2020 | 125.08 | 126.85 | 119.67 | 120.50 | 806,089 | -8.80(-6.80%) |
Mar 31, 2020 | 130.67 | 133.94 | 128.07 | 129.30 | 1,478,022 | -3.36(-2.53%) |
Mar 30, 2020 | 128.69 | 134.89 | 127.20 | 132.66 | 1,435,843 | +6.25(+4.94%) |
Mar 27, 2020 | 132.58 | 134.94 | 125.89 | 126.42 | 1,507,798 | -12.09(-8.73%) |
Mar 26, 2020 | 134.87 | 139.51 | 132.11 | 138.50 | 1,094,254 | +4.99(+3.74%) |
Mar 25, 2020 | 126.47 | 137.76 | 118.55 | 133.51 | 1,411,930 | +10.13(+8.21%) |
Mar 24, 2020 | 116.50 | 124.31 | 116.50 | 123.38 | 1,195,573 | +10.51(+9.32%) |
Mar 23, 2020 | 113.32 | 116.24 | 108.39 | 112.86 | 1,013,300 | +2.09(+1.89%) |
Mar 20, 2020 | 107.39 | 116.80 | 107.01 | 110.78 | 1,754,631 | +4.32(+4.06%) |
Mar 19, 2020 | 110.56 | 111.75 | 105.17 | 106.45 | 1,119,388 | -4.54(-4.09%) |
Mar 18, 2020 | 106.53 | 115.58 | 104.81 | 110.99 | 1,425,756 | -0.88(-0.79%) |
Mar 17, 2020 | 108.50 | 117.93 | 106.31 | 111.87 | 1,542,444 | +6.15(+5.81%) |
Mar 16, 2020 | 105.73 | 111.68 | 104.22 | 105.72 | 1,135,177 | -11.12(-9.52%) |
Mar 13, 2020 | 113.19 | 119.81 | 112.44 | 116.85 | 1,551,500 | +6.93(+6.30%) |
Mar 12, 2020 | 109.27 | 118.14 | 107.82 | 109.92 | 1,974,824 | -8.29(-7.01%) |
Mar 11, 2020 | 121.56 | 124.63 | 117.51 | 118.21 | 1,096,564 | -7.07(-5.64%) |
Mar 10, 2020 | 123.75 | 125.28 | 118.97 | 125.28 | 1,777,665 | +5.95(+4.99%) |
Mar 09, 2020 | 122.91 | 127.65 | 119.12 | 119.33 | 1,667,758 | -10.99(-8.44%) |
Mar 06, 2020 | 128.15 | 131.40 | 127.82 | 130.32 | 1,055,245 | -2.04(-1.54%) |
Mar 05, 2020 | 131.22 | 134.12 | 130.41 | 132.36 | 855,362 | -2.94(-2.17%) |
Mar 04, 2020 | 127.90 | 135.85 | 127.64 | 135.30 | 1,043,388 | +7.77(+6.09%) |
Mar 03, 2020 | 131.15 | 134.54 | 126.64 | 127.53 | 934,312 | -3.71(-2.83%) |