Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 232.10 | 233.17 | 228.08 | 229.06 | 655,608 | -1.06(-0.46%) |
Feb 25, 2021 | 232.59 | 233.15 | 228.84 | 230.13 | 454,274 | -2.48(-1.06%) |
Feb 24, 2021 | 231.29 | 233.24 | 228.74 | 232.60 | 645,419 | +1.53(+0.66%) |
Feb 23, 2021 | 227.42 | 231.93 | 223.27 | 231.07 | 622,387 | +1.38(+0.60%) |
Feb 22, 2021 | 231.95 | 233.19 | 228.88 | 229.69 | 627,194 | -4.03(-1.72%) |
Feb 19, 2021 | 231.98 | 235.86 | 231.56 | 233.72 | 612,064 | +3.80(+1.65%) |
Feb 18, 2021 | 232.57 | 232.71 | 227.86 | 229.92 | 472,500 | -3.68(-1.58%) |
Feb 17, 2021 | 233.25 | 237.16 | 231.96 | 233.60 | 671,722 | -1.52(-0.65%) |
Feb 16, 2021 | 236.32 | 237.89 | 234.28 | 235.13 | 596,765 | +0.51(+0.22%) |
Feb 12, 2021 | 230.53 | 235.08 | 228.85 | 234.62 | 649,448 | +3.19(+1.38%) |
Feb 11, 2021 | 230.53 | 231.49 | 227.21 | 231.43 | 675,600 | +1.98(+0.86%) |
Feb 10, 2021 | 233.31 | 233.34 | 228.90 | 229.45 | 640,071 | -1.66(-0.72%) |
Feb 09, 2021 | 231.68 | 232.41 | 228.41 | 231.11 | 594,876 | -0.69(-0.30%) |
Feb 08, 2021 | 230.00 | 231.87 | 228.82 | 231.80 | 635,377 | +4.10(+1.80%) |
Feb 05, 2021 | 229.13 | 230.66 | 225.36 | 227.71 | 954,040 | +1.52(+0.67%) |
Feb 04, 2021 | 230.38 | 231.09 | 222.91 | 226.19 | 1,510,461 | -3.86(-1.68%) |
Feb 03, 2021 | 236.84 | 237.98 | 229.68 | 230.05 | 768,661 | -6.68(-2.82%) |
Feb 02, 2021 | 234.37 | 238.18 | 233.84 | 236.73 | 722,423 | +4.54(+1.95%) |
Feb 01, 2021 | 236.26 | 236.81 | 231.64 | 232.20 | 1,051,610 | -0.80(-0.34%) |
Jan 29, 2021 | 234.98 | 239.35 | 232.60 | 232.99 | 1,182,843 | -2.50(-1.06%) |
Jan 28, 2021 | 229.72 | 238.48 | 228.01 | 235.50 | 1,000,548 | +9.52(+4.21%) |
Jan 27, 2021 | 230.54 | 231.73 | 223.58 | 225.98 | 2,396,293 | -3.19(-1.39%) |
Jan 26, 2021 | 239.69 | 241.11 | 228.76 | 229.17 | 2,461,911 | -15.37(-6.29%) |
Jan 25, 2021 | 248.91 | 250.05 | 243.83 | 244.54 | 856,591 | -4.80(-1.93%) |
Jan 22, 2021 | 248.41 | 252.10 | 246.36 | 249.34 | 784,757 | -1.62(-0.65%) |
Jan 21, 2021 | 247.66 | 251.75 | 245.56 | 250.97 | 825,803 | +3.50(+1.41%) |
Jan 20, 2021 | 245.14 | 248.51 | 243.87 | 247.47 | 554,290 | +2.78(+1.14%) |
Jan 19, 2021 | 242.43 | 246.67 | 242.29 | 244.68 | 559,713 | +5.06(+2.11%) |
Jan 15, 2021 | 242.78 | 242.78 | 237.54 | 239.62 | 708,170 | -6.70(-2.72%) |
Jan 14, 2021 | 246.90 | 248.02 | 244.40 | 246.32 | 401,141 | +0.31(+0.13%) |
Jan 13, 2021 | 249.57 | 249.72 | 245.72 | 246.01 | 434,502 | -2.86(-1.15%) |
Jan 12, 2021 | 246.11 | 249.22 | 244.58 | 248.88 | 476,026 | +2.70(+1.10%) |
Jan 11, 2021 | 242.91 | 247.62 | 240.95 | 246.18 | 617,270 | +0.73(+0.30%) |
Jan 08, 2021 | 244.43 | 247.73 | 242.09 | 245.44 | 747,637 | +2.13(+0.87%) |
Jan 07, 2021 | 245.03 | 246.13 | 241.48 | 243.31 | 626,453 | +0.92(+0.38%) |
Jan 06, 2021 | 234.82 | 244.60 | 234.82 | 242.40 | 961,916 | +10.77(+4.65%) |
Jan 05, 2021 | 230.82 | 233.19 | 229.22 | 231.62 | 728,640 | +0.56(+0.24%) |
Jan 04, 2021 | 236.14 | 240.46 | 229.73 | 231.06 | 946,162 | -4.07(-1.73%) |
Dec 31, 2020 | 235.13 | 235.13 | 235.13 | 315,774 | +1.60(+0.69%) | |
Dec 30, 2020 | 231.91 | 234.28 | 231.65 | 233.53 | 315,774 | +2.29(+0.99%) |
Dec 29, 2020 | 234.59 | 234.71 | 229.38 | 231.24 | 422,702 | -1.59(-0.68%) |
Dec 28, 2020 | 235.69 | 236.24 | 232.55 | 232.83 | 443,770 | -0.25(-0.11%) |
Dec 24, 2020 | 233.02 | 233.51 | 231.76 | 233.09 | 140,588 | +0.56(+0.24%) |
Dec 23, 2020 | 232.88 | 235.21 | 232.53 | 232.53 | 531,226 | +0.37(+0.16%) |
Dec 22, 2020 | 233.49 | 233.56 | 230.28 | 232.16 | 605,835 | -1.61(-0.69%) |
Dec 21, 2020 | 228.79 | 234.52 | 228.10 | 233.77 | 749,761 | +1.32(+0.57%) |
Dec 18, 2020 | 231.47 | 232.87 | 227.53 | 232.45 | 1,413,673 | +0.71(+0.31%) |
Dec 17, 2020 | 231.27 | 232.42 | 229.33 | 231.74 | 533,987 | +1.37(+0.59%) |
Dec 16, 2020 | 232.98 | 233.21 | 228.90 | 230.37 | 571,256 | -1.40(-0.60%) |
Dec 15, 2020 | 230.35 | 233.85 | 228.97 | 231.76 | 522,635 | +3.96(+1.74%) |
Dec 14, 2020 | 232.68 | 233.53 | 227.59 | 227.80 | 456,736 | -3.50(-1.51%) |
Dec 11, 2020 | 229.81 | 233.49 | 229.56 | 231.30 | 617,182 | -0.05(-0.02%) |
Dec 10, 2020 | 234.14 | 234.75 | 228.87 | 231.34 | 742,991 | -4.23(-1.79%) |
Dec 09, 2020 | 233.55 | 236.48 | 232.90 | 235.57 | 704,173 | +1.57(+0.67%) |
Dec 08, 2020 | 228.95 | 234.54 | 228.82 | 234.00 | 526,125 | +4.19(+1.82%) |
Dec 07, 2020 | 232.16 | 232.63 | 227.92 | 229.81 | 691,880 | -2.65(-1.14%) |
Dec 04, 2020 | 229.97 | 234.11 | 229.95 | 232.46 | 621,662 | +2.55(+1.11%) |
Dec 03, 2020 | 230.32 | 235.09 | 228.81 | 229.91 | 687,590 | -1.36(-0.59%) |
Dec 02, 2020 | 231.21 | 233.37 | 230.14 | 231.27 | 832,078 | -0.25(-0.11%) |
Dec 01, 2020 | 241.87 | 243.59 | 231.38 | 231.52 | 1,042,478 | -8.06(-3.36%) |
Nov 30, 2020 | 237.55 | 239.60 | 233.85 | 239.58 | 1,037,783 | -0.35(-0.14%) |
Nov 27, 2020 | 241.55 | 242.82 | 239.26 | 239.93 | 259,950 | -0.47(-0.20%) |
Nov 25, 2020 | 240.09 | 241.69 | 236.67 | 240.40 | 575,581 | -0.36(-0.15%) |
Nov 24, 2020 | 240.11 | 243.04 | 237.69 | 240.76 | 956,289 | +4.72(+2.00%) |
Nov 23, 2020 | 235.80 | 237.71 | 233.87 | 236.04 | 611,560 | +3.89(+1.68%) |
Nov 20, 2020 | 234.37 | 235.63 | 231.53 | 232.15 | 830,625 | -2.35(-1.00%) |
Nov 19, 2020 | 230.15 | 234.97 | 227.39 | 234.50 | 822,106 | +4.35(+1.89%) |
Nov 18, 2020 | 226.66 | 233.51 | 226.11 | 230.15 | 968,054 | +3.92(+1.73%) |
Nov 17, 2020 | 226.69 | 228.46 | 224.32 | 226.23 | 704,829 | +0.09(+0.04%) |
Nov 16, 2020 | 226.82 | 227.79 | 221.72 | 226.14 | 975,641 | +1.35(+0.60%) |
Nov 13, 2020 | 222.69 | 224.94 | 221.93 | 224.79 | 789,877 | +5.41(+2.47%) |
Nov 12, 2020 | 226.02 | 226.02 | 216.26 | 219.38 | 1,343,689 | -6.63(-2.94%) |
Nov 11, 2020 | 234.35 | 235.20 | 225.00 | 226.02 | 1,058,401 | -6.40(-2.75%) |
Nov 10, 2020 | 229.23 | 236.95 | 221.19 | 232.42 | 1,106,285 | -5.31(-2.23%) |
Nov 09, 2020 | 247.33 | 249.62 | 237.23 | 237.73 | 994,639 | +4.95(+2.12%) |
Nov 06, 2020 | 233.94 | 235.58 | 232.66 | 232.78 | 555,067 | -0.80(-0.34%) |
Nov 05, 2020 | 231.06 | 238.62 | 229.89 | 233.59 | 566,255 | +7.10(+3.14%) |
Nov 04, 2020 | 234.26 | 234.49 | 225.45 | 226.48 | 871,883 | -9.97(-4.22%) |
Nov 03, 2020 | 232.55 | 237.78 | 230.30 | 236.45 | 614,290 | +7.45(+3.25%) |
Nov 02, 2020 | 224.04 | 229.82 | 224.04 | 229.00 | 743,616 | +7.72(+3.49%) |
Oct 30, 2020 | 219.42 | 221.76 | 216.88 | 221.28 | 512,848 | +1.19(+0.54%) |
Oct 29, 2020 | 218.37 | 222.77 | 216.12 | 220.09 | 522,885 | +1.71(+0.78%) |
Oct 28, 2020 | 216.90 | 220.58 | 215.28 | 218.38 | 905,602 | -2.68(-1.21%) |
Oct 27, 2020 | 221.64 | 222.75 | 218.11 | 221.06 | 792,084 | -0.06(-0.03%) |
Oct 26, 2020 | 224.00 | 225.03 | 219.00 | 221.12 | 653,774 | -5.75(-2.53%) |
Oct 23, 2020 | 225.17 | 227.64 | 224.21 | 226.87 | 602,537 | +3.52(+1.58%) |
Oct 22, 2020 | 221.94 | 225.19 | 221.78 | 223.35 | 637,424 | +2.34(+1.06%) |
Oct 21, 2020 | 224.48 | 229.68 | 220.85 | 221.00 | 782,441 | -3.88(-1.73%) |
Oct 20, 2020 | 229.26 | 230.78 | 222.70 | 224.89 | 904,500 | -3.25(-1.42%) |
Oct 19, 2020 | 231.57 | 234.12 | 227.07 | 228.13 | 435,697 | -4.27(-1.84%) |
Oct 16, 2020 | 232.35 | 235.12 | 231.53 | 232.40 | 484,451 | +1.47(+0.64%) |
Oct 15, 2020 | 224.69 | 231.89 | 224.69 | 230.93 | 398,156 | +3.24(+1.42%) |
Oct 14, 2020 | 228.41 | 230.36 | 227.23 | 227.69 | 493,709 | +0.78(+0.34%) |
Oct 13, 2020 | 227.71 | 229.58 | 225.07 | 226.91 | 514,863 | -1.01(-0.44%) |
Oct 12, 2020 | 231.23 | 232.37 | 227.74 | 227.92 | 647,249 | -0.05(-0.02%) |
Oct 09, 2020 | 227.63 | 230.00 | 226.45 | 227.97 | 818,671 | +2.95(+1.31%) |
Oct 08, 2020 | 221.57 | 225.23 | 219.68 | 225.02 | 702,370 | +4.39(+1.99%) |
Oct 07, 2020 | 220.19 | 222.37 | 217.80 | 220.63 | 459,584 | +3.39(+1.56%) |
Oct 06, 2020 | 218.00 | 222.32 | 216.89 | 217.24 | 556,376 | -0.40(-0.18%) |
Oct 05, 2020 | 211.96 | 217.67 | 211.12 | 217.65 | 766,485 | +9.14(+4.38%) |
Oct 02, 2020 | 201.31 | 210.43 | 201.12 | 208.51 | 549,495 | +3.65(+1.78%) |
Oct 01, 2020 | 207.80 | 209.38 | 201.91 | 204.86 | 754,214 | -1.08(-0.53%) |
Sep 30, 2020 | 207.72 | 210.70 | 204.89 | 205.94 | 652,746 | -0.51(-0.25%) |
Sep 29, 2020 | 205.35 | 207.77 | 204.09 | 206.46 | 416,533 | +1.16(+0.56%) |
Sep 28, 2020 | 204.49 | 206.93 | 203.79 | 205.30 | 504,196 | +4.03(+2.00%) |
Sep 25, 2020 | 201.16 | 202.71 | 200.36 | 201.27 | 603,609 | -1.59(-0.78%) |
Sep 24, 2020 | 199.72 | 204.43 | 196.67 | 202.85 | 505,317 | +4.28(+2.16%) |
Sep 23, 2020 | 200.18 | 202.02 | 198.34 | 198.57 | 716,889 | -1.22(-0.61%) |
Sep 22, 2020 | 195.34 | 200.00 | 195.31 | 199.79 | 598,074 | +4.68(+2.40%) |
Sep 21, 2020 | 200.88 | 201.77 | 192.78 | 195.12 | 1,097,897 | -9.22(-4.51%) |
Sep 18, 2020 | 208.07 | 209.35 | 203.87 | 204.34 | 829,494 | -3.02(-1.46%) |
Sep 17, 2020 | 208.00 | 210.94 | 205.12 | 207.36 | 576,444 | -2.88(-1.37%) |
Sep 16, 2020 | 211.79 | 213.92 | 209.78 | 210.24 | 524,066 | +0.48(+0.23%) |
Sep 15, 2020 | 209.96 | 213.12 | 209.63 | 209.76 | 440,019 | +0.10(+0.05%) |
Sep 14, 2020 | 209.63 | 211.00 | 207.93 | 209.66 | 417,153 | +2.25(+1.08%) |
Sep 11, 2020 | 205.89 | 208.13 | 204.51 | 207.41 | 561,925 | +2.69(+1.31%) |
Sep 10, 2020 | 210.31 | 211.60 | 204.11 | 204.72 | 634,890 | -4.85(-2.32%) |
Sep 09, 2020 | 208.22 | 211.15 | 207.25 | 209.57 | 669,292 | +3.41(+1.65%) |
Sep 08, 2020 | 210.88 | 211.03 | 205.66 | 206.17 | 560,622 | -6.84(-3.21%) |
Sep 04, 2020 | 216.21 | 216.90 | 210.23 | 213.01 | 627,076 | -0.52(-0.24%) |
Sep 03, 2020 | 220.56 | 221.59 | 210.60 | 213.53 | 590,168 | -7.92(-3.58%) |
Sep 02, 2020 | 219.06 | 222.42 | 216.96 | 221.45 | 600,030 | +3.14(+1.44%) |
Sep 01, 2020 | 213.91 | 218.44 | 213.20 | 218.32 | 276,000 | +3.18(+1.48%) |
Aug 31, 2020 | 217.21 | 217.62 | 214.17 | 215.13 | 393,592 | -2.56(-1.17%) |
Aug 28, 2020 | 215.88 | 217.86 | 214.47 | 217.69 | 350,721 | +1.18(+0.54%) |
Aug 27, 2020 | 216.78 | 218.19 | 215.46 | 216.52 | 439,674 | -0.36(-0.16%) |
Aug 26, 2020 | 215.21 | 217.53 | 213.95 | 216.87 | 652,706 | +1.45(+0.67%) |
Aug 25, 2020 | 216.51 | 218.46 | 214.48 | 215.42 | 686,867 | +0.05(+0.02%) |
Aug 24, 2020 | 214.81 | 215.38 | 212.45 | 215.38 | 639,079 | +2.12(+0.99%) |
Aug 21, 2020 | 211.94 | 213.87 | 211.30 | 213.26 | 408,049 | +1.58(+0.74%) |
Aug 20, 2020 | 212.25 | 213.71 | 210.94 | 211.68 | 488,457 | -1.73(-0.81%) |
Aug 19, 2020 | 216.51 | 216.96 | 212.14 | 213.41 | 751,797 | -4.05(-1.86%) |
Aug 18, 2020 | 217.42 | 219.12 | 216.85 | 217.46 | 472,136 | -0.40(-0.18%) |
Aug 17, 2020 | 217.60 | 219.30 | 217.02 | 217.86 | 432,301 | +1.31(+0.60%) |
Aug 14, 2020 | 216.16 | 218.33 | 215.81 | 216.55 | 330,254 | -0.86(-0.39%) |
Aug 13, 2020 | 218.05 | 218.94 | 216.04 | 217.41 | 501,369 | -1.98(-0.90%) |
Aug 12, 2020 | 217.38 | 220.61 | 215.53 | 219.39 | 533,385 | +3.66(+1.70%) |
Aug 11, 2020 | 214.09 | 221.59 | 213.72 | 215.73 | 991,750 | +2.66(+1.25%) |
Aug 10, 2020 | 208.16 | 215.07 | 208.16 | 213.07 | 941,827 | +5.28(+2.54%) |
Aug 07, 2020 | 206.46 | 208.80 | 204.97 | 207.79 | 507,667 | +1.57(+0.76%) |
Aug 06, 2020 | 207.24 | 208.84 | 205.04 | 206.22 | 385,131 | -1.85(-0.89%) |
Aug 05, 2020 | 206.09 | 208.25 | 204.33 | 208.07 | 704,645 | +3.24(+1.58%) |
Aug 04, 2020 | 202.57 | 205.01 | 202.28 | 204.83 | 531,359 | -0.30(-0.15%) |
Aug 03, 2020 | 203.70 | 206.93 | 202.70 | 205.13 | 539,889 | +2.44(+1.21%) |
Jul 31, 2020 | 203.74 | 204.40 | 199.30 | 202.69 | 829,036 | -1.58(-0.77%) |
Jul 30, 2020 | 203.29 | 205.20 | 199.79 | 204.26 | 904,196 | -1.05(-0.51%) |
Jul 29, 2020 | 208.31 | 208.58 | 203.54 | 205.31 | 1,136,132 | -1.22(-0.59%) |
Jul 28, 2020 | 207.20 | 209.57 | 201.82 | 206.53 | 1,281,725 | -6.24(-2.93%) |
Jul 27, 2020 | 209.32 | 214.57 | 209.19 | 212.78 | 826,752 | +2.61(+1.24%) |
Jul 24, 2020 | 210.55 | 211.49 | 209.17 | 210.16 | 463,971 | +0.19(+0.09%) |
Jul 23, 2020 | 210.32 | 212.03 | 209.18 | 209.98 | 451,160 | -0.57(-0.27%) |
Jul 22, 2020 | 210.43 | 211.67 | 208.94 | 210.55 | 563,400 | -0.21(-0.10%) |
Jul 21, 2020 | 212.37 | 212.77 | 208.31 | 210.76 | 706,725 | +4.08(+1.97%) |
Jul 20, 2020 | 208.60 | 209.99 | 205.73 | 206.68 | 471,325 | -2.64(-1.26%) |
Jul 17, 2020 | 209.06 | 211.09 | 208.34 | 209.32 | 759,940 | +1.86(+0.90%) |
Jul 16, 2020 | 205.01 | 208.29 | 204.95 | 207.46 | 806,563 | +1.15(+0.56%) |
Jul 15, 2020 | 204.41 | 207.29 | 201.85 | 206.31 | 771,576 | +2.76(+1.36%) |
Jul 14, 2020 | 196.15 | 204.18 | 196.00 | 203.55 | 714,310 | +6.75(+3.43%) |
Jul 13, 2020 | 197.23 | 199.26 | 195.32 | 196.79 | 793,432 | +0.84(+0.43%) |
Jul 10, 2020 | 197.04 | 197.04 | 193.30 | 195.96 | 478,393 | -0.44(-0.22%) |
Jul 09, 2020 | 196.98 | 199.66 | 194.61 | 196.40 | 664,322 | -0.84(-0.43%) |
Jul 08, 2020 | 196.51 | 197.97 | 195.82 | 197.24 | 753,458 | +0.78(+0.40%) |
Jul 07, 2020 | 198.77 | 198.77 | 196.02 | 196.46 | 696,523 | -2.93(-1.47%) |
Jul 06, 2020 | 200.40 | 200.43 | 197.53 | 199.39 | 729,195 | +3.34(+1.71%) |
Jul 02, 2020 | 198.61 | 199.59 | 195.74 | 196.04 | 662,109 | +0.46(+0.23%) |
Jul 01, 2020 | 197.57 | 198.55 | 194.48 | 195.59 | 614,659 | -2.32(-1.17%) |
Jun 30, 2020 | 194.42 | 198.54 | 194.09 | 197.91 | 815,122 | +4.02(+2.07%) |
Jun 29, 2020 | 193.06 | 194.64 | 190.79 | 193.89 | 621,822 | +3.16(+1.66%) |
Jun 26, 2020 | 192.85 | 193.18 | 188.53 | 190.73 | 1,509,226 | -2.72(-1.41%) |
Jun 25, 2020 | 189.92 | 193.68 | 187.71 | 193.45 | 673,570 | +2.95(+1.55%) |
Jun 24, 2020 | 192.07 | 194.19 | 188.59 | 190.50 | 701,903 | -3.40(-1.75%) |
Jun 23, 2020 | 198.13 | 198.13 | 193.80 | 193.91 | 649,707 | -1.74(-0.89%) |
Jun 22, 2020 | 194.77 | 197.56 | 192.24 | 195.64 | 635,002 | +1.33(+0.68%) |
Jun 19, 2020 | 198.81 | 199.42 | 192.49 | 194.31 | 1,977,718 | -0.50(-0.26%) |
Jun 18, 2020 | 194.12 | 196.80 | 193.10 | 194.81 | 846,841 | -2.04(-1.04%) |
Jun 17, 2020 | 198.85 | 199.54 | 195.83 | 196.86 | 637,928 | -1.74(-0.88%) |
Jun 16, 2020 | 203.22 | 204.12 | 194.28 | 198.60 | 1,015,294 | +3.03(+1.55%) |
Jun 15, 2020 | 188.25 | 196.14 | 186.39 | 195.57 | 1,298,123 | +2.13(+1.10%) |
Jun 12, 2020 | 197.99 | 198.31 | 187.75 | 193.44 | 937,522 | +1.98(+1.03%) |
Jun 11, 2020 | 196.48 | 198.26 | 191.10 | 191.46 | 1,069,854 | -11.22(-5.54%) |
Jun 10, 2020 | 204.41 | 205.25 | 202.43 | 202.69 | 2,048,324 | -1.76(-0.86%) |
Jun 09, 2020 | 206.26 | 207.45 | 203.86 | 204.45 | 1,183,778 | -5.14(-2.45%) |
Jun 08, 2020 | 211.85 | 212.97 | 208.24 | 209.59 | 699,271 | -1.69(-0.80%) |
Jun 05, 2020 | 209.06 | 214.37 | 209.04 | 211.28 | 1,123,390 | +4.55(+2.20%) |
Jun 04, 2020 | 203.05 | 206.88 | 202.59 | 206.73 | 831,144 | +2.03(+0.99%) |
Jun 03, 2020 | 202.56 | 206.83 | 202.20 | 204.69 | 893,944 | +2.52(+1.25%) |
Jun 02, 2020 | 200.88 | 202.44 | 199.79 | 202.17 | 716,962 | +2.71(+1.36%) |
Jun 01, 2020 | 201.12 | 201.78 | 198.61 | 199.46 | 780,564 | -1.38(-0.69%) |
May 29, 2020 | 199.93 | 201.39 | 197.57 | 200.84 | 3,159,334 | -0.22(-0.11%) |
May 28, 2020 | 204.41 | 205.63 | 200.72 | 201.07 | 1,179,543 | -2.82(-1.38%) |
May 27, 2020 | 202.87 | 204.89 | 198.86 | 203.88 | 1,506,252 | +3.28(+1.64%) |
May 26, 2020 | 195.12 | 202.14 | 193.03 | 200.60 | 1,795,104 | +12.74(+6.78%) |
May 22, 2020 | 189.75 | 189.76 | 186.35 | 187.87 | 792,551 | -1.43(-0.76%) |
May 21, 2020 | 191.29 | 191.64 | 188.91 | 189.30 | 849,952 | -2.15(-1.12%) |
May 20, 2020 | 190.51 | 191.94 | 189.36 | 191.44 | 904,023 | +3.17(+1.68%) |
May 19, 2020 | 189.72 | 192.58 | 188.25 | 188.27 | 1,064,472 | -2.36(-1.24%) |
May 18, 2020 | 187.69 | 194.65 | 187.03 | 190.63 | 1,629,924 | +6.78(+3.69%) |
May 15, 2020 | 175.29 | 188.43 | 175.04 | 183.85 | 3,461,007 | +7.32(+4.15%) |
May 14, 2020 | 170.05 | 176.81 | 169.75 | 176.53 | 1,612,440 | +3.84(+2.22%) |
May 13, 2020 | 173.89 | 176.86 | 169.95 | 172.69 | 1,130,076 | -1.58(-0.91%) |
May 12, 2020 | 180.20 | 180.20 | 174.20 | 174.27 | 772,219 | -4.43(-2.48%) |
May 11, 2020 | 176.19 | 180.53 | 174.58 | 178.70 | 905,793 | +0.84(+0.47%) |
May 08, 2020 | 179.74 | 180.74 | 177.35 | 177.86 | 755,580 | +1.32(+0.75%) |
May 07, 2020 | 178.12 | 179.43 | 175.81 | 176.54 | 700,239 | +1.67(+0.96%) |
May 06, 2020 | 176.35 | 177.28 | 173.37 | 174.87 | 564,107 | -1.64(-0.93%) |
May 05, 2020 | 176.74 | 178.32 | 174.18 | 176.51 | 821,346 | +2.84(+1.63%) |
May 04, 2020 | 166.35 | 174.58 | 164.32 | 173.67 | 1,378,052 | +4.37(+2.58%) |
May 01, 2020 | 171.08 | 172.34 | 167.30 | 169.30 | 758,718 | -5.81(-3.32%) |
Apr 30, 2020 | 178.96 | 179.67 | 174.15 | 175.12 | 1,505,099 | -6.95(-3.82%) |
Apr 29, 2020 | 182.06 | 185.37 | 179.16 | 182.06 | 1,615,152 | +0.83(+0.46%) |
Apr 28, 2020 | 179.50 | 184.81 | 176.65 | 181.23 | 2,594,233 | +13.33(+7.94%) |
Apr 27, 2020 | 162.62 | 168.79 | 162.42 | 167.91 | 1,144,639 | +6.55(+4.06%) |
Apr 24, 2020 | 158.90 | 162.23 | 156.48 | 161.35 | 920,373 | +4.85(+3.10%) |
Apr 23, 2020 | 154.87 | 160.20 | 154.50 | 156.50 | 948,118 | +2.91(+1.90%) |
Apr 22, 2020 | 154.69 | 156.59 | 151.66 | 153.59 | 726,347 | +1.60(+1.05%) |
Apr 21, 2020 | 151.07 | 154.70 | 151.07 | 151.99 | 877,366 | -3.77(-2.42%) |
Apr 20, 2020 | 151.94 | 158.07 | 149.76 | 155.76 | 1,116,198 | -0.05(-0.03%) |
Apr 17, 2020 | 152.91 | 157.48 | 152.41 | 155.81 | 1,161,882 | +8.91(+6.06%) |
Apr 16, 2020 | 147.11 | 148.02 | 143.11 | 146.90 | 828,551 | -0.01(-0.01%) |
Apr 15, 2020 | 146.60 | 147.51 | 143.06 | 146.91 | 777,024 | -4.46(-2.95%) |
Apr 14, 2020 | 152.04 | 153.13 | 147.40 | 151.37 | 1,160,116 | +3.00(+2.02%) |
Apr 13, 2020 | 153.47 | 154.67 | 147.13 | 148.37 | 789,928 | -6.56(-4.24%) |
Apr 09, 2020 | 157.44 | 160.81 | 149.57 | 154.93 | 1,342,256 | -0.15(-0.10%) |
Apr 08, 2020 | 150.00 | 156.83 | 149.57 | 155.08 | 971,849 | +7.14(+4.82%) |
Apr 07, 2020 | 151.10 | 157.02 | 147.88 | 147.94 | 1,298,498 | +2.47(+1.70%) |
Apr 06, 2020 | 144.11 | 147.22 | 142.68 | 145.48 | 1,478,707 | +9.82(+7.24%) |
Apr 03, 2020 | 138.89 | 140.96 | 133.86 | 135.65 | 1,012,346 | -2.71(-1.96%) |
Apr 02, 2020 | 131.67 | 140.75 | 131.67 | 138.36 | 1,079,205 | +5.57(+4.20%) |
Apr 01, 2020 | 132.12 | 134.13 | 129.44 | 132.79 | 1,524,429 | -6.68(-4.79%) |
Mar 31, 2020 | 138.84 | 141.26 | 134.48 | 139.47 | 2,052,470 | -1.25(-0.89%) |
Mar 30, 2020 | 139.91 | 141.96 | 137.41 | 140.72 | 1,296,440 | +0.74(+0.53%) |
Mar 27, 2020 | 138.70 | 144.75 | 135.41 | 139.98 | 1,263,917 | -7.24(-4.92%) |
Mar 26, 2020 | 146.00 | 147.29 | 138.83 | 147.21 | 1,674,898 | +4.37(+3.06%) |
Mar 25, 2020 | 132.74 | 147.86 | 128.07 | 142.84 | 2,174,321 | +11.70(+8.92%) |
Mar 24, 2020 | 119.67 | 135.19 | 119.67 | 131.14 | 2,754,676 | +19.61(+17.58%) |
Mar 23, 2020 | 113.19 | 115.84 | 106.63 | 111.53 | 2,241,499 | -5.65(-4.82%) |
Mar 20, 2020 | 127.15 | 130.86 | 115.03 | 117.18 | 1,840,531 | -7.66(-6.14%) |
Mar 19, 2020 | 117.61 | 127.35 | 110.81 | 124.84 | 1,992,076 | +6.03(+5.07%) |
Mar 18, 2020 | 132.69 | 133.09 | 108.11 | 118.81 | 2,489,111 | -24.58(-17.14%) |
Mar 17, 2020 | 144.51 | 147.07 | 136.87 | 143.40 | 2,152,687 | +1.71(+1.21%) |
Mar 16, 2020 | 135.09 | 151.41 | 134.26 | 141.69 | 2,010,887 | -11.89(-7.74%) |
Mar 13, 2020 | 145.91 | 153.74 | 140.74 | 153.58 | 2,358,173 | +15.33(+11.09%) |
Mar 12, 2020 | 134.13 | 145.31 | 133.98 | 138.25 | 2,696,233 | -8.78(-5.97%) |
Mar 11, 2020 | 145.50 | 151.99 | 144.37 | 147.03 | 1,905,449 | -9.53(-6.09%) |
Mar 10, 2020 | 146.26 | 156.60 | 142.58 | 156.56 | 1,863,731 | +15.49(+10.98%) |
Mar 09, 2020 | 144.56 | 152.92 | 139.97 | 141.07 | 2,413,846 | -24.22(-14.65%) |
Mar 06, 2020 | 164.22 | 167.22 | 161.27 | 165.29 | 1,429,468 | -4.21(-2.48%) |
Mar 05, 2020 | 171.14 | 175.19 | 168.91 | 169.50 | 1,328,846 | -8.18(-4.60%) |
Mar 04, 2020 | 173.04 | 178.06 | 170.97 | 177.68 | 1,072,765 | +7.68(+4.52%) |
Mar 03, 2020 | 175.97 | 183.08 | 169.66 | 170.00 | 1,762,808 | -6.15(-3.49%) |