Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 271.83 | 273.44 | 262.59 | 263.64 | 257,370 | -9.33(-3.42%) |
Jan 28, 2021 | 282.31 | 286.21 | 272.88 | 272.97 | 432,019 | -7.80(-2.78%) |
Jan 27, 2021 | 274.91 | 281.27 | 271.05 | 280.77 | 364,084 | +2.63(+0.95%) |
Jan 26, 2021 | 278.59 | 280.40 | 275.48 | 278.14 | 199,315 | +0.23(+0.08%) |
Jan 25, 2021 | 279.64 | 279.64 | 274.12 | 277.91 | 210,261 | -2.63(-0.94%) |
Jan 22, 2021 | 280.01 | 282.11 | 276.39 | 280.54 | 199,271 | -0.33(-0.12%) |
Jan 21, 2021 | 276.89 | 282.13 | 275.30 | 280.88 | 298,301 | +3.73(+1.35%) |
Jan 20, 2021 | 270.78 | 277.48 | 268.69 | 277.14 | 267,054 | +7.46(+2.77%) |
Jan 19, 2021 | 271.68 | 276.08 | 269.44 | 269.68 | 284,217 | +0.34(+0.13%) |
Jan 15, 2021 | 269.59 | 271.58 | 266.32 | 269.33 | 214,318 | -2.94(-1.08%) |
Jan 14, 2021 | 269.25 | 274.99 | 267.56 | 272.27 | 263,173 | +3.37(+1.25%) |
Jan 13, 2021 | 271.60 | 273.69 | 268.81 | 268.90 | 253,218 | -1.78(-0.66%) |
Jan 12, 2021 | 262.81 | 270.98 | 258.96 | 270.68 | 274,142 | +8.56(+3.27%) |
Jan 11, 2021 | 260.19 | 265.78 | 260.19 | 262.12 | 198,417 | -0.02(-0.01%) |
Jan 08, 2021 | 267.96 | 268.22 | 259.65 | 262.14 | 176,387 | -4.05(-1.52%) |
Jan 07, 2021 | 261.16 | 266.26 | 260.20 | 266.19 | 265,242 | +4.45(+1.70%) |
Jan 06, 2021 | 258.31 | 264.78 | 258.31 | 261.74 | 260,578 | +5.01(+1.95%) |
Jan 05, 2021 | 256.95 | 260.16 | 255.82 | 256.72 | 265,724 | +0.03(+0.01%) |
Jan 04, 2021 | 262.87 | 264.21 | 255.29 | 256.69 | 244,408 | -5.49(-2.10%) |
Dec 31, 2020 | 262.19 | 262.19 | 262.19 | 190,040 | +1.89(+0.73%) | |
Dec 30, 2020 | 258.40 | 263.14 | 258.40 | 260.29 | 190,040 | +2.54(+0.98%) |
Dec 29, 2020 | 261.75 | 261.75 | 255.76 | 257.75 | 174,874 | -1.98(-0.76%) |
Dec 28, 2020 | 261.35 | 263.42 | 258.65 | 259.73 | 171,135 | -1.19(-0.46%) |
Dec 24, 2020 | 260.79 | 262.48 | 259.56 | 260.92 | 75,870 | +0.01(+0.00%) |
Dec 23, 2020 | 260.37 | 264.91 | 258.70 | 260.91 | 193,517 | +0.57(+0.22%) |
Dec 22, 2020 | 264.03 | 266.81 | 260.11 | 260.34 | 246,101 | -4.33(-1.64%) |
Dec 21, 2020 | 261.81 | 266.50 | 261.81 | 264.67 | 338,396 | -0.19(-0.07%) |
Dec 18, 2020 | 270.10 | 271.99 | 262.18 | 264.86 | 506,048 | -2.89(-1.08%) |
Dec 17, 2020 | 265.69 | 268.65 | 261.81 | 267.75 | 268,652 | +3.93(+1.49%) |
Dec 16, 2020 | 264.08 | 266.98 | 259.20 | 263.82 | 477,697 | -0.51(-0.19%) |
Dec 15, 2020 | 261.61 | 265.13 | 259.67 | 264.33 | 502,532 | +3.82(+1.47%) |
Dec 14, 2020 | 269.86 | 269.86 | 260.06 | 260.51 | 276,776 | -7.08(-2.65%) |
Dec 11, 2020 | 263.58 | 268.21 | 262.34 | 267.59 | 262,612 | +2.49(+0.94%) |
Dec 10, 2020 | 271.28 | 272.43 | 260.57 | 265.10 | 397,710 | -7.87(-2.88%) |
Dec 09, 2020 | 267.33 | 274.50 | 267.33 | 272.98 | 243,055 | +2.96(+1.10%) |
Dec 08, 2020 | 264.74 | 270.32 | 264.27 | 270.02 | 205,672 | +5.64(+2.13%) |
Dec 07, 2020 | 264.73 | 266.72 | 261.16 | 264.38 | 264,656 | +1.00(+0.38%) |
Dec 04, 2020 | 268.20 | 269.36 | 263.05 | 263.38 | 263,136 | -4.32(-1.61%) |
Dec 03, 2020 | 269.33 | 272.21 | 266.67 | 267.70 | 341,535 | -0.44(-0.16%) |
Dec 02, 2020 | 272.79 | 274.44 | 263.64 | 268.14 | 246,248 | -7.02(-2.55%) |
Dec 01, 2020 | 277.84 | 278.18 | 273.23 | 275.16 | 261,836 | +0.50(+0.18%) |
Nov 30, 2020 | 272.92 | 274.83 | 269.45 | 274.66 | 488,904 | -2.03(-0.73%) |
Nov 27, 2020 | 275.77 | 277.95 | 273.37 | 276.70 | 91,694 | +0.94(+0.34%) |
Nov 25, 2020 | 288.09 | 288.09 | 274.67 | 275.75 | 327,270 | -11.20(-3.90%) |
Nov 24, 2020 | 284.87 | 289.36 | 282.92 | 286.95 | 206,342 | +4.63(+1.64%) |
Nov 23, 2020 | 283.07 | 284.91 | 280.18 | 282.33 | 176,541 | +1.19(+0.42%) |
Nov 20, 2020 | 281.45 | 284.85 | 277.62 | 281.13 | 220,485 | -3.72(-1.31%) |
Nov 19, 2020 | 281.27 | 285.25 | 280.57 | 284.86 | 182,510 | +2.25(+0.80%) |
Nov 18, 2020 | 286.23 | 287.05 | 282.13 | 282.60 | 202,154 | -2.81(-0.98%) |
Nov 17, 2020 | 284.70 | 286.67 | 281.93 | 285.41 | 177,757 | -2.55(-0.88%) |
Nov 16, 2020 | 286.95 | 288.72 | 282.48 | 287.96 | 209,576 | +2.81(+0.98%) |
Nov 13, 2020 | 281.38 | 287.12 | 281.38 | 285.15 | 181,397 | +7.35(+2.65%) |
Nov 12, 2020 | 278.67 | 281.46 | 274.55 | 277.80 | 285,365 | -1.40(-0.50%) |
Nov 11, 2020 | 282.93 | 282.99 | 276.18 | 279.21 | 277,012 | -1.65(-0.59%) |
Nov 10, 2020 | 281.77 | 285.46 | 279.37 | 280.86 | 355,027 | +2.38(+0.85%) |
Nov 09, 2020 | 304.19 | 305.14 | 278.19 | 278.48 | 529,997 | -14.12(-4.83%) |
Nov 06, 2020 | 289.76 | 293.98 | 287.29 | 292.60 | 278,541 | +2.44(+0.84%) |
Nov 05, 2020 | 282.76 | 292.43 | 282.76 | 290.16 | 305,570 | +10.09(+3.60%) |
Nov 04, 2020 | 277.71 | 284.35 | 272.11 | 280.07 | 448,937 | +2.15(+0.77%) |
Nov 03, 2020 | 273.96 | 279.10 | 272.77 | 277.93 | 418,857 | +7.32(+2.70%) |
Nov 02, 2020 | 263.68 | 270.87 | 263.68 | 270.61 | 370,242 | +11.38(+4.39%) |
Oct 30, 2020 | 263.97 | 266.57 | 257.01 | 259.23 | 267,747 | -4.69(-1.78%) |
Oct 29, 2020 | 260.05 | 266.31 | 259.82 | 263.92 | 273,900 | +3.38(+1.30%) |
Oct 28, 2020 | 266.83 | 269.47 | 260.02 | 260.54 | 367,283 | -10.12(-3.74%) |
Oct 27, 2020 | 269.94 | 275.55 | 267.43 | 270.67 | 252,230 | +1.75(+0.65%) |
Oct 26, 2020 | 272.10 | 273.09 | 267.97 | 268.92 | 257,792 | -5.99(-2.18%) |
Oct 23, 2020 | 277.00 | 279.27 | 274.32 | 274.91 | 192,505 | -0.51(-0.18%) |
Oct 22, 2020 | 272.96 | 275.76 | 270.48 | 275.42 | 308,513 | +4.43(+1.63%) |
Oct 21, 2020 | 270.95 | 274.93 | 270.05 | 270.99 | 294,643 | -0.05(-0.02%) |
Oct 20, 2020 | 270.39 | 276.55 | 266.78 | 271.04 | 663,414 | +5.32(+2.00%) |
Oct 19, 2020 | 279.50 | 283.41 | 262.44 | 265.71 | 668,589 | -9.32(-3.39%) |
Oct 16, 2020 | 277.22 | 277.99 | 273.94 | 275.04 | 241,654 | +0.06(+0.02%) |
Oct 15, 2020 | 272.75 | 276.20 | 272.45 | 274.98 | 163,682 | +0.15(+0.06%) |
Oct 14, 2020 | 273.39 | 276.89 | 272.80 | 274.83 | 154,499 | +2.47(+0.91%) |
Oct 13, 2020 | 274.63 | 278.36 | 272.25 | 272.35 | 387,562 | -3.82(-1.38%) |
Oct 12, 2020 | 272.06 | 276.70 | 271.32 | 276.17 | 276,217 | +5.66(+2.09%) |
Oct 09, 2020 | 266.64 | 273.97 | 266.62 | 270.51 | 256,010 | +6.36(+2.41%) |
Oct 08, 2020 | 265.42 | 267.32 | 261.06 | 264.16 | 308,188 | -0.87(-0.33%) |
Oct 07, 2020 | 267.75 | 269.52 | 262.97 | 265.03 | 290,422 | -0.64(-0.24%) |
Oct 06, 2020 | 270.27 | 271.76 | 264.69 | 265.67 | 207,513 | -3.37(-1.25%) |
Oct 05, 2020 | 266.70 | 272.13 | 266.70 | 269.03 | 206,766 | +6.06(+2.30%) |
Oct 02, 2020 | 257.94 | 264.45 | 256.92 | 262.97 | 165,049 | +1.49(+0.57%) |
Oct 01, 2020 | 262.30 | 263.07 | 258.69 | 261.49 | 168,367 | +1.35(+0.52%) |
Sep 30, 2020 | 259.57 | 263.91 | 257.57 | 260.14 | 237,440 | +0.70(+0.27%) |
Sep 29, 2020 | 258.62 | 262.25 | 258.62 | 259.44 | 251,178 | +0.81(+0.31%) |
Sep 28, 2020 | 253.37 | 259.28 | 253.37 | 258.63 | 163,839 | +7.44(+2.96%) |
Sep 25, 2020 | 249.58 | 252.91 | 248.78 | 251.19 | 188,216 | -0.08(-0.03%) |
Sep 24, 2020 | 247.94 | 253.06 | 247.04 | 251.27 | 178,778 | +3.53(+1.42%) |
Sep 23, 2020 | 256.83 | 260.82 | 247.67 | 247.74 | 276,840 | -9.62(-3.74%) |
Sep 22, 2020 | 254.77 | 258.25 | 253.55 | 257.36 | 223,178 | +3.33(+1.31%) |
Sep 21, 2020 | 250.94 | 254.52 | 247.24 | 254.03 | 337,793 | -0.66(-0.26%) |
Sep 18, 2020 | 262.75 | 263.20 | 253.63 | 254.69 | 455,671 | -6.64(-2.54%) |
Sep 17, 2020 | 258.44 | 261.51 | 257.52 | 261.33 | 243,634 | +0.49(+0.19%) |
Sep 16, 2020 | 261.64 | 263.48 | 260.09 | 260.84 | 206,078 | +0.85(+0.33%) |
Sep 15, 2020 | 263.85 | 266.80 | 259.81 | 260.00 | 204,134 | -3.09(-1.18%) |
Sep 14, 2020 | 264.15 | 264.20 | 260.50 | 263.09 | 161,656 | +1.75(+0.67%) |
Sep 11, 2020 | 258.96 | 262.21 | 258.12 | 261.34 | 163,415 | +4.01(+1.56%) |
Sep 10, 2020 | 261.18 | 261.18 | 256.06 | 257.33 | 157,689 | -2.84(-1.09%) |
Sep 09, 2020 | 257.12 | 262.30 | 257.12 | 260.18 | 219,045 | +4.12(+1.61%) |
Sep 08, 2020 | 262.02 | 262.02 | 255.70 | 256.06 | 258,156 | -8.03(-3.04%) |
Sep 04, 2020 | 269.24 | 269.24 | 259.32 | 264.09 | 269,767 | -1.11(-0.42%) |
Sep 03, 2020 | 274.02 | 274.04 | 263.91 | 265.20 | 220,760 | -8.66(-3.16%) |
Sep 02, 2020 | 272.33 | 275.14 | 268.10 | 273.86 | 209,940 | +1.06(+0.39%) |
Sep 01, 2020 | 266.81 | 274.00 | 264.86 | 272.80 | 213,782 | +6.05(+2.27%) |
Aug 31, 2020 | 269.69 | 275.90 | 265.49 | 266.75 | 328,045 | -4.15(-1.53%) |
Aug 28, 2020 | 271.29 | 272.38 | 269.81 | 270.90 | 211,441 | +1.54(+0.57%) |
Aug 27, 2020 | 274.98 | 275.30 | 267.92 | 269.36 | 182,871 | -3.37(-1.23%) |
Aug 26, 2020 | 270.24 | 273.99 | 268.72 | 272.73 | 226,654 | +2.48(+0.92%) |
Aug 25, 2020 | 270.52 | 270.52 | 267.02 | 270.24 | 137,602 | +1.35(+0.50%) |
Aug 24, 2020 | 265.21 | 268.89 | 264.69 | 268.89 | 193,538 | +4.94(+1.87%) |
Aug 21, 2020 | 262.26 | 264.51 | 261.11 | 263.95 | 169,826 | +1.60(+0.61%) |
Aug 20, 2020 | 265.14 | 265.84 | 261.99 | 262.36 | 147,889 | -3.89(-1.46%) |
Aug 19, 2020 | 264.92 | 268.45 | 264.90 | 266.25 | 200,243 | +1.48(+0.56%) |
Aug 18, 2020 | 264.03 | 266.19 | 263.20 | 264.77 | 209,904 | +1.32(+0.50%) |
Aug 17, 2020 | 263.81 | 265.52 | 260.22 | 263.45 | 273,655 | -1.06(-0.40%) |
Aug 14, 2020 | 262.46 | 265.99 | 260.22 | 264.51 | 128,420 | +0.63(+0.24%) |
Aug 13, 2020 | 262.96 | 267.16 | 260.81 | 263.88 | 177,961 | -0.19(-0.07%) |
Aug 12, 2020 | 263.00 | 267.48 | 260.88 | 264.07 | 180,970 | +3.84(+1.48%) |
Aug 11, 2020 | 259.11 | 265.18 | 257.81 | 260.22 | 272,543 | +3.62(+1.41%) |
Aug 10, 2020 | 254.61 | 256.72 | 252.21 | 256.61 | 413,845 | +2.77(+1.09%) |
Aug 07, 2020 | 258.09 | 258.33 | 252.10 | 253.84 | 440,433 | -3.92(-1.52%) |
Aug 06, 2020 | 260.40 | 260.83 | 257.45 | 257.76 | 164,014 | -2.27(-0.87%) |
Aug 05, 2020 | 261.32 | 262.10 | 257.11 | 260.03 | 200,381 | +0.24(+0.09%) |
Aug 04, 2020 | 258.07 | 260.55 | 255.14 | 259.80 | 218,081 | +2.70(+1.05%) |
Aug 03, 2020 | 256.59 | 258.52 | 254.69 | 257.09 | 236,324 | +1.94(+0.76%) |
Jul 31, 2020 | 257.49 | 257.49 | 251.14 | 255.15 | 203,560 | -2.60(-1.01%) |
Jul 30, 2020 | 258.31 | 259.66 | 256.49 | 257.75 | 239,296 | -3.53(-1.35%) |
Jul 29, 2020 | 256.36 | 263.98 | 256.36 | 261.28 | 195,262 | +3.45(+1.34%) |
Jul 28, 2020 | 257.04 | 260.63 | 256.58 | 257.83 | 340,858 | -1.00(-0.39%) |
Jul 27, 2020 | 252.23 | 258.87 | 252.23 | 258.82 | 241,148 | +5.92(+2.34%) |
Jul 24, 2020 | 252.44 | 254.43 | 249.78 | 252.91 | 408,801 | +1.44(+0.57%) |
Jul 23, 2020 | 246.28 | 252.18 | 246.28 | 251.47 | 519,470 | +6.19(+2.52%) |
Jul 22, 2020 | 242.65 | 247.26 | 242.02 | 245.28 | 302,489 | +3.56(+1.47%) |
Jul 21, 2020 | 242.24 | 243.60 | 238.57 | 241.72 | 491,692 | -0.69(-0.29%) |
Jul 20, 2020 | 227.66 | 247.41 | 227.66 | 242.42 | 743,777 | +6.58(+2.79%) |
Jul 17, 2020 | 240.92 | 240.92 | 231.92 | 235.84 | 384,000 | -4.49(-1.87%) |
Jul 16, 2020 | 234.40 | 241.75 | 233.51 | 240.33 | 566,964 | +5.25(+2.23%) |
Jul 15, 2020 | 231.21 | 235.99 | 229.76 | 235.07 | 328,664 | +7.71(+3.39%) |
Jul 14, 2020 | 220.08 | 228.13 | 218.26 | 227.37 | 454,696 | +6.80(+3.08%) |
Jul 13, 2020 | 228.08 | 229.39 | 218.87 | 220.56 | 415,635 | -6.60(-2.91%) |
Jul 10, 2020 | 230.63 | 230.74 | 226.00 | 227.17 | 287,422 | -3.52(-1.53%) |
Jul 09, 2020 | 232.78 | 234.67 | 229.24 | 230.69 | 328,878 | -2.06(-0.89%) |
Jul 08, 2020 | 228.28 | 233.69 | 226.19 | 232.75 | 505,751 | +6.74(+2.98%) |
Jul 07, 2020 | 225.13 | 228.07 | 224.28 | 226.01 | 217,614 | -0.69(-0.30%) |
Jul 06, 2020 | 225.21 | 227.17 | 223.26 | 226.70 | 214,865 | +4.82(+2.17%) |
Jul 02, 2020 | 224.23 | 226.41 | 221.45 | 221.88 | 232,985 | +1.73(+0.79%) |
Jul 01, 2020 | 222.29 | 223.75 | 218.78 | 220.14 | 265,848 | -1.56(-0.70%) |
Jun 30, 2020 | 218.67 | 225.09 | 217.51 | 221.70 | 308,505 | +3.03(+1.38%) |
Jun 29, 2020 | 217.51 | 225.65 | 215.96 | 218.68 | 455,761 | +5.00(+2.34%) |
Jun 26, 2020 | 213.32 | 214.82 | 210.34 | 213.68 | 952,747 | +0.07(+0.03%) |
Jun 25, 2020 | 212.04 | 214.31 | 209.78 | 213.62 | 310,024 | -0.16(-0.08%) |
Jun 24, 2020 | 216.05 | 216.90 | 211.80 | 213.78 | 389,761 | -3.39(-1.56%) |
Jun 23, 2020 | 214.27 | 217.99 | 213.37 | 217.16 | 259,017 | +5.02(+2.36%) |
Jun 22, 2020 | 208.27 | 212.42 | 207.09 | 212.15 | 159,052 | +1.83(+0.87%) |
Jun 19, 2020 | 216.07 | 217.16 | 207.63 | 210.32 | 431,187 | -3.12(-1.46%) |
Jun 18, 2020 | 217.50 | 217.50 | 212.05 | 213.44 | 201,313 | -4.86(-2.22%) |
Jun 17, 2020 | 217.70 | 219.66 | 214.77 | 218.29 | 267,881 | +1.45(+0.67%) |
Jun 16, 2020 | 219.37 | 220.45 | 215.23 | 216.84 | 404,833 | +3.56(+1.67%) |
Jun 15, 2020 | 203.07 | 214.19 | 201.10 | 213.28 | 219,151 | +5.61(+2.70%) |
Jun 12, 2020 | 213.48 | 213.48 | 201.82 | 207.67 | 365,175 | +0.57(+0.27%) |
Jun 11, 2020 | 206.18 | 209.07 | 204.72 | 207.10 | 324,452 | -5.73(-2.69%) |
Jun 10, 2020 | 220.73 | 220.73 | 212.49 | 212.83 | 268,679 | -8.26(-3.74%) |
Jun 09, 2020 | 223.43 | 223.43 | 218.87 | 221.09 | 265,411 | -4.60(-2.04%) |
Jun 08, 2020 | 226.77 | 229.98 | 224.33 | 225.69 | 336,509 | +2.00(+0.89%) |
Jun 05, 2020 | 219.96 | 227.41 | 219.82 | 223.69 | 343,663 | +9.64(+4.51%) |
Jun 04, 2020 | 210.29 | 214.14 | 209.91 | 214.04 | 289,247 | +2.06(+0.97%) |
Jun 03, 2020 | 207.83 | 212.90 | 207.69 | 211.99 | 264,023 | +6.52(+3.18%) |
Jun 02, 2020 | 207.76 | 207.76 | 204.39 | 205.46 | 262,335 | -0.49(-0.24%) |
Jun 01, 2020 | 202.46 | 206.79 | 200.73 | 205.95 | 268,227 | +3.17(+1.56%) |
May 29, 2020 | 200.71 | 203.55 | 198.06 | 202.79 | 522,613 | -0.48(-0.24%) |
May 28, 2020 | 205.79 | 206.37 | 199.49 | 203.27 | 413,505 | -0.46(-0.22%) |
May 27, 2020 | 205.64 | 207.27 | 201.63 | 203.73 | 521,937 | +2.39(+1.19%) |
May 26, 2020 | 194.22 | 202.38 | 192.69 | 201.34 | 541,032 | +13.16(+7.00%) |
May 22, 2020 | 185.15 | 188.40 | 183.71 | 188.17 | 258,459 | +3.04(+1.64%) |
May 21, 2020 | 181.64 | 186.83 | 181.26 | 185.13 | 475,777 | +3.17(+1.74%) |
May 20, 2020 | 181.80 | 186.92 | 179.95 | 181.96 | 388,722 | +2.47(+1.38%) |
May 19, 2020 | 182.98 | 186.09 | 179.48 | 179.49 | 317,977 | -4.31(-2.35%) |
May 18, 2020 | 176.54 | 185.03 | 175.93 | 183.80 | 342,814 | +12.23(+7.13%) |
May 15, 2020 | 173.78 | 177.42 | 170.35 | 171.57 | 975,735 | -3.39(-1.94%) |
May 14, 2020 | 167.21 | 175.65 | 164.28 | 174.95 | 557,680 | +5.64(+3.33%) |
May 13, 2020 | 171.15 | 172.35 | 167.61 | 169.31 | 312,085 | -2.97(-1.72%) |
May 12, 2020 | 177.81 | 178.94 | 172.13 | 172.28 | 264,329 | -4.77(-2.69%) |
May 11, 2020 | 179.39 | 181.03 | 176.66 | 177.05 | 455,943 | -4.53(-2.50%) |
May 08, 2020 | 185.45 | 187.26 | 181.04 | 181.58 | 403,559 | -1.09(-0.60%) |
May 07, 2020 | 180.21 | 184.06 | 179.22 | 182.67 | 335,240 | +3.82(+2.14%) |
May 06, 2020 | 182.33 | 182.44 | 178.53 | 178.85 | 481,463 | -2.02(-1.12%) |
May 05, 2020 | 178.53 | 181.97 | 176.90 | 180.87 | 390,086 | +4.41(+2.50%) |
May 04, 2020 | 170.10 | 176.75 | 168.84 | 176.46 | 336,641 | +2.61(+1.50%) |
May 01, 2020 | 174.63 | 175.08 | 169.68 | 173.85 | 300,850 | -3.18(-1.79%) |
Apr 30, 2020 | 178.17 | 178.17 | 173.45 | 177.03 | 403,894 | -3.21(-1.78%) |
Apr 29, 2020 | 181.27 | 183.00 | 178.36 | 180.25 | 368,131 | +2.92(+1.65%) |
Apr 28, 2020 | 179.49 | 183.74 | 176.82 | 177.32 | 575,231 | +2.22(+1.27%) |
Apr 27, 2020 | 170.05 | 175.63 | 168.15 | 175.10 | 298,323 | +7.72(+4.61%) |
Apr 24, 2020 | 168.63 | 168.96 | 161.52 | 167.39 | 432,242 | -0.98(-0.58%) |
Apr 23, 2020 | 163.31 | 170.39 | 161.88 | 168.36 | 388,451 | +6.47(+3.99%) |
Apr 22, 2020 | 165.37 | 168.86 | 160.21 | 161.90 | 729,130 | -2.11(-1.29%) |
Apr 21, 2020 | 164.93 | 170.49 | 162.46 | 164.01 | 914,158 | -7.63(-4.45%) |
Apr 20, 2020 | 163.11 | 179.99 | 161.04 | 171.64 | 1,245,720 | -2.73(-1.57%) |
Apr 17, 2020 | 182.68 | 184.19 | 174.33 | 174.38 | 836,962 | -2.95(-1.66%) |
Apr 16, 2020 | 183.47 | 185.04 | 176.74 | 177.32 | 375,395 | -4.54(-2.50%) |
Apr 15, 2020 | 186.50 | 187.72 | 179.09 | 181.87 | 355,240 | -9.96(-5.19%) |
Apr 14, 2020 | 190.14 | 194.71 | 187.46 | 191.82 | 247,521 | +5.25(+2.82%) |
Apr 13, 2020 | 191.64 | 191.97 | 185.59 | 186.57 | 314,841 | -7.16(-3.70%) |
Apr 09, 2020 | 189.66 | 201.34 | 187.10 | 193.73 | 405,668 | +8.16(+4.40%) |
Apr 08, 2020 | 179.64 | 187.12 | 176.53 | 185.56 | 372,083 | +7.10(+3.98%) |
Apr 07, 2020 | 177.49 | 180.43 | 171.13 | 178.46 | 579,849 | +9.26(+5.48%) |
Apr 06, 2020 | 167.44 | 171.00 | 164.85 | 169.20 | 501,416 | +7.08(+4.36%) |
Apr 03, 2020 | 169.75 | 170.82 | 159.71 | 162.12 | 343,663 | -5.66(-3.37%) |
Apr 02, 2020 | 166.55 | 172.59 | 165.22 | 167.78 | 427,156 | +1.09(+0.65%) |
Apr 01, 2020 | 167.27 | 171.44 | 164.89 | 166.69 | 426,068 | -5.70(-3.31%) |
Mar 31, 2020 | 175.66 | 177.12 | 171.13 | 172.39 | 405,007 | -4.38(-2.48%) |
Mar 30, 2020 | 176.01 | 178.96 | 172.93 | 176.78 | 244,526 | +1.78(+1.01%) |
Mar 27, 2020 | 180.94 | 187.45 | 172.85 | 175.00 | 431,486 | -11.56(-6.20%) |
Mar 26, 2020 | 171.82 | 187.89 | 168.98 | 186.56 | 546,814 | +16.16(+9.48%) |
Mar 25, 2020 | 160.52 | 178.59 | 158.30 | 170.40 | 747,813 | +9.62(+5.99%) |
Mar 24, 2020 | 162.32 | 165.68 | 155.75 | 160.78 | 703,348 | +3.18(+2.02%) |
Mar 23, 2020 | 165.83 | 170.55 | 154.31 | 157.59 | 536,664 | -14.09(-8.21%) |
Mar 20, 2020 | 185.94 | 188.29 | 169.08 | 171.68 | 806,324 | -13.22(-7.15%) |
Mar 19, 2020 | 172.89 | 189.56 | 167.97 | 184.91 | 489,849 | +10.33(+5.92%) |
Mar 18, 2020 | 174.98 | 176.78 | 159.59 | 174.57 | 603,608 | -9.17(-4.99%) |
Mar 17, 2020 | 190.45 | 195.26 | 170.34 | 183.74 | 952,826 | -4.19(-2.23%) |
Mar 16, 2020 | 184.50 | 191.66 | 181.33 | 187.94 | 844,228 | -12.11(-6.05%) |
Mar 13, 2020 | 203.43 | 205.61 | 190.41 | 200.04 | 862,126 | +3.38(+1.72%) |
Mar 12, 2020 | 205.56 | 207.20 | 195.16 | 196.66 | 710,130 | -19.71(-9.11%) |
Mar 11, 2020 | 228.02 | 228.78 | 214.16 | 216.37 | 811,283 | -16.42(-7.05%) |
Mar 10, 2020 | 241.82 | 244.06 | 219.76 | 232.80 | 605,447 | -4.31(-1.82%) |
Mar 09, 2020 | 232.21 | 238.46 | 225.34 | 237.10 | 632,774 | -8.64(-3.52%) |
Mar 06, 2020 | 232.72 | 247.20 | 232.72 | 245.75 | 546,055 | +4.19(+1.74%) |
Mar 05, 2020 | 238.76 | 244.48 | 238.20 | 241.55 | 542,528 | -1.93(-0.79%) |
Mar 04, 2020 | 235.60 | 244.64 | 234.24 | 243.48 | 659,484 | +12.09(+5.22%) |
Mar 03, 2020 | 226.80 | 232.86 | 225.11 | 231.39 | 502,918 | +4.66(+2.05%) |
Mar 02, 2020 | 217.48 | 227.06 | 214.88 | 226.73 | 375,126 | +11.29(+5.24%) |
Feb 28, 2020 | 220.64 | 223.58 | 212.56 | 215.45 | 707,320 | -11.05(-4.88%) |
Feb 27, 2020 | 226.53 | 232.77 | 225.40 | 226.50 | 373,086 | -3.60(-1.56%) |
Feb 26, 2020 | 233.43 | 236.61 | 228.55 | 230.10 | 474,324 | -2.26(-0.97%) |
Feb 25, 2020 | 233.82 | 236.02 | 231.66 | 232.35 | 512,085 | -1.12(-0.48%) |
Feb 24, 2020 | 226.93 | 235.38 | 226.93 | 233.48 | 380,257 | +0.17(+0.07%) |
Feb 21, 2020 | 233.96 | 234.51 | 231.27 | 233.31 | 498,195 | -1.58(-0.67%) |
Feb 20, 2020 | 230.98 | 236.89 | 230.98 | 234.88 | 398,038 | +2.56(+1.10%) |
Feb 19, 2020 | 231.69 | 234.90 | 231.69 | 232.32 | 296,633 | +0.00(+0.00%) |
Feb 18, 2020 | 230.67 | 234.88 | 229.76 | 232.32 | 363,769 | +1.15(+0.50%) |
Feb 14, 2020 | 228.40 | 232.21 | 227.74 | 231.17 | 394,955 | +2.97(+1.30%) |
Feb 13, 2020 | 226.55 | 229.59 | 226.29 | 228.21 | 239,707 | +0.26(+0.12%) |
Feb 12, 2020 | 225.40 | 228.06 | 223.69 | 227.94 | 284,673 | +3.65(+1.63%) |
Feb 11, 2020 | 224.76 | 226.32 | 223.23 | 224.30 | 226,992 | +0.52(+0.23%) |
Feb 10, 2020 | 221.56 | 224.76 | 220.94 | 223.78 | 206,204 | +1.47(+0.66%) |
Feb 07, 2020 | 224.12 | 226.72 | 221.72 | 222.30 | 398,238 | -3.01(-1.34%) |
Feb 06, 2020 | 230.28 | 230.76 | 221.98 | 225.32 | 410,845 | -3.78(-1.65%) |
Feb 05, 2020 | 227.99 | 233.43 | 227.04 | 229.09 | 439,397 | +3.37(+1.49%) |
Feb 04, 2020 | 229.36 | 236.09 | 218.88 | 225.72 | 817,562 | +5.01(+2.27%) |