Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 252.73 | 255.61 | 249.36 | 249.87 | 3,702,754 | -3.55(-1.40%) |
Jan 28, 2021 | 252.37 | 257.85 | 250.02 | 253.42 | 4,098,454 | +1.56(+0.62%) |
Jan 27, 2021 | 254.32 | 255.58 | 250.01 | 251.86 | 4,210,845 | -7.77(-2.99%) |
Jan 26, 2021 | 261.63 | 263.32 | 258.08 | 259.63 | 3,572,171 | -1.18(-0.45%) |
Jan 25, 2021 | 262.18 | 263.86 | 255.70 | 260.81 | 4,963,651 | -5.85(-2.19%) |
Jan 22, 2021 | 264.17 | 267.76 | 263.07 | 266.66 | 2,787,674 | +0.02(+0.01%) |
Jan 21, 2021 | 267.63 | 269.75 | 265.87 | 266.64 | 2,729,976 | -1.01(-0.38%) |
Jan 20, 2021 | 272.58 | 274.08 | 264.90 | 267.65 | 5,196,655 | -3.44(-1.27%) |
Jan 19, 2021 | 281.04 | 282.52 | 270.72 | 271.09 | 7,293,798 | -6.28(-2.26%) |
Jan 15, 2021 | 277.53 | 280.91 | 273.56 | 277.37 | 4,193,069 | -6.32(-2.23%) |
Jan 14, 2021 | 280.17 | 285.11 | 279.70 | 283.69 | 3,460,595 | +4.54(+1.63%) |
Jan 13, 2021 | 276.51 | 279.86 | 275.61 | 279.14 | 2,618,074 | +0.67(+0.24%) |
Jan 12, 2021 | 273.80 | 280.10 | 272.77 | 278.47 | 5,220,737 | +7.72(+2.85%) |
Jan 11, 2021 | 264.27 | 271.83 | 261.88 | 270.75 | 2,875,629 | +3.46(+1.29%) |
Jan 08, 2021 | 269.06 | 269.32 | 262.67 | 267.29 | 3,039,451 | -1.45(-0.54%) |
Jan 07, 2021 | 265.17 | 272.65 | 264.16 | 268.74 | 4,351,057 | +5.62(+2.14%) |
Jan 06, 2021 | 254.59 | 265.73 | 251.65 | 263.12 | 6,923,138 | +13.47(+5.40%) |
Jan 05, 2021 | 243.15 | 252.02 | 241.94 | 249.65 | 4,564,018 | +5.46(+2.24%) |
Jan 04, 2021 | 246.03 | 246.56 | 239.72 | 244.18 | 3,874,502 | +1.19(+0.49%) |
Dec 31, 2020 | 243.00 | 243.00 | 243.00 | 1,700,188 | +3.93(+1.64%) | |
Dec 30, 2020 | 238.48 | 240.18 | 237.58 | 239.07 | 1,700,188 | +1.33(+0.56%) |
Dec 29, 2020 | 239.82 | 240.37 | 236.35 | 237.74 | 1,552,364 | -1.46(-0.61%) |
Dec 28, 2020 | 237.56 | 242.02 | 236.81 | 239.20 | 3,025,242 | +3.16(+1.34%) |
Dec 24, 2020 | 236.85 | 237.38 | 233.82 | 236.04 | 1,050,627 | -0.27(-0.11%) |
Dec 23, 2020 | 231.74 | 240.11 | 231.56 | 236.31 | 3,659,022 | +5.86(+2.54%) |
Dec 22, 2020 | 236.68 | 237.46 | 230.18 | 230.44 | 3,906,777 | -6.35(-2.68%) |
Dec 21, 2020 | 230.63 | 240.36 | 229.22 | 236.79 | 8,026,511 | +13.68(+6.13%) |
Dec 18, 2020 | 226.11 | 226.11 | 221.66 | 223.11 | 4,436,598 | -2.12(-0.94%) |
Dec 17, 2020 | 225.75 | 226.61 | 223.91 | 225.23 | 3,237,524 | +0.61(+0.27%) |
Dec 16, 2020 | 224.43 | 224.74 | 222.18 | 224.62 | 2,604,579 | +1.24(+0.55%) |
Dec 15, 2020 | 220.69 | 224.47 | 218.56 | 223.39 | 2,548,154 | +4.28(+1.95%) |
Dec 14, 2020 | 224.17 | 224.37 | 218.74 | 219.11 | 2,091,131 | -2.03(-0.92%) |
Dec 11, 2020 | 221.89 | 222.25 | 218.48 | 221.14 | 2,254,492 | -4.06(-1.80%) |
Dec 10, 2020 | 221.15 | 225.92 | 220.70 | 225.20 | 2,758,318 | +1.46(+0.65%) |
Dec 09, 2020 | 221.15 | 226.09 | 220.72 | 223.75 | 3,854,271 | +3.67(+1.67%) |
Dec 08, 2020 | 218.39 | 220.40 | 218.00 | 220.08 | 1,486,919 | +0.36(+0.16%) |
Dec 07, 2020 | 219.80 | 221.01 | 216.96 | 219.72 | 1,939,224 | -1.04(-0.47%) |
Dec 04, 2020 | 219.03 | 220.92 | 218.34 | 220.76 | 2,575,291 | +3.79(+1.75%) |
Dec 03, 2020 | 218.65 | 220.09 | 216.21 | 216.97 | 2,325,300 | -2.01(-0.92%) |
Dec 02, 2020 | 213.85 | 219.43 | 213.39 | 218.98 | 2,317,543 | +5.13(+2.40%) |
Dec 01, 2020 | 213.74 | 216.42 | 213.18 | 213.85 | 2,797,744 | +2.53(+1.20%) |
Nov 30, 2020 | 212.66 | 215.37 | 211.11 | 211.32 | 2,945,760 | -4.42(-2.05%) |
Nov 27, 2020 | 217.20 | 217.47 | 214.25 | 215.73 | 1,146,047 | -1.04(-0.48%) |
Nov 25, 2020 | 215.37 | 217.61 | 213.01 | 216.78 | 2,480,103 | -0.88(-0.40%) |
Nov 24, 2020 | 211.79 | 218.23 | 211.36 | 217.66 | 4,272,157 | +7.95(+3.79%) |
Nov 23, 2020 | 207.17 | 210.78 | 206.87 | 209.71 | 3,678,633 | +5.02(+2.45%) |
Nov 20, 2020 | 204.37 | 206.03 | 204.03 | 204.69 | 2,017,122 | -1.12(-0.54%) |
Nov 19, 2020 | 205.56 | 206.15 | 203.55 | 205.81 | 1,640,466 | +0.25(+0.12%) |
Nov 18, 2020 | 206.20 | 208.69 | 204.84 | 205.56 | 3,115,189 | -0.32(-0.16%) |
Nov 17, 2020 | 201.64 | 206.06 | 200.09 | 205.88 | 2,970,039 | +2.08(+1.02%) |
Nov 16, 2020 | 204.85 | 205.84 | 201.65 | 203.80 | 3,278,697 | +3.02(+1.51%) |
Nov 13, 2020 | 197.82 | 202.50 | 197.41 | 200.78 | 3,090,826 | +4.19(+2.13%) |
Nov 12, 2020 | 197.24 | 198.74 | 194.66 | 196.59 | 3,279,921 | -3.24(-1.62%) |
Nov 11, 2020 | 200.37 | 201.55 | 197.06 | 199.83 | 2,923,511 | +0.53(+0.27%) |
Nov 10, 2020 | 197.27 | 200.13 | 193.54 | 199.30 | 4,543,923 | +2.33(+1.18%) |
Nov 09, 2020 | 196.57 | 199.79 | 191.88 | 196.97 | 7,588,464 | +12.53(+6.79%) |
Nov 06, 2020 | 187.27 | 187.31 | 183.68 | 184.45 | 2,700,736 | -1.56(-0.84%) |
Nov 05, 2020 | 182.97 | 187.07 | 182.43 | 186.00 | 3,155,462 | +4.66(+2.57%) |
Nov 04, 2020 | 179.85 | 184.04 | 178.62 | 181.34 | 4,219,565 | -0.06(-0.03%) |
Nov 03, 2020 | 177.74 | 182.37 | 177.08 | 181.39 | 4,953,074 | +7.08(+4.06%) |
Nov 02, 2020 | 175.96 | 176.60 | 172.50 | 174.31 | 2,683,263 | +1.06(+0.61%) |
Oct 30, 2020 | 173.68 | 174.49 | 170.02 | 173.25 | 3,994,854 | -0.82(-0.47%) |
Oct 29, 2020 | 173.94 | 176.28 | 171.28 | 174.07 | 3,905,050 | +0.16(+0.09%) |
Oct 28, 2020 | 175.33 | 177.22 | 173.16 | 173.91 | 4,597,527 | -5.42(-3.02%) |
Oct 27, 2020 | 183.29 | 183.83 | 179.08 | 179.33 | 3,742,001 | -5.00(-2.71%) |
Oct 26, 2020 | 185.57 | 185.87 | 181.93 | 184.34 | 3,545,556 | -3.57(-1.90%) |
Oct 23, 2020 | 189.49 | 190.81 | 186.97 | 187.91 | 2,302,461 | -0.33(-0.18%) |
Oct 22, 2020 | 186.22 | 189.12 | 185.31 | 188.24 | 2,332,309 | +2.28(+1.23%) |
Oct 21, 2020 | 190.06 | 190.58 | 185.13 | 185.96 | 3,362,719 | -4.69(-2.46%) |
Oct 20, 2020 | 189.43 | 193.72 | 189.21 | 190.65 | 3,639,888 | +2.15(+1.14%) |
Oct 19, 2020 | 190.06 | 190.54 | 187.50 | 188.50 | 3,528,606 | -0.48(-0.25%) |
Oct 16, 2020 | 190.92 | 192.45 | 188.62 | 188.98 | 3,542,567 | -2.19(-1.15%) |
Oct 15, 2020 | 192.07 | 193.12 | 189.61 | 191.17 | 4,726,576 | -2.41(-1.25%) |
Oct 14, 2020 | 196.01 | 196.53 | 192.70 | 193.58 | 8,241,311 | +0.38(+0.20%) |
Oct 13, 2020 | 196.13 | 196.22 | 191.70 | 193.20 | 3,617,129 | -3.03(-1.55%) |
Oct 12, 2020 | 190.08 | 196.94 | 190.08 | 196.23 | 3,789,603 | +6.03(+3.17%) |
Oct 09, 2020 | 191.32 | 192.28 | 188.85 | 190.20 | 3,318,115 | -0.40(-0.21%) |
Oct 08, 2020 | 188.01 | 190.77 | 187.06 | 190.60 | 2,541,918 | +4.01(+2.15%) |
Oct 07, 2020 | 186.87 | 187.87 | 184.36 | 186.59 | 2,538,901 | +2.30(+1.25%) |
Oct 06, 2020 | 187.19 | 188.87 | 183.20 | 184.29 | 3,091,223 | -0.65(-0.35%) |
Oct 05, 2020 | 185.06 | 185.89 | 182.91 | 184.94 | 2,782,651 | +1.74(+0.95%) |
Oct 02, 2020 | 179.02 | 183.93 | 178.97 | 183.20 | 2,773,189 | +1.24(+0.68%) |
Oct 01, 2020 | 184.69 | 186.16 | 181.34 | 181.96 | 2,496,353 | -2.22(-1.20%) |
Sep 30, 2020 | 182.08 | 186.11 | 181.79 | 184.18 | 3,355,013 | +3.83(+2.12%) |
Sep 29, 2020 | 181.60 | 182.16 | 179.10 | 180.35 | 2,620,012 | -2.09(-1.15%) |
Sep 28, 2020 | 181.26 | 185.00 | 180.68 | 182.44 | 3,578,658 | +3.77(+2.11%) |
Sep 25, 2020 | 176.84 | 179.07 | 173.77 | 178.66 | 3,389,041 | -0.15(-0.08%) |
Sep 24, 2020 | 173.19 | 180.96 | 171.42 | 178.81 | 5,562,062 | +8.24(+4.83%) |
Sep 23, 2020 | 175.96 | 176.79 | 170.34 | 170.57 | 3,397,297 | -5.04(-2.87%) |
Sep 22, 2020 | 177.79 | 179.75 | 172.69 | 175.61 | 3,657,798 | -2.18(-1.23%) |
Sep 21, 2020 | 174.03 | 177.95 | 171.81 | 177.79 | 5,314,463 | -0.79(-0.44%) |
Sep 18, 2020 | 178.72 | 180.22 | 176.31 | 178.58 | 9,893,133 | +0.03(+0.02%) |
Sep 17, 2020 | 181.65 | 183.19 | 178.26 | 178.55 | 4,662,914 | -5.36(-2.91%) |
Sep 16, 2020 | 181.91 | 186.77 | 181.52 | 183.91 | 3,897,374 | +2.46(+1.35%) |
Sep 15, 2020 | 185.12 | 185.66 | 181.44 | 181.46 | 4,055,286 | -3.06(-1.66%) |
Sep 14, 2020 | 186.31 | 186.31 | 183.91 | 184.52 | 3,006,579 | +0.39(+0.21%) |
Sep 11, 2020 | 183.51 | 185.04 | 182.33 | 184.13 | 2,592,929 | +0.83(+0.45%) |
Sep 10, 2020 | 186.71 | 188.19 | 182.88 | 183.30 | 2,738,267 | -2.02(-1.09%) |
Sep 09, 2020 | 187.13 | 187.72 | 185.15 | 185.32 | 5,106,300 | -0.24(-0.13%) |
Sep 08, 2020 | 192.01 | 192.42 | 184.46 | 185.56 | 4,990,580 | -7.75(-4.01%) |
Sep 04, 2020 | 193.27 | 195.53 | 188.17 | 193.32 | 4,003,256 | +3.10(+1.63%) |
Sep 03, 2020 | 194.06 | 197.25 | 188.63 | 190.22 | 3,852,116 | -2.27(-1.18%) |
Sep 02, 2020 | 188.60 | 193.31 | 188.21 | 192.49 | 3,889,581 | +4.20(+2.23%) |
Sep 01, 2020 | 186.59 | 189.44 | 186.05 | 188.29 | 2,682,382 | +0.54(+0.29%) |
Aug 31, 2020 | 188.33 | 189.16 | 186.62 | 187.75 | 3,323,833 | -1.46(-0.77%) |
Aug 28, 2020 | 193.02 | 193.12 | 188.65 | 189.21 | 4,058,890 | -2.22(-1.16%) |
Aug 27, 2020 | 188.27 | 194.03 | 188.03 | 191.43 | 4,052,495 | +2.87(+1.52%) |
Aug 26, 2020 | 187.55 | 188.82 | 186.77 | 188.56 | 2,812,610 | +0.91(+0.49%) |
Aug 25, 2020 | 191.29 | 191.74 | 186.90 | 187.65 | 2,884,746 | -1.22(-0.65%) |
Aug 24, 2020 | 185.02 | 188.96 | 183.39 | 188.87 | 3,399,263 | +4.47(+2.43%) |
Aug 21, 2020 | 182.29 | 185.24 | 182.02 | 184.40 | 1,955,236 | +0.53(+0.29%) |
Aug 20, 2020 | 182.88 | 185.18 | 182.50 | 183.87 | 1,936,423 | -1.07(-0.58%) |
Aug 19, 2020 | 184.37 | 187.74 | 183.80 | 184.94 | 2,697,989 | +1.56(+0.85%) |
Aug 18, 2020 | 185.33 | 185.45 | 183.19 | 183.38 | 3,367,287 | -1.60(-0.87%) |
Aug 17, 2020 | 188.56 | 189.34 | 184.49 | 184.98 | 4,304,987 | -4.46(-2.36%) |
Aug 14, 2020 | 188.98 | 190.82 | 188.21 | 189.45 | 2,511,146 | -0.38(-0.20%) |
Aug 13, 2020 | 191.67 | 193.30 | 189.19 | 189.83 | 2,436,559 | -3.41(-1.76%) |
Aug 12, 2020 | 195.58 | 196.72 | 190.63 | 193.24 | 2,677,940 | +0.97(+0.51%) |
Aug 11, 2020 | 193.78 | 197.63 | 191.78 | 192.26 | 4,437,463 | +1.53(+0.80%) |
Aug 10, 2020 | 190.92 | 191.88 | 189.51 | 190.73 | 2,670,542 | +1.01(+0.53%) |
Aug 07, 2020 | 185.36 | 190.20 | 184.42 | 189.72 | 3,375,529 | +3.66(+1.97%) |
Aug 06, 2020 | 186.74 | 187.92 | 185.68 | 186.06 | 2,066,128 | -0.25(-0.13%) |
Aug 05, 2020 | 185.07 | 186.57 | 184.93 | 186.31 | 2,548,828 | +2.62(+1.43%) |
Aug 04, 2020 | 181.60 | 183.75 | 180.80 | 183.68 | 2,134,452 | +2.05(+1.13%) |
Aug 03, 2020 | 180.81 | 182.08 | 179.03 | 181.63 | 2,519,812 | +1.30(+0.72%) |
Jul 31, 2020 | 182.04 | 182.04 | 179.01 | 180.33 | 2,635,743 | -1.43(-0.79%) |
Jul 30, 2020 | 181.73 | 182.18 | 178.82 | 181.76 | 3,356,193 | -2.78(-1.51%) |
Jul 29, 2020 | 183.74 | 185.73 | 181.84 | 184.54 | 2,891,992 | +0.88(+0.48%) |
Jul 28, 2020 | 183.93 | 185.47 | 183.18 | 183.66 | 2,348,819 | -1.28(-0.69%) |
Jul 27, 2020 | 182.28 | 186.00 | 181.81 | 184.94 | 2,855,178 | +1.41(+0.77%) |
Jul 24, 2020 | 184.92 | 186.68 | 183.39 | 183.53 | 3,503,529 | -1.41(-0.76%) |
Jul 23, 2020 | 186.83 | 187.67 | 184.06 | 184.94 | 4,486,729 | -2.71(-1.45%) |
Jul 22, 2020 | 191.75 | 192.21 | 187.06 | 187.65 | 5,462,581 | -5.48(-2.84%) |
Jul 21, 2020 | 193.35 | 194.77 | 191.65 | 193.14 | 3,725,900 | +0.28(+0.15%) |
Jul 20, 2020 | 191.96 | 194.18 | 191.53 | 192.85 | 2,489,042 | +0.27(+0.14%) |
Jul 17, 2020 | 195.76 | 196.01 | 192.44 | 192.58 | 3,971,727 | -2.97(-1.52%) |
Jul 16, 2020 | 194.50 | 200.83 | 194.49 | 195.55 | 6,327,738 | -2.03(-1.03%) |
Jul 15, 2020 | 204.39 | 205.18 | 195.57 | 197.58 | 13,733,115 | +2.63(+1.35%) |
Jul 14, 2020 | 192.60 | 195.21 | 188.57 | 194.95 | 5,698,811 | +4.67(+2.46%) |
Jul 13, 2020 | 190.39 | 194.01 | 188.56 | 190.28 | 4,877,726 | +3.02(+1.61%) |
Jul 10, 2020 | 179.34 | 187.94 | 179.30 | 187.25 | 4,846,429 | +7.95(+4.44%) |
Jul 09, 2020 | 184.11 | 184.47 | 177.63 | 179.30 | 3,467,257 | -4.94(-2.68%) |
Jul 08, 2020 | 181.77 | 185.15 | 181.29 | 184.24 | 3,062,241 | +2.63(+1.45%) |
Jul 07, 2020 | 187.20 | 187.39 | 181.45 | 181.60 | 3,131,394 | -7.29(-3.86%) |
Jul 06, 2020 | 183.40 | 189.28 | 183.22 | 188.89 | 3,914,590 | +9.07(+5.05%) |
Jul 02, 2020 | 184.47 | 184.92 | 179.57 | 179.82 | 2,963,207 | -0.16(-0.09%) |
Jul 01, 2020 | 181.17 | 181.95 | 178.11 | 179.97 | 2,876,201 | -0.05(-0.03%) |
Jun 30, 2020 | 176.58 | 180.74 | 176.38 | 180.02 | 3,405,076 | +3.78(+2.15%) |
Jun 29, 2020 | 174.34 | 176.63 | 171.86 | 176.24 | 4,095,641 | +3.90(+2.26%) |
Jun 26, 2020 | 181.28 | 182.41 | 171.72 | 172.34 | 10,462,395 | -16.31(-8.65%) |
Jun 25, 2020 | 180.24 | 188.92 | 180.01 | 188.66 | 3,795,800 | +8.27(+4.59%) |
Jun 24, 2020 | 184.32 | 184.56 | 179.80 | 180.38 | 3,024,994 | -6.16(-3.30%) |
Jun 23, 2020 | 188.11 | 189.03 | 185.50 | 186.54 | 2,691,056 | +1.24(+0.67%) |
Jun 22, 2020 | 183.09 | 186.36 | 182.19 | 185.30 | 1,982,193 | +1.63(+0.89%) |
Jun 19, 2020 | 188.61 | 188.95 | 183.07 | 183.67 | 5,447,568 | -2.01(-1.08%) |
Jun 18, 2020 | 185.82 | 188.80 | 184.62 | 185.69 | 2,250,414 | -2.14(-1.14%) |
Jun 17, 2020 | 191.30 | 192.02 | 187.14 | 187.83 | 1,971,171 | -3.10(-1.62%) |
Jun 16, 2020 | 195.83 | 195.83 | 185.59 | 190.92 | 3,405,280 | +2.99(+1.59%) |
Jun 15, 2020 | 178.30 | 188.56 | 177.77 | 187.94 | 3,806,828 | +4.13(+2.25%) |
Jun 12, 2020 | 182.75 | 184.87 | 178.74 | 183.81 | 3,711,336 | +6.97(+3.94%) |
Jun 11, 2020 | 186.47 | 188.47 | 176.74 | 176.84 | 5,402,871 | -17.66(-9.08%) |
Jun 10, 2020 | 198.03 | 200.27 | 193.85 | 194.50 | 3,391,837 | -4.17(-2.10%) |
Jun 09, 2020 | 196.53 | 200.43 | 196.00 | 198.68 | 2,719,115 | -2.47(-1.23%) |
Jun 08, 2020 | 200.43 | 202.47 | 198.80 | 201.14 | 3,577,883 | +2.63(+1.33%) |
Jun 05, 2020 | 202.23 | 203.12 | 198.28 | 198.51 | 5,200,789 | +2.82(+1.44%) |
Jun 04, 2020 | 190.19 | 195.84 | 189.44 | 195.69 | 3,865,952 | +3.87(+2.02%) |
Jun 03, 2020 | 189.92 | 193.06 | 188.04 | 191.82 | 3,808,670 | +5.86(+3.15%) |
Jun 02, 2020 | 185.62 | 188.11 | 183.39 | 185.96 | 4,531,034 | +3.84(+2.11%) |
Jun 01, 2020 | 179.74 | 183.80 | 177.74 | 182.12 | 2,452,725 | +3.13(+1.75%) |
May 29, 2020 | 179.66 | 183.03 | 177.31 | 178.99 | 4,198,307 | -3.17(-1.74%) |
May 28, 2020 | 190.87 | 191.29 | 182.15 | 182.16 | 5,398,732 | -7.64(-4.03%) |
May 27, 2020 | 183.77 | 190.75 | 181.06 | 189.80 | 9,034,695 | +12.31(+6.94%) |
May 26, 2020 | 168.05 | 178.43 | 167.68 | 177.49 | 6,592,804 | +14.60(+8.96%) |
May 22, 2020 | 162.98 | 163.53 | 161.19 | 162.89 | 2,404,118 | -0.15(-0.09%) |
May 21, 2020 | 163.13 | 164.01 | 160.85 | 163.04 | 2,378,888 | -1.21(-0.74%) |
May 20, 2020 | 163.81 | 166.42 | 163.22 | 164.25 | 2,871,438 | +3.27(+2.03%) |
May 19, 2020 | 163.46 | 164.92 | 160.89 | 160.99 | 2,441,563 | -3.67(-2.23%) |
May 18, 2020 | 160.88 | 165.76 | 158.64 | 164.65 | 4,983,271 | +9.06(+5.82%) |
May 15, 2020 | 157.05 | 157.60 | 154.42 | 155.59 | 3,167,749 | -2.34(-1.48%) |
May 14, 2020 | 153.03 | 158.22 | 149.70 | 157.93 | 4,613,513 | +2.40(+1.54%) |
May 13, 2020 | 159.02 | 160.13 | 154.59 | 155.53 | 3,803,803 | -4.90(-3.05%) |
May 12, 2020 | 166.47 | 166.84 | 160.01 | 160.43 | 3,917,919 | -5.39(-3.25%) |
May 11, 2020 | 165.25 | 167.34 | 164.09 | 165.81 | 2,443,683 | -2.02(-1.20%) |
May 08, 2020 | 167.50 | 168.30 | 165.43 | 167.83 | 2,521,320 | +2.78(+1.68%) |
May 07, 2020 | 162.21 | 166.01 | 162.21 | 165.05 | 2,739,795 | +4.89(+3.05%) |
May 06, 2020 | 162.66 | 164.04 | 158.61 | 160.16 | 2,660,536 | -1.25(-0.77%) |
May 05, 2020 | 162.14 | 165.30 | 161.27 | 161.41 | 3,615,234 | +2.06(+1.29%) |
May 04, 2020 | 158.42 | 159.61 | 155.46 | 159.36 | 3,301,907 | -0.97(-0.60%) |
May 01, 2020 | 162.04 | 162.58 | 159.92 | 160.32 | 2,927,382 | -5.72(-3.45%) |
Apr 30, 2020 | 168.38 | 169.78 | 165.58 | 166.05 | 2,976,257 | -5.98(-3.48%) |
Apr 29, 2020 | 174.37 | 175.37 | 171.61 | 172.03 | 3,406,576 | +2.73(+1.61%) |
Apr 28, 2020 | 171.24 | 172.38 | 167.36 | 169.30 | 3,694,464 | +3.14(+1.89%) |
Apr 27, 2020 | 162.14 | 166.80 | 161.79 | 166.16 | 3,027,745 | +5.92(+3.69%) |
Apr 24, 2020 | 160.24 | 161.09 | 157.06 | 160.24 | 2,236,435 | +1.77(+1.11%) |
Apr 23, 2020 | 160.24 | 162.11 | 157.93 | 158.47 | 2,223,200 | -0.84(-0.53%) |
Apr 22, 2020 | 160.69 | 161.30 | 157.94 | 159.31 | 2,558,102 | +1.96(+1.25%) |
Apr 21, 2020 | 158.82 | 162.23 | 157.21 | 157.35 | 4,216,303 | -5.97(-3.65%) |
Apr 20, 2020 | 162.68 | 168.67 | 161.16 | 163.31 | 5,163,151 | -2.80(-1.68%) |
Apr 17, 2020 | 166.11 | 167.73 | 161.40 | 166.11 | 5,994,500 | +5.84(+3.64%) |
Apr 16, 2020 | 160.43 | 161.54 | 156.06 | 160.27 | 5,141,441 | -1.34(-0.83%) |
Apr 15, 2020 | 154.47 | 164.47 | 153.13 | 161.61 | 6,670,549 | +0.26(+0.16%) |
Apr 14, 2020 | 165.08 | 166.01 | 158.01 | 161.35 | 4,580,691 | -0.86(-0.53%) |
Apr 13, 2020 | 166.44 | 167.45 | 162.16 | 162.21 | 5,272,588 | -4.60(-2.76%) |
Apr 09, 2020 | 163.47 | 169.58 | 162.74 | 166.81 | 7,124,648 | +6.61(+4.13%) |
Apr 08, 2020 | 152.59 | 161.23 | 152.59 | 160.20 | 5,734,842 | +9.90(+6.59%) |
Apr 07, 2020 | 150.28 | 153.12 | 147.06 | 150.29 | 5,470,601 | +7.05(+4.92%) |
Apr 06, 2020 | 140.74 | 143.88 | 139.21 | 143.24 | 5,177,635 | +10.23(+7.69%) |
Apr 03, 2020 | 135.07 | 136.62 | 131.47 | 133.01 | 3,094,623 | -2.72(-2.00%) |
Apr 02, 2020 | 129.47 | 136.20 | 128.25 | 135.73 | 4,911,985 | +4.20(+3.19%) |
Apr 01, 2020 | 132.26 | 135.40 | 131.27 | 131.53 | 5,179,625 | -8.42(-6.02%) |
Mar 31, 2020 | 143.15 | 145.84 | 139.16 | 139.95 | 3,964,324 | -4.55(-3.15%) |
Mar 30, 2020 | 143.50 | 145.23 | 138.67 | 144.50 | 4,587,006 | +1.16(+0.81%) |
Mar 27, 2020 | 144.01 | 148.22 | 142.13 | 143.34 | 4,624,758 | -6.74(-4.49%) |
Mar 26, 2020 | 141.56 | 151.78 | 139.69 | 150.09 | 7,499,968 | +9.65(+6.87%) |
Mar 25, 2020 | 139.96 | 146.84 | 131.56 | 140.44 | 9,485,613 | +1.39(+1.00%) |
Mar 24, 2020 | 130.65 | 139.32 | 130.03 | 139.05 | 7,337,387 | +16.86(+13.80%) |
Mar 23, 2020 | 123.14 | 128.49 | 120.64 | 122.19 | 6,043,807 | -3.11(-2.49%) |
Mar 20, 2020 | 134.88 | 135.06 | 125.19 | 125.30 | 8,352,334 | -10.03(-7.41%) |
Mar 19, 2020 | 124.37 | 138.05 | 118.46 | 135.33 | 7,229,577 | +8.57(+6.76%) |
Mar 18, 2020 | 135.79 | 141.20 | 122.58 | 126.76 | 10,532,721 | -16.88(-11.75%) |
Mar 17, 2020 | 142.13 | 150.95 | 135.79 | 143.64 | 7,592,450 | +3.63(+2.59%) |
Mar 16, 2020 | 136.00 | 153.48 | 135.79 | 140.01 | 7,607,725 | -20.38(-12.70%) |
Mar 13, 2020 | 147.40 | 160.74 | 137.92 | 160.39 | 7,034,620 | +23.98(+17.58%) |
Mar 12, 2020 | 144.84 | 150.95 | 135.79 | 136.41 | 9,227,356 | -19.20(-12.34%) |
Mar 11, 2020 | 161.57 | 163.65 | 154.78 | 155.61 | 5,871,862 | -11.28(-6.76%) |
Mar 10, 2020 | 164.42 | 167.84 | 156.88 | 166.89 | 7,514,160 | +10.45(+6.68%) |
Mar 09, 2020 | 157.14 | 162.27 | 154.04 | 156.44 | 7,114,343 | -18.14(-10.39%) |
Mar 06, 2020 | 172.62 | 177.71 | 171.35 | 174.58 | 5,602,577 | -5.38(-2.99%) |
Mar 05, 2020 | 182.26 | 184.19 | 178.29 | 179.96 | 4,585,910 | -9.01(-4.77%) |
Mar 04, 2020 | 186.34 | 189.13 | 183.50 | 188.97 | 3,882,291 | +4.81(+2.61%) |
Mar 03, 2020 | 189.20 | 191.73 | 182.97 | 184.16 | 6,270,294 | -5.47(-2.88%) |
Mar 02, 2020 | 182.33 | 189.76 | 178.91 | 189.63 | 5,835,388 | +7.88(+4.33%) |
Feb 28, 2020 | 180.23 | 183.09 | 176.39 | 181.75 | 7,445,874 | -3.32(-1.79%) |
Feb 27, 2020 | 189.39 | 192.09 | 184.79 | 185.07 | 6,494,465 | -9.08(-4.68%) |
Feb 26, 2020 | 196.78 | 197.95 | 193.24 | 194.15 | 4,635,722 | -1.65(-0.84%) |
Feb 25, 2020 | 202.25 | 203.23 | 194.25 | 195.80 | 5,938,263 | -6.24(-3.09%) |
Feb 24, 2020 | 200.73 | 203.97 | 200.24 | 202.04 | 4,598,546 | -5.47(-2.64%) |
Feb 21, 2020 | 207.77 | 208.57 | 205.48 | 207.51 | 3,425,510 | -1.90(-0.91%) |
Feb 20, 2020 | 212.72 | 213.16 | 208.07 | 209.41 | 3,537,018 | -4.14(-1.94%) |
Feb 19, 2020 | 211.45 | 213.97 | 209.90 | 213.54 | 2,451,485 | +3.71(+1.77%) |
Feb 18, 2020 | 212.84 | 213.31 | 208.03 | 209.84 | 3,041,474 | -3.48(-1.63%) |
Feb 14, 2020 | 214.09 | 215.06 | 212.56 | 213.32 | 1,910,136 | -1.14(-0.53%) |
Feb 13, 2020 | 214.01 | 215.02 | 212.86 | 214.46 | 1,624,091 | -0.27(-0.13%) |
Feb 12, 2020 | 214.16 | 217.01 | 213.90 | 214.73 | 2,355,209 | +1.97(+0.93%) |
Feb 11, 2020 | 215.05 | 215.54 | 212.55 | 212.76 | 2,488,140 | -0.81(-0.38%) |
Feb 10, 2020 | 213.61 | 214.03 | 211.86 | 213.57 | 2,879,118 | -0.58(-0.27%) |
Feb 07, 2020 | 215.72 | 216.41 | 212.84 | 214.15 | 3,341,711 | -3.44(-1.58%) |
Feb 06, 2020 | 220.76 | 221.14 | 217.01 | 217.58 | 2,473,493 | -2.23(-1.02%) |
Feb 05, 2020 | 220.44 | 220.56 | 218.65 | 219.82 | 3,474,810 | +2.12(+0.98%) |
Feb 04, 2020 | 218.54 | 219.31 | 217.34 | 217.69 | 3,392,550 | +2.64(+1.23%) |