Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 163.57 | 164.48 | 157.67 | 160.30 | 3,276,016 | -4.81(-2.92%) |
Jan 28, 2021 | 169.05 | 169.05 | 165.02 | 165.11 | 1,767,273 | -2.32(-1.38%) |
Jan 27, 2021 | 166.49 | 169.02 | 164.25 | 167.43 | 1,421,643 | -0.73(-0.43%) |
Jan 26, 2021 | 173.84 | 174.30 | 168.09 | 168.16 | 1,045,154 | -4.96(-2.87%) |
Jan 25, 2021 | 171.38 | 173.97 | 169.90 | 173.12 | 1,116,640 | +1.34(+0.78%) |
Jan 22, 2021 | 170.68 | 173.14 | 170.29 | 171.79 | 1,132,306 | +0.63(+0.37%) |
Jan 21, 2021 | 175.40 | 175.80 | 170.81 | 171.16 | 1,493,949 | -4.91(-2.79%) |
Jan 20, 2021 | 178.32 | 178.69 | 175.83 | 176.07 | 1,114,057 | -1.61(-0.90%) |
Jan 19, 2021 | 177.42 | 179.33 | 176.74 | 177.68 | 1,133,043 | +1.42(+0.81%) |
Jan 15, 2021 | 178.28 | 180.03 | 176.04 | 176.25 | 1,602,219 | -2.05(-1.15%) |
Jan 14, 2021 | 176.18 | 179.72 | 176.18 | 178.30 | 1,878,271 | +3.78(+2.16%) |
Jan 13, 2021 | 172.68 | 174.92 | 172.57 | 174.53 | 1,336,498 | +1.64(+0.95%) |
Jan 12, 2021 | 171.09 | 173.49 | 170.28 | 172.89 | 1,308,016 | +1.39(+0.81%) |
Jan 11, 2021 | 168.33 | 172.16 | 167.52 | 171.50 | 1,682,458 | +2.61(+1.54%) |
Jan 08, 2021 | 169.75 | 169.75 | 165.82 | 168.89 | 1,507,530 | -0.51(-0.30%) |
Jan 07, 2021 | 168.09 | 170.39 | 167.44 | 169.40 | 1,627,136 | -1.42(-0.83%) |
Jan 06, 2021 | 169.27 | 171.55 | 167.69 | 170.82 | 1,718,502 | +0.39(+0.23%) |
Jan 05, 2021 | 169.35 | 171.28 | 167.83 | 170.43 | 1,407,924 | +1.78(+1.06%) |
Jan 04, 2021 | 175.68 | 175.68 | 168.43 | 168.65 | 1,580,433 | -8.02(-4.54%) |
Dec 31, 2020 | 176.67 | 176.67 | 176.67 | 572,432 | +1.28(+0.73%) | |
Dec 30, 2020 | 174.71 | 176.06 | 174.68 | 175.38 | 572,432 | +1.27(+0.73%) |
Dec 29, 2020 | 176.27 | 176.87 | 172.74 | 174.11 | 650,704 | -0.96(-0.55%) |
Dec 28, 2020 | 173.82 | 175.88 | 173.31 | 175.08 | 610,318 | +2.02(+1.17%) |
Dec 24, 2020 | 173.84 | 174.41 | 172.40 | 173.06 | 301,399 | -0.65(-0.37%) |
Dec 23, 2020 | 173.03 | 175.07 | 172.36 | 173.70 | 885,786 | +1.63(+0.94%) |
Dec 22, 2020 | 172.95 | 173.31 | 171.68 | 172.08 | 1,486,776 | -0.87(-0.50%) |
Dec 21, 2020 | 172.28 | 174.31 | 171.34 | 172.95 | 1,809,081 | -2.03(-1.16%) |
Dec 18, 2020 | 173.24 | 175.49 | 173.22 | 174.97 | 3,899,998 | +1.40(+0.81%) |
Dec 17, 2020 | 173.97 | 174.48 | 172.45 | 173.57 | 1,206,247 | -0.39(-0.23%) |
Dec 16, 2020 | 175.47 | 176.31 | 173.31 | 173.97 | 1,141,009 | -2.05(-1.16%) |
Dec 15, 2020 | 173.94 | 177.08 | 172.60 | 176.01 | 1,593,189 | -1.52(-0.86%) |
Dec 14, 2020 | 178.21 | 180.67 | 176.74 | 177.53 | 1,392,268 | +0.72(+0.41%) |
Dec 11, 2020 | 174.54 | 177.55 | 173.29 | 176.81 | 1,129,417 | +1.57(+0.90%) |
Dec 10, 2020 | 175.73 | 177.98 | 173.99 | 175.25 | 1,310,804 | -0.75(-0.43%) |
Dec 09, 2020 | 177.28 | 177.57 | 175.00 | 175.99 | 1,295,139 | -0.89(-0.50%) |
Dec 08, 2020 | 177.70 | 179.67 | 176.76 | 176.88 | 1,082,649 | -2.22(-1.24%) |
Dec 07, 2020 | 181.92 | 182.06 | 178.30 | 179.10 | 1,091,136 | -3.19(-1.75%) |
Dec 04, 2020 | 180.82 | 184.35 | 180.82 | 182.29 | 1,231,274 | +2.19(+1.21%) |
Dec 03, 2020 | 179.43 | 181.83 | 179.01 | 180.10 | 1,413,750 | +1.08(+0.61%) |
Dec 02, 2020 | 179.01 | 179.59 | 176.86 | 179.02 | 1,057,151 | -0.28(-0.16%) |
Dec 01, 2020 | 180.81 | 182.68 | 179.17 | 179.30 | 1,176,363 | -0.14(-0.08%) |
Nov 30, 2020 | 180.86 | 181.82 | 177.44 | 179.44 | 1,610,623 | -2.32(-1.28%) |
Nov 27, 2020 | 181.99 | 182.64 | 179.53 | 181.76 | 436,424 | -0.48(-0.26%) |
Nov 25, 2020 | 182.72 | 183.07 | 181.02 | 182.24 | 923,990 | -0.80(-0.43%) |
Nov 24, 2020 | 183.94 | 184.46 | 182.50 | 183.03 | 1,063,901 | +1.62(+0.89%) |
Nov 23, 2020 | 181.04 | 183.14 | 180.84 | 181.41 | 1,159,959 | +2.43(+1.36%) |
Nov 20, 2020 | 182.66 | 184.01 | 178.97 | 178.98 | 1,288,943 | -3.98(-2.18%) |
Nov 19, 2020 | 181.79 | 183.82 | 180.48 | 182.97 | 1,318,511 | +0.24(+0.13%) |
Nov 18, 2020 | 185.46 | 185.91 | 182.61 | 182.72 | 1,236,783 | -1.94(-1.05%) |
Nov 17, 2020 | 184.16 | 186.66 | 182.08 | 184.66 | 1,484,796 | -1.46(-0.78%) |
Nov 16, 2020 | 183.51 | 186.29 | 182.14 | 186.12 | 1,609,981 | +5.30(+2.93%) |
Nov 13, 2020 | 176.81 | 181.72 | 176.49 | 180.81 | 1,373,314 | +4.65(+2.64%) |
Nov 12, 2020 | 173.74 | 177.32 | 172.60 | 176.16 | 1,301,183 | +1.48(+0.85%) |
Nov 11, 2020 | 176.14 | 176.91 | 173.43 | 174.68 | 2,219,354 | -1.69(-0.96%) |
Nov 10, 2020 | 174.85 | 179.18 | 172.65 | 176.38 | 1,940,235 | +3.43(+1.98%) |
Nov 09, 2020 | 174.94 | 177.29 | 169.54 | 172.95 | 2,176,115 | +6.43(+3.86%) |
Nov 06, 2020 | 168.03 | 168.45 | 164.66 | 166.52 | 1,358,162 | -1.95(-1.16%) |
Nov 05, 2020 | 171.67 | 172.45 | 167.75 | 168.47 | 2,684,596 | -2.10(-1.23%) |
Nov 04, 2020 | 167.93 | 175.14 | 167.91 | 170.58 | 3,040,276 | +4.18(+2.51%) |
Nov 03, 2020 | 160.25 | 166.57 | 159.55 | 166.40 | 2,001,137 | +7.83(+4.94%) |
Nov 02, 2020 | 152.84 | 160.02 | 152.45 | 158.57 | 2,006,824 | +8.65(+5.77%) |
Oct 30, 2020 | 151.69 | 152.99 | 147.12 | 149.93 | 2,132,828 | -1.71(-1.13%) |
Oct 29, 2020 | 149.50 | 152.19 | 149.06 | 151.64 | 1,289,871 | +1.52(+1.01%) |
Oct 28, 2020 | 153.14 | 154.66 | 149.95 | 150.12 | 1,308,747 | -4.60(-2.97%) |
Oct 27, 2020 | 157.45 | 158.23 | 154.66 | 154.72 | 1,357,011 | -3.32(-2.10%) |
Oct 26, 2020 | 158.55 | 158.68 | 155.55 | 158.04 | 1,449,746 | -1.83(-1.15%) |
Oct 23, 2020 | 159.31 | 160.88 | 158.02 | 159.88 | 1,216,640 | +2.05(+1.30%) |
Oct 22, 2020 | 158.29 | 160.06 | 157.75 | 157.83 | 1,052,343 | -0.19(-0.12%) |
Oct 21, 2020 | 158.84 | 160.29 | 158.02 | 158.02 | 936,487 | -1.30(-0.82%) |
Oct 20, 2020 | 160.99 | 161.29 | 158.32 | 159.33 | 1,086,196 | -0.21(-0.13%) |
Oct 19, 2020 | 162.70 | 164.22 | 159.04 | 159.53 | 916,298 | -2.74(-1.69%) |
Oct 16, 2020 | 162.35 | 163.24 | 162.07 | 162.27 | 1,032,027 | +0.84(+0.52%) |
Oct 15, 2020 | 162.96 | 163.80 | 160.92 | 161.43 | 1,108,236 | -2.68(-1.63%) |
Oct 14, 2020 | 162.50 | 165.07 | 162.20 | 164.11 | 779,023 | +1.81(+1.11%) |
Oct 13, 2020 | 162.04 | 163.31 | 161.51 | 162.31 | 979,274 | -0.59(-0.36%) |
Oct 12, 2020 | 163.34 | 163.64 | 162.18 | 162.89 | 1,240,403 | -0.38(-0.23%) |
Oct 09, 2020 | 166.65 | 167.03 | 162.37 | 163.27 | 1,116,597 | -2.50(-1.51%) |
Oct 08, 2020 | 163.23 | 165.78 | 162.85 | 165.78 | 893,953 | +2.55(+1.56%) |
Oct 07, 2020 | 162.74 | 165.07 | 162.67 | 163.23 | 967,821 | +1.34(+0.83%) |
Oct 06, 2020 | 163.78 | 165.02 | 161.60 | 161.89 | 1,017,169 | -0.41(-0.25%) |
Oct 05, 2020 | 162.31 | 163.66 | 160.49 | 162.30 | 824,735 | +1.24(+0.77%) |
Oct 02, 2020 | 158.85 | 162.06 | 158.18 | 161.06 | 1,008,601 | +0.35(+0.22%) |
Oct 01, 2020 | 160.06 | 162.75 | 159.57 | 160.70 | 1,794,456 | +2.65(+1.68%) |
Sep 30, 2020 | 162.37 | 163.43 | 156.71 | 158.05 | 3,039,716 | -5.50(-3.36%) |
Sep 29, 2020 | 165.95 | 165.95 | 163.25 | 163.55 | 984,166 | -2.68(-1.61%) |
Sep 28, 2020 | 167.33 | 168.60 | 165.97 | 166.23 | 705,705 | +0.57(+0.34%) |
Sep 25, 2020 | 162.71 | 166.19 | 162.69 | 165.66 | 698,370 | +2.12(+1.30%) |
Sep 24, 2020 | 165.29 | 165.50 | 160.65 | 163.54 | 1,285,321 | -2.22(-1.34%) |
Sep 23, 2020 | 168.92 | 171.11 | 165.18 | 165.77 | 1,229,746 | -2.44(-1.45%) |
Sep 22, 2020 | 164.72 | 169.08 | 164.72 | 168.21 | 1,110,276 | +2.95(+1.79%) |
Sep 21, 2020 | 168.90 | 170.44 | 164.53 | 165.25 | 1,746,761 | -7.10(-4.12%) |
Sep 18, 2020 | 171.54 | 174.67 | 171.52 | 172.36 | 1,918,449 | -0.21(-0.12%) |
Sep 17, 2020 | 168.07 | 173.07 | 167.28 | 172.57 | 1,225,830 | +3.03(+1.79%) |
Sep 16, 2020 | 166.59 | 172.04 | 165.78 | 169.54 | 1,451,068 | +3.16(+1.90%) |
Sep 15, 2020 | 169.79 | 169.83 | 165.75 | 166.37 | 892,627 | -2.65(-1.57%) |
Sep 14, 2020 | 169.11 | 169.88 | 168.00 | 169.02 | 767,822 | +0.56(+0.33%) |
Sep 11, 2020 | 164.67 | 168.99 | 164.59 | 168.47 | 1,292,398 | +4.31(+2.62%) |
Sep 10, 2020 | 168.81 | 170.00 | 163.43 | 164.16 | 1,578,586 | -4.13(-2.46%) |
Sep 09, 2020 | 168.00 | 170.25 | 166.00 | 168.29 | 1,191,279 | +1.14(+0.69%) |
Sep 08, 2020 | 167.87 | 170.21 | 166.21 | 167.14 | 1,589,275 | -1.18(-0.70%) |
Sep 04, 2020 | 170.87 | 172.10 | 168.05 | 168.33 | 1,512,670 | -0.35(-0.21%) |
Sep 03, 2020 | 170.43 | 173.09 | 167.59 | 168.68 | 1,538,871 | -0.77(-0.45%) |
Sep 02, 2020 | 164.73 | 170.18 | 164.11 | 169.45 | 1,595,474 | +4.84(+2.94%) |
Sep 01, 2020 | 166.03 | 166.96 | 164.08 | 164.61 | 1,500,699 | -2.80(-1.67%) |
Aug 31, 2020 | 166.69 | 168.23 | 166.15 | 167.41 | 1,622,369 | +0.79(+0.47%) |
Aug 28, 2020 | 168.32 | 168.34 | 166.03 | 166.62 | 1,184,030 | -1.18(-0.71%) |
Aug 27, 2020 | 166.76 | 169.23 | 166.43 | 167.81 | 1,397,736 | +1.73(+1.04%) |
Aug 26, 2020 | 166.85 | 167.00 | 165.33 | 166.07 | 1,789,197 | -1.59(-0.95%) |
Aug 25, 2020 | 170.06 | 171.52 | 167.65 | 167.67 | 1,248,180 | -1.40(-0.83%) |
Aug 24, 2020 | 166.10 | 169.47 | 164.98 | 169.07 | 994,476 | +3.65(+2.21%) |
Aug 21, 2020 | 165.13 | 167.00 | 164.87 | 165.42 | 1,776,856 | -0.34(-0.21%) |
Aug 20, 2020 | 166.97 | 168.26 | 165.51 | 165.76 | 1,050,854 | -2.06(-1.23%) |
Aug 19, 2020 | 166.82 | 168.76 | 166.71 | 167.82 | 1,206,259 | +0.19(+0.11%) |
Aug 18, 2020 | 168.16 | 169.17 | 166.46 | 167.63 | 1,073,079 | -0.53(-0.31%) |
Aug 17, 2020 | 169.39 | 171.50 | 167.60 | 168.16 | 1,512,686 | -0.95(-0.56%) |
Aug 14, 2020 | 165.30 | 169.72 | 165.02 | 169.11 | 1,272,236 | +1.49(+0.89%) |
Aug 13, 2020 | 167.77 | 170.96 | 166.87 | 167.62 | 1,639,686 | -1.94(-1.15%) |
Aug 12, 2020 | 169.82 | 171.77 | 167.93 | 169.57 | 2,174,327 | +2.25(+1.35%) |
Aug 11, 2020 | 168.87 | 172.05 | 167.26 | 167.32 | 2,073,762 | +1.35(+0.81%) |
Aug 10, 2020 | 162.58 | 166.72 | 162.46 | 165.96 | 1,578,204 | +3.28(+2.02%) |
Aug 07, 2020 | 161.02 | 163.94 | 160.61 | 162.69 | 1,611,240 | +1.82(+1.13%) |
Aug 06, 2020 | 158.49 | 160.86 | 158.49 | 160.86 | 1,621,146 | +1.42(+0.89%) |
Aug 05, 2020 | 155.91 | 160.29 | 155.85 | 159.44 | 2,059,589 | +4.49(+2.90%) |
Aug 04, 2020 | 156.33 | 157.12 | 154.16 | 154.95 | 1,613,202 | -0.55(-0.35%) |
Aug 03, 2020 | 157.46 | 158.04 | 155.42 | 155.50 | 2,139,901 | -0.42(-0.27%) |
Jul 31, 2020 | 160.06 | 161.77 | 154.53 | 155.91 | 2,489,196 | -4.54(-2.83%) |
Jul 30, 2020 | 159.09 | 161.32 | 158.43 | 160.45 | 1,354,212 | +0.21(+0.13%) |
Jul 29, 2020 | 159.34 | 160.84 | 158.29 | 160.24 | 1,493,611 | +1.48(+0.93%) |
Jul 28, 2020 | 154.57 | 160.27 | 154.57 | 158.76 | 1,157,156 | +3.57(+2.30%) |
Jul 27, 2020 | 157.93 | 158.94 | 154.61 | 155.19 | 1,060,759 | -3.42(-2.15%) |
Jul 24, 2020 | 159.69 | 162.09 | 156.73 | 158.61 | 1,370,051 | -1.32(-0.83%) |
Jul 23, 2020 | 160.62 | 162.02 | 159.09 | 159.93 | 883,245 | -0.62(-0.39%) |
Jul 22, 2020 | 155.91 | 161.25 | 155.28 | 160.56 | 1,048,009 | +4.12(+2.63%) |
Jul 21, 2020 | 156.77 | 158.08 | 155.96 | 156.43 | 1,180,003 | +1.66(+1.07%) |
Jul 20, 2020 | 156.93 | 157.41 | 153.61 | 154.78 | 1,157,560 | -2.65(-1.68%) |
Jul 17, 2020 | 155.56 | 158.78 | 154.96 | 157.42 | 1,672,563 | +2.71(+1.75%) |
Jul 16, 2020 | 153.03 | 155.79 | 151.91 | 154.71 | 1,323,686 | +0.19(+0.12%) |
Jul 15, 2020 | 153.61 | 156.38 | 152.93 | 154.53 | 1,348,886 | +4.14(+2.75%) |
Jul 14, 2020 | 150.14 | 150.71 | 147.06 | 150.38 | 1,426,294 | -0.06(-0.04%) |
Jul 13, 2020 | 151.61 | 153.11 | 149.50 | 150.45 | 1,558,662 | -0.07(-0.05%) |
Jul 10, 2020 | 148.13 | 150.98 | 148.13 | 150.52 | 1,776,856 | +2.51(+1.70%) |
Jul 09, 2020 | 152.00 | 152.82 | 147.78 | 148.01 | 2,248,795 | -4.49(-2.95%) |
Jul 08, 2020 | 155.42 | 155.42 | 151.58 | 152.51 | 1,833,586 | -2.81(-1.81%) |
Jul 07, 2020 | 159.63 | 161.10 | 155.23 | 155.31 | 1,439,231 | -5.85(-3.63%) |
Jul 06, 2020 | 161.80 | 161.98 | 159.14 | 161.17 | 1,345,137 | +1.85(+1.16%) |
Jul 02, 2020 | 159.32 | 160.96 | 156.67 | 159.31 | 1,906,951 | +1.40(+0.89%) |
Jul 01, 2020 | 158.79 | 160.15 | 157.73 | 157.91 | 1,810,820 | +0.76(+0.48%) |
Jun 30, 2020 | 160.93 | 162.23 | 156.50 | 157.16 | 2,690,628 | -4.75(-2.93%) |
Jun 29, 2020 | 159.13 | 162.64 | 157.92 | 161.91 | 1,484,639 | +4.81(+3.06%) |
Jun 26, 2020 | 158.39 | 161.32 | 156.20 | 157.10 | 7,744,730 | -1.09(-0.69%) |
Jun 25, 2020 | 154.84 | 159.08 | 151.62 | 158.19 | 2,930,025 | +2.36(+1.52%) |
Jun 24, 2020 | 162.91 | 163.01 | 155.58 | 155.83 | 3,111,511 | -8.35(-5.08%) |
Jun 23, 2020 | 171.99 | 172.37 | 163.94 | 164.18 | 2,573,239 | -6.44(-3.77%) |
Jun 22, 2020 | 168.58 | 171.70 | 166.28 | 170.61 | 1,726,924 | +1.82(+1.08%) |
Jun 19, 2020 | 177.37 | 177.37 | 168.59 | 168.80 | 3,609,205 | -5.57(-3.19%) |
Jun 18, 2020 | 176.19 | 177.54 | 173.33 | 174.37 | 1,224,959 | -2.95(-1.66%) |
Jun 17, 2020 | 177.10 | 178.86 | 174.84 | 177.31 | 1,179,166 | +0.39(+0.22%) |
Jun 16, 2020 | 178.18 | 182.35 | 176.00 | 176.92 | 1,806,958 | +2.70(+1.55%) |
Jun 15, 2020 | 175.10 | 177.39 | 172.29 | 174.23 | 2,235,849 | -4.68(-2.61%) |
Jun 12, 2020 | 186.28 | 186.78 | 176.00 | 178.90 | 1,426,731 | -3.11(-1.71%) |
Jun 11, 2020 | 185.58 | 187.33 | 181.82 | 182.02 | 1,933,765 | -9.44(-4.93%) |
Jun 10, 2020 | 193.19 | 193.78 | 189.62 | 191.45 | 1,282,815 | -1.46(-0.76%) |
Jun 09, 2020 | 191.40 | 193.97 | 191.38 | 192.92 | 1,607,891 | -1.28(-0.66%) |
Jun 08, 2020 | 191.49 | 194.30 | 190.03 | 194.20 | 1,608,982 | +4.44(+2.34%) |
Jun 05, 2020 | 190.52 | 192.86 | 188.57 | 189.76 | 1,883,091 | +4.99(+2.70%) |
Jun 04, 2020 | 185.25 | 187.46 | 183.94 | 184.77 | 1,630,566 | -1.05(-0.56%) |
Jun 03, 2020 | 182.27 | 186.88 | 181.62 | 185.81 | 1,915,016 | +5.59(+3.10%) |
Jun 02, 2020 | 181.72 | 182.11 | 178.72 | 180.22 | 2,124,876 | -1.44(-0.79%) |
Jun 01, 2020 | 182.72 | 183.88 | 181.16 | 181.66 | 1,575,833 | -2.30(-1.25%) |
May 29, 2020 | 179.85 | 184.37 | 178.40 | 183.95 | 1,968,350 | +2.51(+1.38%) |
May 28, 2020 | 181.54 | 182.54 | 178.00 | 181.44 | 1,712,919 | +3.49(+1.96%) |
May 27, 2020 | 173.39 | 178.04 | 171.57 | 177.96 | 2,450,140 | +7.54(+4.43%) |
May 26, 2020 | 170.53 | 171.62 | 168.52 | 170.41 | 3,048,860 | +3.98(+2.39%) |
May 22, 2020 | 170.53 | 170.53 | 165.88 | 166.43 | 1,176,087 | -3.38(-1.99%) |
May 21, 2020 | 166.01 | 170.74 | 165.40 | 169.81 | 1,681,322 | +4.56(+2.76%) |
May 20, 2020 | 167.94 | 168.66 | 164.93 | 165.26 | 1,605,221 | -0.66(-0.39%) |
May 19, 2020 | 167.24 | 169.06 | 165.79 | 165.91 | 1,293,322 | -0.95(-0.57%) |
May 18, 2020 | 168.49 | 168.49 | 165.40 | 166.86 | 1,632,155 | +3.82(+2.34%) |
May 15, 2020 | 162.15 | 163.68 | 161.11 | 163.04 | 1,858,407 | -0.98(-0.60%) |
May 14, 2020 | 161.66 | 164.16 | 158.47 | 164.02 | 1,877,474 | +0.28(+0.17%) |
May 13, 2020 | 166.13 | 166.82 | 161.92 | 163.74 | 1,516,986 | -2.83(-1.70%) |
May 12, 2020 | 166.01 | 169.75 | 165.51 | 166.58 | 1,915,543 | +1.12(+0.67%) |
May 11, 2020 | 166.01 | 167.25 | 164.20 | 165.46 | 1,872,762 | -1.43(-0.86%) |
May 08, 2020 | 170.03 | 170.27 | 166.23 | 166.89 | 2,001,311 | -1.42(-0.84%) |
May 07, 2020 | 170.62 | 171.32 | 167.87 | 168.31 | 1,486,233 | -0.02(-0.01%) |
May 06, 2020 | 175.18 | 175.24 | 168.08 | 168.33 | 1,126,548 | -5.99(-3.43%) |
May 05, 2020 | 171.16 | 177.96 | 169.75 | 174.31 | 1,552,558 | +2.01(+1.17%) |
May 04, 2020 | 172.97 | 173.47 | 169.51 | 172.30 | 1,193,774 | -2.44(-1.39%) |
May 01, 2020 | 175.96 | 176.12 | 172.26 | 174.74 | 940,913 | -3.91(-2.19%) |
Apr 30, 2020 | 178.22 | 179.38 | 176.86 | 178.65 | 1,141,761 | -1.47(-0.82%) |
Apr 29, 2020 | 180.46 | 182.84 | 178.57 | 180.12 | 1,134,372 | -0.45(-0.25%) |
Apr 28, 2020 | 179.85 | 182.71 | 179.08 | 180.58 | 1,003,110 | +2.85(+1.60%) |
Apr 27, 2020 | 175.83 | 178.92 | 175.73 | 177.73 | 847,048 | +2.63(+1.50%) |
Apr 24, 2020 | 175.24 | 175.67 | 171.93 | 175.10 | 1,174,461 | +0.39(+0.22%) |
Apr 23, 2020 | 178.41 | 179.15 | 174.04 | 174.71 | 1,441,354 | -2.15(-1.22%) |
Apr 22, 2020 | 177.29 | 179.47 | 176.06 | 176.86 | 998,180 | +3.67(+2.12%) |
Apr 21, 2020 | 177.33 | 179.50 | 171.61 | 173.19 | 1,335,158 | -6.51(-3.62%) |
Apr 20, 2020 | 184.75 | 186.84 | 179.53 | 179.70 | 1,225,212 | -7.99(-4.26%) |
Apr 17, 2020 | 186.67 | 188.26 | 185.22 | 187.69 | 1,777,413 | +4.87(+2.66%) |
Apr 16, 2020 | 180.04 | 183.19 | 179.09 | 182.82 | 1,681,287 | +2.97(+1.65%) |
Apr 15, 2020 | 183.04 | 183.04 | 175.94 | 179.85 | 1,423,168 | -1.84(-1.01%) |
Apr 14, 2020 | 177.70 | 182.49 | 176.60 | 181.69 | 1,333,145 | +8.00(+4.61%) |
Apr 13, 2020 | 175.64 | 175.94 | 170.65 | 173.69 | 884,299 | -2.28(-1.29%) |
Apr 09, 2020 | 171.89 | 179.15 | 171.57 | 175.97 | 2,031,236 | +5.16(+3.02%) |
Apr 08, 2020 | 166.94 | 174.01 | 165.59 | 170.81 | 1,394,195 | +4.89(+2.95%) |
Apr 07, 2020 | 175.82 | 175.83 | 164.79 | 165.92 | 2,736,023 | -3.78(-2.23%) |
Apr 06, 2020 | 172.43 | 172.66 | 167.49 | 169.70 | 2,080,329 | +5.07(+3.08%) |
Apr 03, 2020 | 169.18 | 170.40 | 163.57 | 164.63 | 1,513,506 | -4.63(-2.74%) |
Apr 02, 2020 | 162.44 | 169.66 | 161.60 | 169.26 | 2,058,423 | +5.86(+3.58%) |
Apr 01, 2020 | 158.63 | 164.09 | 157.00 | 163.40 | 1,624,934 | -2.72(-1.64%) |
Mar 31, 2020 | 166.78 | 169.30 | 163.25 | 166.12 | 3,000,589 | -1.70(-1.01%) |
Mar 30, 2020 | 172.39 | 172.92 | 165.31 | 167.82 | 2,087,131 | -2.80(-1.64%) |
Mar 27, 2020 | 169.37 | 175.73 | 164.59 | 170.62 | 2,345,344 | -5.07(-2.89%) |
Mar 26, 2020 | 162.02 | 176.33 | 161.25 | 175.70 | 2,505,601 | +15.72(+9.82%) |
Mar 25, 2020 | 148.25 | 165.80 | 147.57 | 159.98 | 1,925,290 | +10.50(+7.03%) |
Mar 24, 2020 | 141.55 | 149.93 | 141.06 | 149.48 | 1,967,259 | +10.93(+7.89%) |
Mar 23, 2020 | 141.14 | 142.53 | 130.97 | 138.55 | 2,497,487 | -3.52(-2.48%) |
Mar 20, 2020 | 148.01 | 148.01 | 139.08 | 142.07 | 2,910,781 | -5.63(-3.81%) |
Mar 19, 2020 | 153.41 | 154.37 | 141.53 | 147.70 | 2,718,949 | -7.24(-4.67%) |
Mar 18, 2020 | 142.90 | 161.49 | 140.35 | 154.94 | 3,038,250 | -0.89(-0.57%) |
Mar 17, 2020 | 143.25 | 157.42 | 139.63 | 155.82 | 2,310,037 | +15.42(+10.98%) |
Mar 16, 2020 | 142.96 | 153.53 | 137.62 | 140.40 | 2,159,907 | -23.43(-14.30%) |
Mar 13, 2020 | 163.25 | 164.76 | 151.69 | 163.83 | 2,480,008 | +10.71(+6.99%) |
Mar 12, 2020 | 162.16 | 167.44 | 151.37 | 153.12 | 3,353,218 | -19.82(-11.46%) |
Mar 11, 2020 | 175.18 | 177.71 | 169.27 | 172.94 | 2,530,735 | -7.12(-3.96%) |
Mar 10, 2020 | 177.66 | 180.23 | 171.06 | 180.06 | 1,989,044 | +8.76(+5.11%) |
Mar 09, 2020 | 171.48 | 177.19 | 167.10 | 171.31 | 2,089,804 | -12.26(-6.68%) |
Mar 06, 2020 | 179.04 | 185.09 | 176.65 | 183.56 | 1,759,112 | -0.59(-0.32%) |
Mar 05, 2020 | 191.57 | 191.77 | 182.71 | 184.15 | 1,918,021 | -10.16(-5.23%) |
Mar 04, 2020 | 185.78 | 194.64 | 183.89 | 194.31 | 1,826,871 | +11.90(+6.52%) |
Mar 03, 2020 | 187.18 | 192.35 | 181.68 | 182.41 | 1,930,617 | -3.09(-1.67%) |
Mar 02, 2020 | 181.70 | 186.37 | 178.77 | 185.51 | 2,442,935 | +3.97(+2.19%) |
Feb 28, 2020 | 179.51 | 181.90 | 175.00 | 181.54 | 3,265,103 | -3.87(-2.09%) |
Feb 27, 2020 | 191.45 | 192.83 | 184.92 | 185.41 | 2,520,816 | -7.69(-3.98%) |
Feb 26, 2020 | 192.64 | 198.08 | 192.61 | 193.10 | 2,440,496 | +0.51(+0.27%) |
Feb 25, 2020 | 201.37 | 202.71 | 191.80 | 192.59 | 2,077,384 | -8.54(-4.25%) |
Feb 24, 2020 | 200.32 | 202.68 | 199.08 | 201.13 | 1,291,185 | -3.43(-1.68%) |
Feb 21, 2020 | 204.74 | 205.87 | 203.42 | 204.56 | 1,305,583 | -0.92(-0.45%) |
Feb 20, 2020 | 207.89 | 208.62 | 203.36 | 205.48 | 1,043,063 | -2.00(-0.96%) |
Feb 19, 2020 | 209.89 | 210.90 | 207.05 | 207.48 | 1,579,612 | -2.53(-1.20%) |
Feb 18, 2020 | 209.33 | 211.04 | 208.01 | 210.00 | 993,633 | +0.17(+0.08%) |
Feb 14, 2020 | 208.56 | 210.68 | 207.94 | 209.84 | 1,282,057 | +1.41(+0.68%) |
Feb 13, 2020 | 210.43 | 212.07 | 208.38 | 208.43 | 1,293,815 | -2.78(-1.32%) |
Feb 12, 2020 | 209.78 | 211.38 | 206.36 | 211.21 | 1,561,354 | +1.87(+0.89%) |
Feb 11, 2020 | 210.50 | 210.66 | 208.26 | 209.33 | 1,398,216 | -1.47(-0.70%) |
Feb 10, 2020 | 211.05 | 212.08 | 208.63 | 210.80 | 1,147,072 | -0.24(-0.11%) |
Feb 07, 2020 | 208.62 | 211.70 | 207.50 | 211.04 | 1,339,457 | +3.56(+1.72%) |
Feb 06, 2020 | 205.34 | 208.94 | 204.72 | 207.48 | 1,588,504 | +2.30(+1.12%) |
Feb 05, 2020 | 206.22 | 207.40 | 203.74 | 205.18 | 1,433,811 | -0.25(-0.12%) |
Feb 04, 2020 | 206.91 | 209.79 | 204.09 | 205.42 | 1,963,374 | +2.62(+1.29%) |