Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 288.34 | 290.88 | 282.91 | 286.85 | 576,004 | +1.32(+0.46%) |
Feb 25, 2021 | 298.29 | 299.22 | 283.75 | 285.53 | 360,529 | -11.10(-3.74%) |
Feb 24, 2021 | 282.51 | 297.12 | 280.93 | 296.63 | 493,862 | +15.04(+5.34%) |
Feb 23, 2021 | 285.70 | 285.88 | 277.22 | 281.59 | 370,961 | -4.11(-1.44%) |
Feb 22, 2021 | 283.30 | 290.76 | 280.12 | 285.70 | 520,927 | +3.41(+1.21%) |
Feb 19, 2021 | 274.55 | 284.98 | 274.55 | 282.28 | 355,152 | +8.60(+3.14%) |
Feb 18, 2021 | 272.76 | 278.03 | 269.05 | 273.68 | 325,165 | -1.23(-0.45%) |
Feb 17, 2021 | 276.34 | 278.86 | 273.65 | 274.92 | 236,219 | -3.89(-1.39%) |
Feb 16, 2021 | 267.62 | 279.50 | 267.62 | 278.80 | 562,754 | +12.19(+4.57%) |
Feb 12, 2021 | 264.72 | 270.05 | 264.42 | 266.61 | 305,247 | +0.60(+0.23%) |
Feb 11, 2021 | 268.77 | 270.22 | 263.69 | 266.01 | 371,915 | -1.79(-0.67%) |
Feb 10, 2021 | 265.23 | 269.79 | 263.38 | 267.80 | 292,610 | +5.20(+1.98%) |
Feb 09, 2021 | 264.99 | 267.31 | 262.60 | 262.61 | 310,083 | -3.00(-1.13%) |
Feb 08, 2021 | 261.44 | 265.86 | 259.70 | 265.60 | 283,583 | +4.46(+1.71%) |
Feb 05, 2021 | 262.92 | 264.04 | 260.05 | 261.14 | 265,798 | +0.59(+0.23%) |
Feb 04, 2021 | 258.23 | 262.44 | 257.22 | 260.55 | 433,335 | +4.01(+1.56%) |
Feb 03, 2021 | 248.58 | 260.06 | 246.79 | 256.54 | 1,041,677 | +9.98(+4.05%) |
Feb 02, 2021 | 245.00 | 248.82 | 244.53 | 246.56 | 2,134,225 | +3.64(+1.50%) |
Feb 01, 2021 | 248.88 | 251.06 | 242.53 | 242.92 | 395,375 | -3.83(-1.55%) |
Jan 29, 2021 | 245.16 | 250.58 | 244.00 | 246.75 | 319,691 | -1.43(-0.58%) |
Jan 28, 2021 | 247.68 | 252.25 | 246.75 | 248.18 | 266,823 | +3.99(+1.63%) |
Jan 27, 2021 | 253.10 | 254.66 | 242.61 | 244.19 | 500,643 | -11.07(-4.34%) |
Jan 26, 2021 | 255.78 | 257.92 | 251.44 | 255.26 | 409,905 | +1.40(+0.55%) |
Jan 25, 2021 | 251.88 | 256.03 | 248.66 | 253.86 | 211,446 | +1.88(+0.75%) |
Jan 22, 2021 | 254.29 | 258.61 | 250.85 | 251.97 | 273,020 | -1.33(-0.52%) |
Jan 21, 2021 | 249.74 | 254.71 | 247.74 | 253.30 | 260,070 | +4.27(+1.71%) |
Jan 20, 2021 | 253.81 | 254.89 | 248.05 | 249.03 | 448,777 | -3.32(-1.32%) |
Jan 19, 2021 | 258.74 | 260.02 | 250.50 | 252.35 | 396,845 | -6.03(-2.33%) |
Jan 15, 2021 | 266.47 | 267.95 | 256.53 | 258.38 | 530,627 | -9.91(-3.69%) |
Jan 14, 2021 | 266.27 | 273.00 | 265.83 | 268.29 | 469,578 | +4.31(+1.63%) |
Jan 13, 2021 | 261.81 | 266.77 | 260.54 | 263.99 | 372,601 | +0.70(+0.27%) |
Jan 12, 2021 | 261.63 | 264.00 | 256.64 | 263.28 | 288,016 | +1.79(+0.68%) |
Jan 11, 2021 | 255.60 | 263.82 | 255.60 | 261.49 | 240,587 | +2.55(+0.99%) |
Jan 08, 2021 | 265.46 | 267.51 | 257.26 | 258.94 | 330,361 | -6.02(-2.27%) |
Jan 07, 2021 | 270.03 | 270.54 | 264.05 | 264.96 | 274,920 | -1.80(-0.67%) |
Jan 06, 2021 | 253.44 | 266.93 | 253.44 | 266.76 | 634,042 | +14.51(+5.75%) |
Jan 05, 2021 | 249.18 | 253.06 | 247.90 | 252.25 | 248,746 | +2.67(+1.07%) |
Jan 04, 2021 | 257.75 | 259.13 | 247.97 | 249.58 | 378,579 | -9.23(-3.57%) |
Dec 31, 2020 | 258.81 | 258.81 | 258.81 | 209,578 | +1.84(+0.71%) | |
Dec 30, 2020 | 251.52 | 258.23 | 250.93 | 256.97 | 209,578 | +6.44(+2.57%) |
Dec 29, 2020 | 254.82 | 256.56 | 250.39 | 250.53 | 244,800 | -4.19(-1.65%) |
Dec 28, 2020 | 256.31 | 258.06 | 253.68 | 254.73 | 268,662 | -0.55(-0.21%) |
Dec 24, 2020 | 254.54 | 255.30 | 251.57 | 255.28 | 122,444 | +1.57(+0.62%) |
Dec 23, 2020 | 252.07 | 255.14 | 248.97 | 253.71 | 313,060 | +1.92(+0.76%) |
Dec 22, 2020 | 251.27 | 252.97 | 247.49 | 251.79 | 334,814 | +0.62(+0.25%) |
Dec 21, 2020 | 251.03 | 253.95 | 247.72 | 251.17 | 452,141 | -3.24(-1.27%) |
Dec 18, 2020 | 260.22 | 260.98 | 253.05 | 254.40 | 767,107 | -4.01(-1.55%) |
Dec 17, 2020 | 259.79 | 261.01 | 253.28 | 258.41 | 405,676 | -1.08(-0.41%) |
Dec 16, 2020 | 264.65 | 266.53 | 256.11 | 259.49 | 747,415 | +3.38(+1.32%) |
Dec 15, 2020 | 247.25 | 258.85 | 247.25 | 256.11 | 785,031 | -2.51(-0.97%) |
Dec 14, 2020 | 261.27 | 263.88 | 256.07 | 258.62 | 361,855 | +0.72(+0.28%) |
Dec 11, 2020 | 264.42 | 268.23 | 252.35 | 257.90 | 726,149 | -12.49(-4.62%) |
Dec 10, 2020 | 264.44 | 270.96 | 260.38 | 270.39 | 482,896 | +4.81(+1.81%) |
Dec 09, 2020 | 268.67 | 272.29 | 261.62 | 265.57 | 590,733 | -1.81(-0.68%) |
Dec 08, 2020 | 258.84 | 269.30 | 258.84 | 267.38 | 540,017 | +7.51(+2.89%) |
Dec 07, 2020 | 259.78 | 260.47 | 253.62 | 259.87 | 410,868 | -2.82(-1.07%) |
Dec 04, 2020 | 256.44 | 263.78 | 256.07 | 262.69 | 379,188 | +8.06(+3.17%) |
Dec 03, 2020 | 253.76 | 260.63 | 251.56 | 254.63 | 538,326 | +2.93(+1.16%) |
Dec 02, 2020 | 252.74 | 254.65 | 249.47 | 251.69 | 413,005 | -1.90(-0.75%) |
Dec 01, 2020 | 255.92 | 256.04 | 249.46 | 253.60 | 436,859 | -2.32(-0.91%) |
Nov 30, 2020 | 261.63 | 261.63 | 255.44 | 255.92 | 502,524 | -6.34(-2.42%) |
Nov 27, 2020 | 263.49 | 264.91 | 260.56 | 262.25 | 154,779 | -0.54(-0.20%) |
Nov 25, 2020 | 265.79 | 265.79 | 258.60 | 262.79 | 227,319 | -3.05(-1.15%) |
Nov 24, 2020 | 259.49 | 268.48 | 258.19 | 265.84 | 371,884 | +9.91(+3.87%) |
Nov 23, 2020 | 249.29 | 258.16 | 249.29 | 255.94 | 358,757 | +3.20(+1.27%) |
Nov 20, 2020 | 255.90 | 256.69 | 250.80 | 252.73 | 394,278 | -3.40(-1.33%) |
Nov 19, 2020 | 252.07 | 257.34 | 249.85 | 256.13 | 421,166 | +5.54(+2.21%) |
Nov 18, 2020 | 249.84 | 253.30 | 247.33 | 250.59 | 510,133 | +1.60(+0.64%) |
Nov 17, 2020 | 247.70 | 250.66 | 243.59 | 249.00 | 616,637 | -0.38(-0.15%) |
Nov 16, 2020 | 261.10 | 265.33 | 247.14 | 249.38 | 452,602 | -5.83(-2.28%) |
Nov 13, 2020 | 246.18 | 255.87 | 244.10 | 255.20 | 503,141 | +11.34(+4.65%) |
Nov 12, 2020 | 238.07 | 246.82 | 235.83 | 243.86 | 439,498 | +2.87(+1.19%) |
Nov 11, 2020 | 242.27 | 247.53 | 240.77 | 241.00 | 482,966 | -0.52(-0.21%) |
Nov 10, 2020 | 249.53 | 250.65 | 238.35 | 241.52 | 732,273 | -8.84(-3.53%) |
Nov 09, 2020 | 245.86 | 278.33 | 242.35 | 250.36 | 1,453,772 | +24.94(+11.06%) |
Nov 06, 2020 | 222.91 | 228.02 | 222.66 | 225.42 | 286,493 | +1.21(+0.54%) |
Nov 05, 2020 | 221.13 | 224.55 | 219.57 | 224.21 | 532,858 | +5.33(+2.43%) |
Nov 04, 2020 | 216.43 | 221.08 | 213.57 | 218.88 | 371,313 | +3.40(+1.58%) |
Nov 03, 2020 | 215.92 | 218.08 | 214.52 | 215.48 | 423,593 | +1.83(+0.86%) |
Nov 02, 2020 | 217.65 | 220.73 | 213.16 | 213.66 | 420,617 | -1.62(-0.75%) |
Oct 30, 2020 | 216.44 | 219.08 | 213.11 | 215.28 | 315,487 | -1.67(-0.77%) |
Oct 29, 2020 | 213.28 | 218.48 | 210.92 | 216.95 | 274,842 | +3.02(+1.41%) |
Oct 28, 2020 | 220.22 | 220.25 | 213.33 | 213.93 | 510,023 | -10.05(-4.49%) |
Oct 27, 2020 | 225.89 | 227.32 | 222.82 | 223.97 | 425,593 | -3.12(-1.37%) |
Oct 26, 2020 | 228.64 | 231.02 | 222.85 | 227.09 | 510,131 | -4.86(-2.10%) |
Oct 23, 2020 | 226.23 | 231.96 | 226.23 | 231.95 | 294,146 | +6.71(+2.98%) |
Oct 22, 2020 | 217.43 | 226.40 | 216.47 | 225.24 | 321,275 | +9.44(+4.38%) |
Oct 21, 2020 | 213.97 | 216.15 | 211.53 | 215.80 | 233,927 | +2.75(+1.29%) |
Oct 20, 2020 | 216.50 | 218.01 | 212.65 | 213.04 | 440,957 | -0.96(-0.45%) |
Oct 19, 2020 | 217.60 | 219.70 | 213.23 | 214.01 | 229,811 | -3.11(-1.43%) |
Oct 16, 2020 | 218.91 | 220.62 | 216.41 | 217.12 | 471,884 | -0.45(-0.20%) |
Oct 15, 2020 | 217.05 | 220.85 | 215.74 | 217.56 | 262,761 | -2.99(-1.35%) |
Oct 14, 2020 | 224.08 | 224.77 | 220.25 | 220.55 | 232,931 | -3.16(-1.41%) |
Oct 13, 2020 | 225.12 | 225.12 | 222.08 | 223.71 | 450,190 | -1.70(-0.75%) |
Oct 12, 2020 | 224.68 | 227.43 | 222.67 | 225.41 | 302,064 | +1.22(+0.55%) |
Oct 09, 2020 | 221.36 | 225.86 | 218.70 | 224.19 | 435,452 | +4.27(+1.94%) |
Oct 08, 2020 | 217.36 | 220.65 | 216.71 | 219.92 | 281,168 | +3.36(+1.55%) |
Oct 07, 2020 | 214.27 | 216.57 | 212.14 | 216.56 | 360,009 | +4.38(+2.06%) |
Oct 06, 2020 | 207.82 | 218.27 | 205.59 | 212.18 | 510,771 | +5.82(+2.82%) |
Oct 05, 2020 | 203.11 | 207.32 | 201.96 | 206.36 | 315,384 | +4.81(+2.39%) |
Oct 02, 2020 | 193.64 | 201.66 | 193.64 | 201.55 | 338,445 | +1.99(+1.00%) |
Oct 01, 2020 | 200.50 | 202.22 | 197.37 | 199.56 | 481,825 | +1.05(+0.53%) |
Sep 30, 2020 | 198.38 | 201.62 | 197.16 | 198.51 | 502,430 | -0.11(-0.06%) |
Sep 29, 2020 | 205.99 | 205.99 | 194.31 | 198.63 | 594,051 | -7.92(-3.84%) |
Sep 28, 2020 | 211.66 | 214.26 | 205.12 | 206.55 | 829,268 | -2.44(-1.17%) |
Sep 25, 2020 | 207.82 | 209.41 | 200.37 | 208.99 | 773,359 | +0.96(+0.46%) |
Sep 24, 2020 | 210.30 | 212.70 | 207.12 | 208.03 | 719,791 | -4.08(-1.92%) |
Sep 23, 2020 | 209.68 | 217.56 | 208.82 | 212.12 | 981,162 | +3.02(+1.45%) |
Sep 22, 2020 | 202.10 | 209.78 | 201.83 | 209.09 | 567,076 | +7.04(+3.49%) |
Sep 21, 2020 | 198.55 | 203.00 | 194.25 | 202.05 | 729,927 | -0.98(-0.48%) |
Sep 18, 2020 | 201.79 | 204.16 | 195.92 | 203.03 | 834,904 | -0.40(-0.20%) |
Sep 17, 2020 | 202.17 | 203.54 | 198.94 | 203.43 | 447,978 | -1.34(-0.66%) |
Sep 16, 2020 | 202.04 | 206.86 | 200.67 | 204.78 | 295,922 | +4.54(+2.27%) |
Sep 15, 2020 | 204.33 | 204.71 | 199.75 | 200.24 | 842,756 | -3.07(-1.51%) |
Sep 14, 2020 | 198.33 | 204.36 | 198.33 | 203.31 | 398,225 | +6.42(+3.26%) |
Sep 11, 2020 | 203.21 | 203.21 | 193.40 | 196.89 | 943,013 | -5.14(-2.54%) |
Sep 10, 2020 | 203.91 | 208.66 | 201.45 | 202.03 | 599,947 | -1.06(-0.52%) |
Sep 09, 2020 | 202.97 | 203.29 | 197.12 | 203.09 | 381,541 | +1.30(+0.64%) |
Sep 08, 2020 | 200.40 | 206.31 | 199.24 | 201.79 | 354,393 | -2.06(-1.01%) |
Sep 04, 2020 | 201.97 | 205.99 | 198.55 | 203.85 | 365,607 | +3.41(+1.70%) |
Sep 03, 2020 | 208.40 | 210.42 | 198.86 | 200.44 | 364,511 | -7.20(-3.47%) |
Sep 02, 2020 | 204.85 | 208.67 | 200.65 | 207.64 | 280,059 | +3.27(+1.60%) |
Sep 01, 2020 | 200.57 | 205.55 | 200.57 | 204.38 | 213,410 | +2.43(+1.20%) |
Aug 31, 2020 | 205.64 | 205.64 | 197.33 | 201.95 | 525,839 | -7.06(-3.38%) |
Aug 28, 2020 | 207.54 | 210.60 | 206.45 | 209.01 | 305,032 | +2.06(+1.00%) |
Aug 27, 2020 | 205.24 | 211.05 | 204.62 | 206.95 | 406,905 | +2.57(+1.26%) |
Aug 26, 2020 | 206.38 | 206.38 | 203.86 | 204.38 | 341,650 | -2.83(-1.37%) |
Aug 25, 2020 | 210.53 | 211.03 | 204.45 | 207.21 | 462,835 | -2.18(-1.04%) |
Aug 24, 2020 | 202.09 | 210.32 | 201.45 | 209.39 | 505,795 | +7.94(+3.94%) |
Aug 21, 2020 | 195.38 | 202.92 | 195.38 | 201.45 | 358,278 | +5.89(+3.01%) |
Aug 20, 2020 | 195.18 | 199.02 | 194.46 | 195.56 | 297,990 | -0.20(-0.10%) |
Aug 19, 2020 | 197.17 | 199.12 | 195.56 | 195.76 | 293,379 | -1.39(-0.71%) |
Aug 18, 2020 | 199.74 | 201.96 | 196.57 | 197.15 | 359,067 | -2.56(-1.28%) |
Aug 17, 2020 | 202.07 | 202.99 | 197.64 | 199.71 | 390,360 | -1.54(-0.77%) |
Aug 14, 2020 | 205.37 | 208.28 | 200.06 | 201.25 | 424,350 | -4.49(-2.18%) |
Aug 13, 2020 | 207.82 | 208.51 | 202.45 | 205.74 | 534,345 | -2.10(-1.01%) |
Aug 12, 2020 | 200.11 | 208.64 | 199.68 | 207.84 | 570,218 | +8.82(+4.43%) |
Aug 11, 2020 | 191.12 | 203.59 | 191.11 | 199.02 | 738,203 | +11.29(+6.01%) |
Aug 10, 2020 | 183.40 | 188.38 | 183.40 | 187.72 | 364,206 | +5.21(+2.86%) |
Aug 07, 2020 | 179.15 | 182.62 | 177.72 | 182.51 | 232,277 | +3.41(+1.91%) |
Aug 06, 2020 | 174.64 | 179.20 | 172.21 | 179.10 | 740,101 | +4.06(+2.32%) |
Aug 05, 2020 | 182.31 | 182.31 | 174.43 | 175.04 | 427,114 | -5.58(-3.09%) |
Aug 04, 2020 | 176.56 | 180.85 | 176.56 | 180.62 | 255,871 | +4.29(+2.44%) |
Aug 03, 2020 | 178.42 | 179.99 | 174.56 | 176.32 | 327,693 | -1.84(-1.03%) |
Jul 31, 2020 | 179.01 | 179.14 | 175.03 | 178.16 | 336,936 | -0.94(-0.52%) |
Jul 30, 2020 | 178.37 | 180.69 | 176.92 | 179.10 | 323,151 | -1.74(-0.96%) |
Jul 29, 2020 | 178.81 | 181.67 | 178.14 | 180.84 | 253,117 | +3.20(+1.80%) |
Jul 28, 2020 | 174.17 | 179.96 | 174.17 | 177.64 | 252,180 | +2.44(+1.39%) |
Jul 27, 2020 | 179.13 | 179.18 | 174.15 | 175.20 | 395,575 | -4.70(-2.61%) |
Jul 24, 2020 | 179.55 | 181.41 | 177.71 | 179.90 | 322,816 | -1.27(-0.70%) |
Jul 23, 2020 | 180.91 | 182.58 | 180.26 | 181.17 | 282,185 | -0.97(-0.53%) |
Jul 22, 2020 | 180.15 | 183.31 | 179.26 | 182.14 | 261,376 | +1.13(+0.63%) |
Jul 21, 2020 | 179.94 | 181.69 | 179.84 | 181.01 | 367,606 | +1.17(+0.65%) |
Jul 20, 2020 | 175.76 | 180.99 | 174.75 | 179.84 | 415,832 | +2.97(+1.68%) |
Jul 17, 2020 | 176.50 | 178.06 | 174.16 | 176.87 | 433,943 | -0.33(-0.19%) |
Jul 16, 2020 | 173.50 | 177.57 | 171.90 | 177.20 | 439,533 | +1.85(+1.05%) |
Jul 15, 2020 | 170.69 | 175.91 | 170.69 | 175.36 | 357,228 | +9.81(+5.92%) |
Jul 14, 2020 | 164.37 | 165.87 | 162.94 | 165.55 | 399,804 | -0.14(-0.08%) |
Jul 13, 2020 | 170.68 | 171.71 | 165.57 | 165.69 | 242,452 | -3.41(-2.01%) |
Jul 10, 2020 | 163.44 | 169.25 | 163.44 | 169.09 | 185,067 | +4.94(+3.01%) |
Jul 09, 2020 | 167.74 | 168.07 | 161.78 | 164.15 | 463,427 | -3.41(-2.04%) |
Jul 08, 2020 | 166.43 | 168.04 | 164.65 | 167.56 | 255,934 | +2.23(+1.35%) |
Jul 07, 2020 | 170.18 | 171.63 | 165.15 | 165.34 | 426,240 | -7.05(-4.09%) |
Jul 06, 2020 | 172.06 | 173.40 | 169.42 | 172.39 | 270,024 | +2.78(+1.64%) |
Jul 02, 2020 | 170.90 | 174.29 | 168.74 | 169.61 | 369,164 | -0.39(-0.23%) |
Jul 01, 2020 | 169.35 | 173.34 | 168.29 | 170.00 | 439,153 | +1.00(+0.59%) |
Jun 30, 2020 | 163.75 | 170.01 | 163.17 | 168.99 | 452,697 | +4.77(+2.90%) |
Jun 29, 2020 | 164.09 | 165.52 | 160.40 | 164.22 | 350,103 | +0.76(+0.47%) |
Jun 26, 2020 | 168.47 | 169.22 | 161.58 | 163.46 | 1,148,021 | -6.08(-3.58%) |
Jun 25, 2020 | 166.14 | 169.87 | 165.38 | 169.54 | 471,155 | +2.54(+1.52%) |
Jun 24, 2020 | 173.46 | 174.53 | 165.23 | 167.00 | 596,643 | -9.45(-5.36%) |
Jun 23, 2020 | 173.97 | 176.56 | 172.29 | 176.45 | 421,468 | +2.76(+1.59%) |
Jun 22, 2020 | 168.67 | 174.01 | 166.88 | 173.70 | 399,239 | +4.53(+2.68%) |
Jun 19, 2020 | 173.06 | 174.31 | 168.17 | 169.17 | 699,203 | -1.22(-0.71%) |
Jun 18, 2020 | 170.56 | 174.27 | 169.93 | 170.38 | 381,284 | -1.88(-1.09%) |
Jun 17, 2020 | 175.03 | 175.24 | 170.03 | 172.27 | 393,244 | -1.96(-1.12%) |
Jun 16, 2020 | 177.34 | 178.53 | 170.70 | 174.23 | 418,728 | +2.28(+1.33%) |
Jun 15, 2020 | 165.16 | 172.32 | 164.50 | 171.94 | 409,988 | +1.05(+0.61%) |
Jun 12, 2020 | 171.48 | 172.06 | 166.03 | 170.90 | 601,549 | +4.99(+3.01%) |
Jun 11, 2020 | 167.00 | 168.32 | 160.97 | 165.90 | 561,115 | -9.51(-5.42%) |
Jun 10, 2020 | 174.19 | 178.05 | 167.96 | 175.41 | 553,176 | +0.46(+0.27%) |
Jun 09, 2020 | 179.06 | 180.61 | 174.71 | 174.95 | 650,308 | -5.72(-3.17%) |
Jun 08, 2020 | 186.10 | 187.19 | 180.41 | 180.67 | 814,602 | -1.86(-1.02%) |
Jun 05, 2020 | 196.51 | 202.25 | 181.68 | 182.54 | 1,068,799 | -9.48(-4.94%) |
Jun 04, 2020 | 188.68 | 193.21 | 183.95 | 192.02 | 529,966 | +4.63(+2.47%) |
Jun 03, 2020 | 183.89 | 189.90 | 183.89 | 187.39 | 382,466 | +5.01(+2.75%) |
Jun 02, 2020 | 181.11 | 183.17 | 178.55 | 182.38 | 432,654 | +2.63(+1.47%) |
Jun 01, 2020 | 183.69 | 184.46 | 178.82 | 179.75 | 654,119 | -4.26(-2.31%) |
May 29, 2020 | 183.26 | 184.39 | 180.13 | 184.00 | 496,459 | -1.11(-0.60%) |
May 28, 2020 | 191.32 | 192.86 | 184.97 | 185.12 | 398,870 | -6.88(-3.59%) |
May 27, 2020 | 186.72 | 192.61 | 182.70 | 192.00 | 507,457 | +9.18(+5.02%) |
May 26, 2020 | 187.90 | 189.42 | 179.62 | 182.83 | 640,178 | +1.97(+1.09%) |
May 22, 2020 | 179.21 | 181.08 | 176.90 | 180.86 | 302,984 | +1.90(+1.06%) |
May 21, 2020 | 177.06 | 179.42 | 173.15 | 178.96 | 369,011 | +2.99(+1.70%) |
May 20, 2020 | 179.00 | 181.92 | 170.35 | 175.97 | 631,820 | +1.05(+0.60%) |
May 19, 2020 | 175.57 | 178.69 | 171.64 | 174.92 | 469,727 | -0.47(-0.27%) |
May 18, 2020 | 162.37 | 176.17 | 162.37 | 175.40 | 674,793 | +18.67(+11.91%) |
May 15, 2020 | 151.65 | 158.69 | 150.04 | 156.73 | 428,338 | +4.05(+2.65%) |
May 14, 2020 | 148.44 | 153.04 | 143.05 | 152.68 | 444,146 | +1.32(+0.87%) |
May 13, 2020 | 154.13 | 155.96 | 149.76 | 151.37 | 739,273 | -3.34(-2.16%) |
May 12, 2020 | 164.55 | 164.68 | 154.24 | 154.71 | 331,919 | -8.71(-5.33%) |
May 11, 2020 | 164.32 | 166.47 | 162.16 | 163.42 | 370,843 | -1.76(-1.07%) |
May 08, 2020 | 161.53 | 165.65 | 160.39 | 165.18 | 347,284 | +6.06(+3.81%) |
May 07, 2020 | 157.35 | 159.33 | 155.86 | 159.12 | 898,102 | +4.09(+2.64%) |
May 06, 2020 | 154.99 | 156.79 | 152.62 | 155.03 | 289,052 | +1.85(+1.21%) |
May 05, 2020 | 158.28 | 159.80 | 152.29 | 153.18 | 368,761 | -4.21(-2.68%) |
May 04, 2020 | 152.20 | 157.60 | 151.67 | 157.40 | 328,547 | +1.61(+1.04%) |
May 01, 2020 | 154.72 | 156.31 | 151.42 | 155.78 | 351,919 | -2.87(-1.81%) |
Apr 30, 2020 | 156.89 | 159.71 | 153.08 | 158.65 | 513,635 | +0.07(+0.05%) |
Apr 29, 2020 | 163.84 | 165.88 | 158.35 | 158.57 | 740,482 | +2.45(+1.57%) |
Apr 28, 2020 | 170.99 | 173.76 | 155.06 | 156.12 | 648,385 | -2.32(-1.46%) |
Apr 27, 2020 | 144.03 | 159.99 | 143.35 | 158.44 | 669,858 | +15.62(+10.94%) |
Apr 24, 2020 | 144.59 | 145.55 | 142.03 | 142.82 | 232,385 | -2.22(-1.53%) |
Apr 23, 2020 | 144.55 | 147.66 | 143.80 | 145.04 | 350,281 | +0.32(+0.22%) |
Apr 22, 2020 | 141.51 | 145.40 | 140.65 | 144.71 | 315,107 | +5.00(+3.58%) |
Apr 21, 2020 | 143.52 | 144.87 | 136.31 | 139.71 | 340,328 | -6.81(-4.65%) |
Apr 20, 2020 | 147.51 | 148.94 | 145.74 | 146.52 | 378,942 | -4.44(-2.94%) |
Apr 17, 2020 | 147.02 | 151.26 | 143.85 | 150.96 | 539,465 | +10.93(+7.81%) |
Apr 16, 2020 | 149.46 | 149.46 | 139.51 | 140.03 | 602,643 | -8.62(-5.80%) |
Apr 15, 2020 | 145.09 | 149.71 | 143.64 | 148.65 | 316,475 | -0.38(-0.26%) |
Apr 14, 2020 | 148.74 | 150.09 | 146.33 | 149.03 | 567,168 | +5.32(+3.70%) |
Apr 13, 2020 | 152.15 | 152.15 | 143.12 | 143.71 | 326,617 | -9.08(-5.94%) |
Apr 09, 2020 | 150.30 | 156.31 | 148.53 | 152.79 | 595,944 | +6.47(+4.42%) |
Apr 08, 2020 | 142.36 | 148.42 | 140.49 | 146.33 | 494,822 | +6.62(+4.74%) |
Apr 07, 2020 | 139.17 | 144.31 | 134.54 | 139.70 | 740,653 | +8.86(+6.77%) |
Apr 06, 2020 | 129.11 | 138.06 | 127.50 | 130.84 | 1,109,762 | +8.63(+7.06%) |
Apr 03, 2020 | 129.42 | 130.48 | 120.17 | 122.22 | 738,652 | -7.08(-5.48%) |
Apr 02, 2020 | 127.50 | 133.40 | 125.71 | 129.29 | 602,275 | -1.83(-1.39%) |
Apr 01, 2020 | 131.84 | 137.30 | 128.97 | 131.12 | 775,851 | -5.92(-4.32%) |
Mar 31, 2020 | 137.58 | 142.93 | 136.44 | 137.04 | 848,671 | -1.16(-0.84%) |
Mar 30, 2020 | 143.60 | 143.60 | 136.88 | 138.20 | 651,320 | -6.16(-4.27%) |
Mar 27, 2020 | 134.74 | 146.20 | 133.28 | 144.36 | 665,789 | +4.45(+3.18%) |
Mar 26, 2020 | 143.01 | 145.26 | 135.53 | 139.91 | 980,803 | -1.26(-0.89%) |
Mar 25, 2020 | 135.26 | 151.63 | 132.91 | 141.17 | 1,450,170 | +10.48(+8.02%) |
Mar 24, 2020 | 138.38 | 143.81 | 129.20 | 130.69 | 798,593 | +0.76(+0.59%) |
Mar 23, 2020 | 134.70 | 135.26 | 123.70 | 129.93 | 929,495 | -3.03(-2.28%) |
Mar 20, 2020 | 150.22 | 154.55 | 130.35 | 132.96 | 1,314,386 | -13.89(-9.46%) |
Mar 19, 2020 | 141.88 | 152.10 | 134.60 | 146.85 | 961,021 | -1.40(-0.95%) |
Mar 18, 2020 | 136.69 | 149.00 | 129.45 | 148.25 | 1,084,506 | +0.09(+0.06%) |
Mar 17, 2020 | 142.19 | 152.56 | 137.56 | 148.16 | 1,082,807 | +7.30(+5.18%) |
Mar 16, 2020 | 128.29 | 157.73 | 123.71 | 140.86 | 1,211,940 | -14.77(-9.49%) |
Mar 13, 2020 | 141.74 | 157.20 | 138.33 | 155.63 | 1,002,923 | +22.54(+16.94%) |
Mar 12, 2020 | 135.47 | 137.20 | 114.54 | 133.09 | 1,845,951 | -9.51(-6.67%) |
Mar 11, 2020 | 158.06 | 161.23 | 141.62 | 142.60 | 1,900,323 | -20.42(-12.52%) |
Mar 10, 2020 | 160.36 | 168.55 | 156.36 | 163.01 | 2,081,654 | -3.76(-2.25%) |
Mar 09, 2020 | 169.17 | 171.72 | 164.98 | 166.77 | 1,058,100 | -13.36(-7.42%) |
Mar 06, 2020 | 173.29 | 183.41 | 171.81 | 180.13 | 928,495 | +0.99(+0.55%) |
Mar 05, 2020 | 182.93 | 184.78 | 175.06 | 179.14 | 938,810 | -5.41(-2.93%) |
Mar 04, 2020 | 186.30 | 189.43 | 183.26 | 184.55 | 767,103 | +0.09(+0.05%) |
Mar 03, 2020 | 193.75 | 194.87 | 183.26 | 184.46 | 753,444 | -7.92(-4.12%) |