Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 194.89 | 195.72 | 192.79 | 194.07 | 769,000 | -2.74(-1.39%) |
Jan 28, 2021 | 195.00 | 198.52 | 194.00 | 196.81 | 715,716 | +2.23(+1.15%) |
Jan 27, 2021 | 195.69 | 196.30 | 193.21 | 194.58 | 748,720 | -1.47(-0.75%) |
Jan 26, 2021 | 192.03 | 196.18 | 190.88 | 196.05 | 766,927 | +4.05(+2.11%) |
Jan 25, 2021 | 195.39 | 196.46 | 191.31 | 192.00 | 552,159 | -2.75(-1.41%) |
Jan 22, 2021 | 196.97 | 197.88 | 194.64 | 194.75 | 448,200 | -2.39(-1.21%) |
Jan 21, 2021 | 199.79 | 200.40 | 196.93 | 197.14 | 433,601 | -2.80(-1.40%) |
Jan 20, 2021 | 197.60 | 201.56 | 197.55 | 199.94 | 547,948 | +2.86(+1.45%) |
Jan 19, 2021 | 196.12 | 197.53 | 194.59 | 197.08 | 670,160 | +1.81(+0.93%) |
Jan 15, 2021 | 195.13 | 196.66 | 193.53 | 195.27 | 536,700 | -0.43(-0.22%) |
Jan 14, 2021 | 199.50 | 200.03 | 194.69 | 195.70 | 493,874 | -3.70(-1.86%) |
Jan 13, 2021 | 199.33 | 201.08 | 197.82 | 199.40 | 564,841 | +0.82(+0.41%) |
Jan 12, 2021 | 198.50 | 199.50 | 195.91 | 198.58 | 530,181 | -0.57(-0.29%) |
Jan 11, 2021 | 202.01 | 202.25 | 198.94 | 199.15 | 424,224 | -3.29(-1.63%) |
Jan 08, 2021 | 200.93 | 202.88 | 200.47 | 202.44 | 834,600 | +2.44(+1.22%) |
Jan 07, 2021 | 200.40 | 200.76 | 197.24 | 200.00 | 960,112 | +0.49(+0.25%) |
Jan 06, 2021 | 203.69 | 204.79 | 199.16 | 199.51 | 945,198 | -6.99(-3.38%) |
Jan 05, 2021 | 211.81 | 212.97 | 206.00 | 206.50 | 755,123 | -7.08(-3.31%) |
Jan 04, 2021 | 216.92 | 217.81 | 210.52 | 213.58 | 702,292 | -2.82(-1.30%) |
Dec 31, 2020 | 216.40 | 216.40 | 216.40 | 248,502 | +1.90(+0.89%) | |
Dec 30, 2020 | 216.73 | 217.15 | 214.38 | 214.50 | 248,502 | -1.13(-0.52%) |
Dec 29, 2020 | 218.14 | 218.86 | 214.94 | 215.63 | 287,091 | -1.17(-0.54%) |
Dec 28, 2020 | 216.27 | 217.20 | 215.04 | 216.80 | 296,521 | +2.21(+1.03%) |
Dec 24, 2020 | 215.23 | 215.23 | 213.13 | 214.59 | 139,800 | +0.58(+0.27%) |
Dec 23, 2020 | 215.93 | 217.35 | 213.98 | 214.01 | 288,325 | -2.33(-1.08%) |
Dec 22, 2020 | 214.83 | 216.79 | 213.30 | 216.34 | 433,979 | +1.45(+0.67%) |
Dec 21, 2020 | 215.20 | 216.49 | 210.53 | 214.89 | 522,357 | -2.93(-1.35%) |
Dec 18, 2020 | 218.97 | 219.53 | 216.51 | 217.82 | 1,595,900 | -0.11(-0.05%) |
Dec 17, 2020 | 216.57 | 218.43 | 215.83 | 217.93 | 607,923 | +2.45(+1.14%) |
Dec 16, 2020 | 214.14 | 216.11 | 212.95 | 215.48 | 516,074 | +1.97(+0.92%) |
Dec 15, 2020 | 213.72 | 214.21 | 211.88 | 213.51 | 462,533 | +1.40(+0.66%) |
Dec 14, 2020 | 209.75 | 214.83 | 209.07 | 212.11 | 724,385 | +2.12(+1.01%) |
Dec 11, 2020 | 206.62 | 210.14 | 205.20 | 209.99 | 610,500 | +2.24(+1.08%) |
Dec 10, 2020 | 204.06 | 208.63 | 202.05 | 207.75 | 460,525 | +3.34(+1.63%) |
Dec 09, 2020 | 210.85 | 210.85 | 203.64 | 204.41 | 653,334 | -2.51(-1.21%) |
Dec 08, 2020 | 206.02 | 207.73 | 203.94 | 206.92 | 751,063 | +1.66(+0.81%) |
Dec 07, 2020 | 203.36 | 205.90 | 203.36 | 205.26 | 961,157 | +1.27(+0.62%) |
Dec 04, 2020 | 201.32 | 204.54 | 200.87 | 203.99 | 554,600 | +3.18(+1.58%) |
Dec 03, 2020 | 199.59 | 202.19 | 198.94 | 200.81 | 2,269,370 | +0.57(+0.28%) |
Dec 02, 2020 | 200.45 | 202.14 | 199.72 | 200.24 | 535,481 | -0.51(-0.25%) |
Dec 01, 2020 | 201.00 | 202.14 | 199.63 | 200.75 | 464,573 | +0.03(+0.01%) |
Nov 30, 2020 | 199.73 | 201.07 | 196.58 | 200.72 | 1,024,489 | +0.20(+0.10%) |
Nov 27, 2020 | 199.24 | 200.90 | 197.58 | 200.52 | 661,400 | +1.80(+0.91%) |
Nov 25, 2020 | 198.51 | 199.75 | 197.50 | 198.72 | 741,200 | +1.26(+0.64%) |
Nov 24, 2020 | 196.50 | 197.93 | 194.04 | 197.46 | 655,133 | +0.89(+0.45%) |
Nov 23, 2020 | 197.30 | 197.49 | 194.18 | 196.57 | 965,844 | +0.13(+0.07%) |
Nov 20, 2020 | 196.40 | 198.67 | 195.12 | 196.44 | 573,100 | -1.00(-0.51%) |
Nov 19, 2020 | 193.68 | 198.55 | 191.74 | 197.44 | 532,733 | +3.18(+1.64%) |
Nov 18, 2020 | 194.51 | 195.94 | 193.06 | 194.26 | 583,228 | -0.25(-0.13%) |
Nov 17, 2020 | 194.10 | 196.43 | 193.68 | 194.51 | 381,960 | -0.37(-0.19%) |
Nov 16, 2020 | 197.77 | 198.60 | 194.11 | 194.88 | 593,481 | -3.63(-1.83%) |
Nov 13, 2020 | 199.67 | 200.95 | 197.03 | 198.51 | 419,300 | -0.46(-0.23%) |
Nov 12, 2020 | 202.69 | 203.71 | 197.59 | 198.97 | 417,131 | -2.93(-1.45%) |
Nov 11, 2020 | 201.59 | 204.75 | 200.57 | 201.90 | 583,647 | +1.92(+0.96%) |
Nov 10, 2020 | 200.00 | 201.50 | 196.63 | 199.98 | 861,292 | -3.48(-1.71%) |
Nov 09, 2020 | 209.74 | 211.84 | 203.42 | 203.46 | 728,520 | -3.21(-1.55%) |
Nov 06, 2020 | 208.63 | 208.63 | 205.43 | 206.67 | 505,200 | -1.65(-0.79%) |
Nov 05, 2020 | 207.23 | 209.11 | 205.80 | 208.32 | 684,400 | +4.93(+2.42%) |
Nov 04, 2020 | 197.87 | 204.12 | 197.13 | 203.39 | 740,998 | +11.88(+6.20%) |
Nov 03, 2020 | 191.52 | 194.66 | 190.28 | 191.51 | 599,497 | +2.31(+1.22%) |
Nov 02, 2020 | 193.26 | 193.67 | 187.82 | 189.20 | 567,732 | -1.50(-0.79%) |
Oct 30, 2020 | 189.85 | 192.13 | 189.37 | 190.70 | 565,000 | -0.89(-0.46%) |
Oct 29, 2020 | 188.35 | 193.83 | 188.35 | 191.59 | 624,769 | +1.76(+0.93%) |
Oct 28, 2020 | 195.81 | 196.87 | 188.67 | 189.83 | 892,875 | -9.23(-4.64%) |
Oct 27, 2020 | 200.13 | 201.61 | 198.16 | 199.06 | 723,174 | +0.48(+0.24%) |
Oct 26, 2020 | 198.73 | 199.83 | 197.15 | 198.58 | 1,000,992 | -2.22(-1.11%) |
Oct 23, 2020 | 203.71 | 203.77 | 197.12 | 200.80 | 1,533,500 | -7.06(-3.40%) |
Oct 22, 2020 | 206.02 | 209.04 | 203.75 | 207.86 | 650,533 | +2.30(+1.12%) |
Oct 21, 2020 | 204.46 | 206.76 | 203.75 | 205.56 | 512,547 | +1.60(+0.78%) |
Oct 20, 2020 | 204.06 | 206.27 | 203.00 | 203.96 | 387,065 | +0.79(+0.39%) |
Oct 19, 2020 | 207.47 | 208.61 | 202.53 | 203.17 | 395,398 | -4.17(-2.01%) |
Oct 16, 2020 | 208.56 | 210.75 | 207.19 | 207.34 | 351,400 | -1.26(-0.60%) |
Oct 15, 2020 | 209.47 | 210.69 | 206.37 | 208.60 | 436,516 | -3.54(-1.67%) |
Oct 14, 2020 | 215.69 | 217.63 | 211.43 | 212.14 | 464,686 | -3.86(-1.79%) |
Oct 13, 2020 | 214.88 | 218.02 | 214.08 | 216.00 | 512,087 | +1.85(+0.86%) |
Oct 12, 2020 | 212.22 | 216.24 | 210.53 | 214.15 | 503,751 | +4.59(+2.19%) |
Oct 09, 2020 | 207.03 | 210.07 | 206.72 | 209.56 | 396,300 | +4.09(+1.99%) |
Oct 08, 2020 | 204.45 | 206.43 | 204.18 | 205.47 | 325,591 | +1.65(+0.81%) |
Oct 07, 2020 | 202.28 | 204.65 | 201.23 | 203.82 | 380,362 | +1.73(+0.86%) |
Oct 06, 2020 | 203.30 | 206.41 | 201.17 | 202.09 | 587,723 | -1.36(-0.67%) |
Oct 05, 2020 | 202.42 | 204.04 | 201.05 | 203.45 | 438,252 | +1.29(+0.64%) |
Oct 02, 2020 | 203.45 | 205.03 | 200.85 | 202.16 | 419,200 | -5.06(-2.44%) |
Oct 01, 2020 | 206.52 | 208.19 | 205.92 | 207.22 | 425,788 | +2.37(+1.16%) |
Sep 30, 2020 | 205.03 | 207.36 | 203.60 | 204.85 | 638,539 | -0.06(-0.03%) |
Sep 29, 2020 | 200.63 | 206.20 | 200.63 | 204.91 | 523,879 | +0.19(+0.09%) |
Sep 28, 2020 | 208.33 | 208.33 | 202.71 | 204.72 | 601,585 | -0.86(-0.42%) |
Sep 25, 2020 | 202.67 | 206.53 | 200.56 | 205.58 | 423,100 | +3.57(+1.77%) |
Sep 24, 2020 | 199.79 | 204.42 | 198.96 | 202.01 | 526,620 | +1.87(+0.93%) |
Sep 23, 2020 | 205.33 | 206.26 | 199.47 | 200.14 | 754,934 | -5.15(-2.51%) |
Sep 22, 2020 | 204.19 | 205.85 | 201.44 | 205.29 | 680,529 | +2.40(+1.18%) |
Sep 21, 2020 | 202.74 | 203.86 | 200.01 | 202.89 | 1,036,031 | -1.79(-0.87%) |
Sep 18, 2020 | 204.15 | 206.59 | 202.88 | 204.68 | 1,597,200 | +1.19(+0.58%) |
Sep 17, 2020 | 199.19 | 203.55 | 198.47 | 203.49 | 892,817 | +0.50(+0.25%) |
Sep 16, 2020 | 205.74 | 207.52 | 202.76 | 202.99 | 649,419 | -1.34(-0.66%) |
Sep 15, 2020 | 203.62 | 204.99 | 201.90 | 204.33 | 847,682 | +2.33(+1.15%) |
Sep 14, 2020 | 200.58 | 203.25 | 200.23 | 202.00 | 686,960 | +3.87(+1.95%) |
Sep 11, 2020 | 198.00 | 200.75 | 195.10 | 198.13 | 713,800 | +0.13(+0.07%) |
Sep 10, 2020 | 200.19 | 200.86 | 195.00 | 198.00 | 830,984 | -2.33(-1.16%) |
Sep 09, 2020 | 199.23 | 201.69 | 195.65 | 200.33 | 624,035 | +3.52(+1.79%) |
Sep 08, 2020 | 199.09 | 199.50 | 194.95 | 196.81 | 925,296 | -6.73(-3.31%) |
Sep 04, 2020 | 207.43 | 209.18 | 200.73 | 203.54 | 978,500 | -4.24(-2.04%) |
Sep 03, 2020 | 220.08 | 220.13 | 205.96 | 207.78 | 1,199,920 | -11.92(-5.43%) |
Sep 02, 2020 | 217.00 | 220.51 | 217.00 | 219.70 | 782,436 | +3.92(+1.82%) |
Sep 01, 2020 | 215.37 | 215.94 | 213.03 | 215.78 | 647,741 | +0.98(+0.46%) |
Aug 31, 2020 | 209.35 | 215.72 | 209.11 | 214.80 | 865,707 | +6.66(+3.20%) |
Aug 28, 2020 | 207.89 | 208.56 | 206.13 | 208.14 | 386,500 | +0.27(+0.13%) |
Aug 27, 2020 | 209.97 | 209.97 | 207.13 | 207.87 | 396,700 | -0.64(-0.31%) |
Aug 26, 2020 | 206.84 | 209.38 | 205.94 | 208.51 | 634,646 | +2.81(+1.37%) |
Aug 25, 2020 | 205.89 | 207.99 | 205.42 | 205.70 | 515,196 | -1.60(-0.77%) |
Aug 24, 2020 | 205.93 | 208.00 | 205.67 | 207.30 | 467,756 | +0.57(+0.28%) |
Aug 21, 2020 | 207.37 | 207.55 | 205.35 | 206.73 | 1,356,100 | -1.43(-0.69%) |
Aug 20, 2020 | 202.80 | 208.74 | 202.80 | 208.16 | 1,009,104 | +2.01(+0.98%) |
Aug 19, 2020 | 207.47 | 207.98 | 205.66 | 206.15 | 734,725 | -0.84(-0.41%) |
Aug 18, 2020 | 207.87 | 208.95 | 206.58 | 206.99 | 535,001 | +0.24(+0.12%) |
Aug 17, 2020 | 207.82 | 209.14 | 206.36 | 206.75 | 490,983 | -0.54(-0.26%) |
Aug 14, 2020 | 210.93 | 211.19 | 206.52 | 207.29 | 470,100 | -3.01(-1.43%) |
Aug 13, 2020 | 205.22 | 211.73 | 205.22 | 210.30 | 638,371 | +5.08(+2.48%) |
Aug 12, 2020 | 202.14 | 205.47 | 202.05 | 205.22 | 608,507 | +3.42(+1.69%) |
Aug 11, 2020 | 206.83 | 206.86 | 201.51 | 201.80 | 584,291 | -4.50(-2.18%) |
Aug 10, 2020 | 210.00 | 210.00 | 205.09 | 206.30 | 497,522 | -4.10(-1.95%) |
Aug 07, 2020 | 211.31 | 212.19 | 208.82 | 210.40 | 408,900 | -1.40(-0.66%) |
Aug 06, 2020 | 211.47 | 213.70 | 208.87 | 211.80 | 548,837 | -0.36(-0.17%) |
Aug 05, 2020 | 215.00 | 215.75 | 211.14 | 212.16 | 597,509 | -2.22(-1.04%) |
Aug 04, 2020 | 211.87 | 214.72 | 211.34 | 214.38 | 841,731 | +2.33(+1.10%) |
Aug 03, 2020 | 211.63 | 213.51 | 211.14 | 212.05 | 405,093 | +0.37(+0.17%) |
Jul 31, 2020 | 209.19 | 211.73 | 208.18 | 211.68 | 548,300 | +3.20(+1.53%) |
Jul 30, 2020 | 205.19 | 208.99 | 204.45 | 208.48 | 537,140 | -0.25(-0.12%) |
Jul 29, 2020 | 206.83 | 211.15 | 206.83 | 208.73 | 541,676 | +2.31(+1.12%) |
Jul 28, 2020 | 209.47 | 210.40 | 206.19 | 206.42 | 599,302 | -3.37(-1.61%) |
Jul 27, 2020 | 208.26 | 210.84 | 207.18 | 209.79 | 585,491 | +1.26(+0.60%) |
Jul 24, 2020 | 207.10 | 213.00 | 204.57 | 208.53 | 1,716,200 | +3.05(+1.48%) |
Jul 23, 2020 | 206.12 | 210.41 | 204.89 | 205.48 | 953,174 | -0.33(-0.16%) |
Jul 22, 2020 | 206.19 | 207.25 | 204.70 | 205.81 | 553,093 | +0.80(+0.39%) |
Jul 21, 2020 | 208.10 | 208.78 | 204.23 | 205.01 | 781,875 | -2.65(-1.28%) |
Jul 20, 2020 | 200.00 | 208.63 | 199.45 | 207.66 | 769,941 | +7.96(+3.99%) |
Jul 17, 2020 | 199.43 | 201.37 | 198.00 | 199.70 | 801,700 | +1.31(+0.66%) |
Jul 16, 2020 | 198.00 | 198.96 | 197.48 | 198.39 | 707,070 | -0.80(-0.40%) |
Jul 15, 2020 | 199.99 | 201.31 | 198.53 | 199.19 | 649,034 | +0.54(+0.27%) |
Jul 14, 2020 | 199.22 | 200.95 | 196.34 | 198.65 | 1,014,694 | -2.35(-1.17%) |
Jul 13, 2020 | 211.19 | 211.19 | 200.70 | 201.00 | 710,191 | -8.99(-4.28%) |
Jul 10, 2020 | 211.78 | 212.32 | 209.48 | 209.99 | 459,000 | -2.51(-1.18%) |
Jul 09, 2020 | 210.92 | 213.62 | 209.60 | 212.50 | 524,472 | +1.70(+0.81%) |
Jul 08, 2020 | 211.95 | 213.04 | 208.84 | 210.80 | 463,216 | -0.31(-0.15%) |
Jul 07, 2020 | 211.11 | 216.66 | 210.76 | 211.11 | 468,250 | -1.09(-0.51%) |
Jul 06, 2020 | 213.68 | 216.01 | 211.62 | 212.20 | 649,573 | +1.39(+0.66%) |
Jul 02, 2020 | 209.95 | 213.79 | 209.49 | 210.81 | 507,200 | +0.33(+0.16%) |
Jul 01, 2020 | 206.13 | 211.49 | 205.93 | 210.48 | 386,588 | +3.65(+1.76%) |
Jun 30, 2020 | 203.39 | 207.98 | 203.32 | 206.83 | 502,864 | +2.73(+1.34%) |
Jun 29, 2020 | 205.10 | 205.61 | 200.39 | 204.10 | 554,726 | +0.46(+0.23%) |
Jun 26, 2020 | 204.71 | 207.43 | 201.58 | 203.64 | 889,400 | -1.47(-0.72%) |
Jun 25, 2020 | 202.40 | 205.48 | 197.76 | 205.11 | 504,947 | +2.38(+1.17%) |
Jun 24, 2020 | 205.43 | 208.32 | 201.58 | 202.73 | 559,217 | -4.46(-2.15%) |
Jun 23, 2020 | 207.89 | 209.35 | 206.14 | 207.19 | 728,098 | +1.44(+0.70%) |
Jun 22, 2020 | 205.15 | 206.73 | 204.13 | 205.75 | 661,803 | +0.49(+0.24%) |
Jun 19, 2020 | 209.05 | 210.60 | 204.18 | 205.26 | 1,391,100 | -1.97(-0.95%) |
Jun 18, 2020 | 209.28 | 209.28 | 206.06 | 207.23 | 422,166 | -1.77(-0.85%) |
Jun 17, 2020 | 208.55 | 210.39 | 207.80 | 209.00 | 580,752 | +1.60(+0.77%) |
Jun 16, 2020 | 209.82 | 210.13 | 205.40 | 207.40 | 396,773 | +1.55(+0.75%) |
Jun 15, 2020 | 201.79 | 207.11 | 200.45 | 205.85 | 502,836 | +1.68(+0.82%) |
Jun 12, 2020 | 207.32 | 208.87 | 200.96 | 204.17 | 576,500 | +0.01(+0.00%) |
Jun 11, 2020 | 212.31 | 213.32 | 203.97 | 204.16 | 725,733 | -8.99(-4.22%) |
Jun 10, 2020 | 214.16 | 216.14 | 212.43 | 213.15 | 797,524 | -0.28(-0.13%) |
Jun 09, 2020 | 214.98 | 215.15 | 212.76 | 213.43 | 699,244 | -1.02(-0.48%) |
Jun 08, 2020 | 208.12 | 214.48 | 205.79 | 214.45 | 678,461 | +3.17(+1.50%) |
Jun 05, 2020 | 208.20 | 213.49 | 204.27 | 211.28 | 723,200 | +1.05(+0.50%) |
Jun 04, 2020 | 213.30 | 214.69 | 207.64 | 210.23 | 792,535 | -3.73(-1.74%) |
Jun 03, 2020 | 218.86 | 219.12 | 211.88 | 213.96 | 435,324 | -3.43(-1.58%) |
Jun 02, 2020 | 220.91 | 221.30 | 214.50 | 217.39 | 725,326 | -1.64(-0.75%) |
Jun 01, 2020 | 218.03 | 220.76 | 215.92 | 219.03 | 808,512 | +0.02(+0.01%) |
May 29, 2020 | 214.78 | 219.56 | 211.79 | 219.01 | 1,089,100 | +6.23(+2.93%) |
May 28, 2020 | 209.76 | 214.86 | 208.76 | 212.78 | 447,544 | +2.80(+1.33%) |
May 27, 2020 | 207.90 | 210.21 | 205.12 | 209.98 | 637,512 | +1.76(+0.85%) |
May 26, 2020 | 217.28 | 217.28 | 207.91 | 208.22 | 630,343 | -5.50(-2.57%) |
May 22, 2020 | 210.00 | 214.29 | 209.45 | 213.72 | 433,400 | +2.66(+1.26%) |
May 21, 2020 | 215.66 | 216.66 | 210.58 | 211.06 | 518,863 | -4.75(-2.20%) |
May 20, 2020 | 214.00 | 216.54 | 213.79 | 215.81 | 577,506 | +3.40(+1.60%) |
May 19, 2020 | 217.45 | 219.40 | 211.46 | 212.41 | 589,793 | -4.67(-2.15%) |
May 18, 2020 | 217.82 | 219.90 | 216.24 | 217.08 | 880,527 | -0.17(-0.08%) |
May 15, 2020 | 212.85 | 217.50 | 210.89 | 217.25 | 707,900 | +2.29(+1.07%) |
May 14, 2020 | 209.38 | 215.43 | 208.98 | 214.96 | 752,740 | +2.87(+1.35%) |
May 13, 2020 | 208.62 | 212.35 | 206.67 | 212.09 | 833,205 | +3.23(+1.55%) |
May 12, 2020 | 211.71 | 213.32 | 208.62 | 208.86 | 467,302 | -3.29(-1.55%) |
May 11, 2020 | 210.42 | 213.70 | 208.16 | 212.15 | 465,126 | +2.11(+1.00%) |
May 08, 2020 | 213.85 | 213.85 | 209.15 | 210.04 | 392,400 | -1.74(-0.82%) |
May 07, 2020 | 215.58 | 215.90 | 210.94 | 211.78 | 447,668 | -0.64(-0.30%) |
May 06, 2020 | 210.20 | 214.79 | 210.20 | 212.42 | 421,114 | +1.87(+0.89%) |
May 05, 2020 | 209.31 | 213.17 | 208.47 | 210.55 | 477,165 | +1.71(+0.82%) |
May 04, 2020 | 206.34 | 208.84 | 204.40 | 208.84 | 485,455 | +3.82(+1.86%) |
May 01, 2020 | 206.18 | 208.60 | 202.53 | 205.02 | 630,100 | -4.47(-2.13%) |
Apr 30, 2020 | 211.35 | 212.80 | 208.13 | 209.49 | 768,915 | -1.90(-0.90%) |
Apr 29, 2020 | 214.19 | 214.77 | 208.92 | 211.39 | 1,140,565 | +0.32(+0.15%) |
Apr 28, 2020 | 218.02 | 218.06 | 210.73 | 211.07 | 898,470 | -3.16(-1.48%) |
Apr 27, 2020 | 213.47 | 216.48 | 213.00 | 214.23 | 593,213 | +2.10(+0.99%) |
Apr 24, 2020 | 218.99 | 219.00 | 208.86 | 212.13 | 911,600 | -0.87(-0.41%) |
Apr 23, 2020 | 215.00 | 217.60 | 212.20 | 213.00 | 946,944 | -2.66(-1.23%) |
Apr 22, 2020 | 209.00 | 217.00 | 208.96 | 215.66 | 604,516 | +8.91(+4.31%) |
Apr 21, 2020 | 207.99 | 209.59 | 203.25 | 206.75 | 635,420 | -4.15(-1.97%) |
Apr 20, 2020 | 208.51 | 212.78 | 207.04 | 210.90 | 701,092 | +0.97(+0.46%) |
Apr 17, 2020 | 208.65 | 210.27 | 204.55 | 209.93 | 633,100 | +3.81(+1.85%) |
Apr 16, 2020 | 203.48 | 207.66 | 200.75 | 206.12 | 1,330,452 | +4.82(+2.39%) |
Apr 15, 2020 | 201.47 | 203.51 | 198.50 | 201.30 | 499,176 | -3.04(-1.49%) |
Apr 14, 2020 | 201.46 | 204.69 | 200.63 | 204.34 | 607,212 | +5.34(+2.68%) |
Apr 13, 2020 | 194.54 | 199.15 | 193.00 | 199.00 | 716,701 | +2.93(+1.49%) |
Apr 09, 2020 | 193.70 | 197.36 | 192.75 | 196.07 | 720,400 | +2.87(+1.49%) |
Apr 08, 2020 | 191.38 | 194.77 | 189.78 | 193.20 | 574,578 | +2.25(+1.18%) |
Apr 07, 2020 | 199.45 | 200.00 | 190.95 | 190.95 | 807,424 | -4.90(-2.50%) |
Apr 06, 2020 | 191.83 | 196.74 | 186.77 | 195.85 | 1,266,944 | +13.16(+7.20%) |
Apr 03, 2020 | 180.61 | 184.50 | 179.02 | 182.69 | 666,800 | +0.89(+0.49%) |
Apr 02, 2020 | 171.72 | 183.04 | 171.72 | 181.80 | 671,293 | +6.34(+3.61%) |
Apr 01, 2020 | 173.43 | 178.36 | 173.01 | 175.46 | 920,555 | -4.63(-2.57%) |
Mar 31, 2020 | 184.60 | 190.90 | 178.89 | 180.09 | 1,121,821 | -8.46(-4.49%) |
Mar 30, 2020 | 176.05 | 190.16 | 174.02 | 188.55 | 1,031,289 | +14.64(+8.42%) |
Mar 27, 2020 | 171.91 | 178.93 | 169.26 | 173.91 | 795,400 | -1.99(-1.13%) |
Mar 26, 2020 | 167.23 | 177.10 | 166.90 | 175.90 | 900,923 | +8.93(+5.35%) |
Mar 25, 2020 | 165.75 | 172.71 | 164.97 | 166.97 | 825,275 | -3.56(-2.09%) |
Mar 24, 2020 | 159.12 | 170.99 | 158.51 | 170.53 | 1,563,508 | +19.36(+12.81%) |
Mar 23, 2020 | 159.96 | 159.96 | 148.77 | 151.17 | 1,209,962 | -5.96(-3.79%) |
Mar 20, 2020 | 167.04 | 170.13 | 156.40 | 157.13 | 1,425,300 | -7.47(-4.54%) |
Mar 19, 2020 | 162.45 | 170.63 | 153.10 | 164.60 | 872,147 | +0.60(+0.37%) |
Mar 18, 2020 | 165.86 | 169.94 | 151.59 | 164.00 | 904,687 | -12.19(-6.92%) |
Mar 17, 2020 | 164.41 | 177.21 | 153.45 | 176.19 | 1,163,158 | +15.91(+9.93%) |
Mar 16, 2020 | 165.61 | 179.72 | 158.99 | 160.28 | 1,066,912 | -22.34(-12.23%) |
Mar 13, 2020 | 173.93 | 182.69 | 166.29 | 182.62 | 1,016,500 | +18.39(+11.20%) |
Mar 12, 2020 | 167.64 | 175.22 | 159.77 | 164.23 | 997,675 | -13.80(-7.75%) |
Mar 11, 2020 | 180.54 | 182.69 | 174.97 | 178.03 | 771,253 | -8.03(-4.32%) |
Mar 10, 2020 | 182.94 | 186.32 | 176.08 | 186.06 | 1,401,051 | +9.25(+5.23%) |
Mar 09, 2020 | 181.05 | 185.75 | 176.29 | 176.81 | 1,023,628 | -15.20(-7.92%) |
Mar 06, 2020 | 186.06 | 193.20 | 185.68 | 192.01 | 959,600 | -0.30(-0.16%) |
Mar 05, 2020 | 193.69 | 196.72 | 190.01 | 192.31 | 732,898 | -7.47(-3.74%) |
Mar 04, 2020 | 191.95 | 199.90 | 189.99 | 199.78 | 793,667 | +10.73(+5.68%) |
Mar 03, 2020 | 194.69 | 198.79 | 188.30 | 189.05 | 966,084 | -7.80(-3.96%) |
Mar 02, 2020 | 189.39 | 196.86 | 187.09 | 196.85 | 901,729 | +7.10(+3.74%) |
Feb 28, 2020 | 185.10 | 190.43 | 183.84 | 189.75 | 1,284,200 | -0.79(-0.41%) |
Feb 27, 2020 | 192.62 | 198.96 | 190.32 | 190.54 | 937,053 | -5.31(-2.71%) |
Feb 26, 2020 | 195.56 | 200.39 | 195.56 | 195.85 | 960,144 | +2.20(+1.14%) |
Feb 25, 2020 | 201.82 | 202.01 | 193.31 | 193.65 | 738,133 | -6.76(-3.37%) |
Feb 24, 2020 | 203.20 | 204.00 | 198.69 | 200.41 | 783,491 | -5.71(-2.77%) |
Feb 21, 2020 | 207.72 | 209.40 | 204.56 | 206.12 | 623,500 | -2.94(-1.41%) |
Feb 20, 2020 | 210.27 | 210.95 | 205.68 | 209.06 | 878,182 | -2.17(-1.03%) |
Feb 19, 2020 | 210.89 | 213.02 | 209.43 | 211.23 | 578,231 | +0.75(+0.36%) |
Feb 18, 2020 | 209.40 | 210.61 | 208.10 | 210.48 | 360,756 | +0.91(+0.43%) |
Feb 14, 2020 | 210.00 | 211.34 | 207.02 | 209.57 | 526,500 | -0.24(-0.11%) |
Feb 13, 2020 | 207.40 | 210.77 | 207.40 | 209.81 | 529,487 | +1.52(+0.73%) |
Feb 12, 2020 | 204.67 | 208.37 | 204.13 | 208.29 | 567,716 | +3.83(+1.87%) |
Feb 11, 2020 | 206.31 | 206.31 | 204.36 | 204.46 | 801,637 | -1.37(-0.67%) |
Feb 10, 2020 | 205.51 | 205.89 | 203.06 | 205.83 | 670,300 | +0.76(+0.37%) |
Feb 07, 2020 | 209.00 | 211.83 | 202.87 | 205.07 | 1,154,700 | -11.87(-5.47%) |
Feb 06, 2020 | 214.45 | 217.23 | 213.15 | 216.94 | 549,787 | +3.68(+1.73%) |
Feb 05, 2020 | 215.75 | 216.22 | 211.80 | 213.26 | 556,415 | -1.22(-0.57%) |
Feb 04, 2020 | 213.35 | 214.86 | 211.43 | 214.48 | 472,044 | +3.92(+1.86%) |