Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 193.32 | 195.66 | 192.86 | 193.57 | 407,798 | +0.17(+0.09%) |
Mar 30, 2021 | 194.76 | 195.35 | 191.77 | 193.41 | 284,240 | -1.59(-0.81%) |
Mar 29, 2021 | 191.27 | 196.05 | 191.22 | 195.00 | 461,409 | +3.95(+2.07%) |
Mar 26, 2021 | 188.68 | 191.50 | 187.44 | 191.05 | 257,770 | +2.84(+1.51%) |
Mar 25, 2021 | 183.08 | 188.47 | 181.09 | 188.21 | 351,634 | +5.66(+3.10%) |
Mar 24, 2021 | 181.69 | 187.22 | 181.67 | 182.54 | 303,766 | +2.48(+1.38%) |
Mar 23, 2021 | 181.86 | 183.57 | 178.77 | 180.06 | 492,175 | -4.32(-2.34%) |
Mar 22, 2021 | 184.82 | 185.47 | 181.55 | 184.38 | 317,028 | -1.12(-0.60%) |
Mar 19, 2021 | 186.25 | 186.25 | 182.58 | 185.50 | 632,516 | -1.14(-0.61%) |
Mar 18, 2021 | 186.50 | 188.34 | 185.18 | 186.63 | 355,002 | +0.50(+0.27%) |
Mar 17, 2021 | 183.96 | 187.35 | 182.32 | 186.14 | 305,287 | +2.64(+1.44%) |
Mar 16, 2021 | 185.75 | 186.13 | 182.24 | 183.50 | 448,769 | -2.96(-1.59%) |
Mar 15, 2021 | 184.03 | 186.99 | 183.50 | 186.46 | 466,270 | +3.00(+1.64%) |
Mar 12, 2021 | 181.76 | 184.44 | 181.06 | 183.46 | 356,242 | +4.87(+2.73%) |
Mar 11, 2021 | 176.06 | 179.22 | 175.61 | 178.59 | 416,189 | +1.93(+1.09%) |
Mar 10, 2021 | 173.53 | 178.11 | 172.46 | 176.66 | 330,057 | +2.60(+1.50%) |
Mar 09, 2021 | 178.43 | 178.92 | 173.09 | 174.05 | 470,566 | -5.65(-3.15%) |
Mar 08, 2021 | 176.69 | 182.53 | 176.24 | 179.71 | 387,131 | +5.16(+2.96%) |
Mar 05, 2021 | 170.17 | 175.71 | 168.43 | 174.54 | 376,766 | +5.87(+3.48%) |
Mar 04, 2021 | 172.22 | 173.60 | 166.98 | 168.67 | 494,150 | -2.69(-1.57%) |
Mar 03, 2021 | 169.60 | 172.63 | 168.33 | 171.36 | 423,799 | +2.44(+1.45%) |
Mar 02, 2021 | 167.67 | 169.63 | 166.76 | 168.92 | 301,282 | +1.15(+0.68%) |
Mar 01, 2021 | 167.46 | 169.92 | 167.23 | 167.77 | 503,048 | +2.35(+1.42%) |
Feb 26, 2021 | 170.34 | 171.17 | 165.30 | 165.42 | 616,140 | -6.88(-3.99%) |
Feb 25, 2021 | 175.91 | 177.18 | 171.24 | 172.30 | 306,836 | -3.51(-2.00%) |
Feb 24, 2021 | 174.82 | 177.80 | 174.82 | 175.81 | 365,724 | +1.57(+0.90%) |
Feb 23, 2021 | 178.87 | 179.28 | 171.09 | 174.24 | 628,540 | -3.94(-2.21%) |
Feb 22, 2021 | 171.18 | 179.92 | 170.30 | 178.19 | 711,680 | +7.95(+4.67%) |
Feb 19, 2021 | 167.41 | 170.32 | 167.13 | 170.23 | 447,536 | +3.46(+2.07%) |
Feb 18, 2021 | 165.75 | 167.01 | 165.01 | 166.77 | 397,563 | +0.01(+0.01%) |
Feb 17, 2021 | 163.47 | 167.56 | 162.07 | 166.76 | 461,728 | +3.05(+1.86%) |
Feb 16, 2021 | 166.03 | 167.31 | 163.38 | 163.72 | 659,843 | -0.91(-0.55%) |
Feb 12, 2021 | 159.58 | 165.25 | 159.28 | 164.62 | 458,984 | +5.23(+3.28%) |
Feb 11, 2021 | 159.36 | 168.01 | 158.46 | 159.39 | 794,239 | +2.58(+1.65%) |
Feb 10, 2021 | 157.15 | 158.05 | 156.01 | 156.81 | 344,182 | +0.51(+0.33%) |
Feb 09, 2021 | 154.53 | 156.31 | 153.75 | 156.30 | 370,412 | +2.06(+1.33%) |
Feb 08, 2021 | 154.36 | 155.39 | 153.14 | 154.24 | 317,291 | +1.05(+0.68%) |
Feb 05, 2021 | 152.16 | 154.94 | 151.42 | 153.19 | 433,628 | +2.48(+1.64%) |
Feb 04, 2021 | 151.31 | 151.79 | 149.53 | 150.72 | 587,777 | +0.05(+0.03%) |
Feb 03, 2021 | 149.19 | 151.10 | 148.59 | 150.67 | 331,275 | +1.48(+0.99%) |
Feb 02, 2021 | 149.46 | 150.85 | 147.68 | 149.19 | 480,156 | +1.73(+1.17%) |
Feb 01, 2021 | 147.69 | 149.29 | 146.15 | 147.46 | 451,288 | +0.41(+0.28%) |
Jan 29, 2021 | 150.74 | 151.44 | 146.84 | 147.05 | 370,397 | -4.32(-2.85%) |
Jan 28, 2021 | 153.24 | 153.87 | 150.74 | 151.37 | 406,339 | -1.17(-0.77%) |
Jan 27, 2021 | 149.55 | 155.54 | 149.41 | 152.54 | 810,960 | +2.17(+1.44%) |
Jan 26, 2021 | 157.63 | 158.59 | 150.29 | 150.37 | 499,016 | -5.26(-3.38%) |
Jan 25, 2021 | 156.17 | 158.12 | 154.67 | 155.63 | 300,448 | -1.06(-0.67%) |
Jan 22, 2021 | 155.69 | 157.56 | 153.74 | 156.69 | 333,807 | +0.70(+0.45%) |
Jan 21, 2021 | 156.88 | 159.05 | 155.84 | 155.99 | 316,441 | -1.47(-0.93%) |
Jan 20, 2021 | 159.12 | 159.68 | 157.28 | 157.46 | 300,548 | -1.97(-1.24%) |
Jan 19, 2021 | 161.85 | 162.40 | 159.18 | 159.43 | 331,643 | -0.84(-0.52%) |
Jan 15, 2021 | 160.06 | 161.31 | 157.14 | 160.27 | 317,758 | -0.51(-0.32%) |
Jan 14, 2021 | 161.33 | 163.90 | 160.46 | 160.78 | 403,499 | +0.67(+0.42%) |
Jan 13, 2021 | 160.38 | 161.70 | 159.14 | 160.11 | 239,219 | -0.85(-0.53%) |
Jan 12, 2021 | 158.71 | 162.00 | 158.07 | 160.96 | 290,168 | +2.81(+1.78%) |
Jan 11, 2021 | 156.80 | 159.93 | 156.80 | 158.15 | 280,430 | +0.10(+0.06%) |
Jan 08, 2021 | 159.79 | 161.60 | 156.12 | 158.04 | 432,344 | -0.61(-0.38%) |
Jan 07, 2021 | 160.44 | 160.44 | 157.59 | 158.65 | 503,919 | -1.16(-0.73%) |
Jan 06, 2021 | 152.56 | 160.26 | 152.56 | 159.81 | 495,581 | +5.07(+3.27%) |
Jan 05, 2021 | 153.45 | 156.12 | 153.31 | 154.74 | 419,535 | +1.41(+0.92%) |
Jan 04, 2021 | 158.56 | 158.77 | 151.59 | 153.33 | 506,707 | -6.01(-3.77%) |
Dec 31, 2020 | 159.34 | 159.34 | 159.34 | 212,697 | +1.81(+1.15%) | |
Dec 30, 2020 | 155.73 | 158.33 | 155.50 | 157.53 | 212,697 | +1.83(+1.18%) |
Dec 29, 2020 | 156.99 | 157.04 | 154.04 | 155.70 | 270,427 | -0.29(-0.19%) |
Dec 28, 2020 | 155.50 | 158.12 | 155.19 | 155.99 | 190,730 | +1.39(+0.90%) |
Dec 24, 2020 | 155.72 | 155.72 | 153.17 | 154.59 | 101,212 | -1.07(-0.69%) |
Dec 23, 2020 | 153.81 | 156.26 | 153.27 | 155.67 | 189,559 | +2.73(+1.79%) |
Dec 22, 2020 | 154.21 | 155.03 | 152.38 | 152.94 | 319,611 | -1.53(-0.99%) |
Dec 21, 2020 | 155.97 | 157.11 | 152.76 | 154.47 | 450,145 | -4.07(-2.56%) |
Dec 18, 2020 | 159.42 | 161.24 | 157.49 | 158.54 | 1,045,287 | -0.79(-0.50%) |
Dec 17, 2020 | 163.22 | 163.48 | 159.27 | 159.33 | 443,703 | -3.88(-2.38%) |
Dec 16, 2020 | 164.92 | 165.57 | 161.81 | 163.21 | 332,082 | -1.36(-0.82%) |
Dec 15, 2020 | 163.94 | 165.69 | 162.43 | 164.57 | 338,572 | +1.02(+0.62%) |
Dec 14, 2020 | 167.31 | 168.15 | 162.69 | 163.55 | 441,186 | -2.54(-1.53%) |
Dec 11, 2020 | 162.60 | 167.57 | 162.60 | 166.09 | 478,028 | +3.03(+1.86%) |
Dec 10, 2020 | 160.33 | 164.75 | 160.33 | 163.06 | 513,268 | +0.95(+0.59%) |
Dec 09, 2020 | 161.55 | 163.50 | 161.14 | 162.11 | 489,978 | +1.73(+1.08%) |
Dec 08, 2020 | 158.18 | 161.46 | 158.18 | 160.38 | 449,401 | +1.45(+0.91%) |
Dec 07, 2020 | 156.46 | 159.25 | 154.32 | 158.93 | 493,329 | +2.20(+1.40%) |
Dec 04, 2020 | 153.40 | 158.54 | 152.88 | 156.74 | 304,385 | +3.70(+2.42%) |
Dec 03, 2020 | 153.32 | 155.24 | 152.48 | 153.03 | 336,462 | +0.52(+0.34%) |
Dec 02, 2020 | 152.06 | 154.13 | 149.83 | 152.51 | 384,457 | -1.17(-0.76%) |
Dec 01, 2020 | 152.31 | 155.67 | 151.74 | 153.68 | 399,756 | +3.95(+2.64%) |
Nov 30, 2020 | 152.54 | 153.64 | 148.61 | 149.72 | 655,803 | -4.06(-2.64%) |
Nov 27, 2020 | 154.81 | 154.81 | 152.72 | 153.78 | 149,143 | -0.94(-0.60%) |
Nov 25, 2020 | 158.08 | 158.43 | 154.35 | 154.72 | 304,813 | -3.93(-2.47%) |
Nov 24, 2020 | 154.88 | 160.19 | 154.88 | 158.64 | 428,900 | +5.35(+3.49%) |
Nov 23, 2020 | 148.64 | 153.43 | 148.55 | 153.29 | 456,985 | +5.91(+4.01%) |
Nov 20, 2020 | 150.59 | 151.26 | 146.42 | 147.38 | 570,852 | -3.22(-2.14%) |
Nov 19, 2020 | 150.65 | 151.71 | 149.19 | 150.60 | 296,485 | -0.75(-0.50%) |
Nov 18, 2020 | 152.95 | 153.27 | 151.34 | 151.35 | 278,137 | +0.19(+0.12%) |
Nov 17, 2020 | 150.42 | 153.44 | 150.00 | 151.17 | 335,982 | -0.41(-0.27%) |
Nov 16, 2020 | 153.44 | 154.80 | 151.03 | 151.58 | 526,009 | -0.70(-0.46%) |
Nov 13, 2020 | 148.68 | 153.37 | 148.16 | 152.27 | 407,675 | +5.09(+3.46%) |
Nov 12, 2020 | 145.91 | 148.07 | 144.89 | 147.19 | 338,638 | +0.46(+0.31%) |
Nov 11, 2020 | 149.97 | 150.50 | 146.62 | 146.73 | 483,588 | -3.25(-2.17%) |
Nov 10, 2020 | 145.95 | 152.63 | 145.88 | 149.98 | 526,405 | +5.17(+3.57%) |
Nov 09, 2020 | 148.55 | 152.90 | 144.13 | 144.81 | 680,802 | +3.02(+2.13%) |
Nov 06, 2020 | 140.66 | 143.74 | 140.66 | 141.79 | 348,543 | +0.84(+0.60%) |
Nov 05, 2020 | 141.11 | 148.04 | 138.20 | 140.95 | 855,734 | +1.01(+0.72%) |
Nov 04, 2020 | 146.59 | 147.38 | 139.88 | 139.93 | 610,555 | -5.74(-3.94%) |
Nov 03, 2020 | 141.38 | 146.69 | 140.75 | 145.67 | 422,815 | +6.87(+4.95%) |
Nov 02, 2020 | 138.74 | 141.23 | 136.78 | 138.80 | 427,956 | +1.88(+1.37%) |
Oct 30, 2020 | 132.43 | 137.09 | 132.43 | 136.93 | 324,524 | +4.19(+3.16%) |
Oct 29, 2020 | 130.50 | 133.20 | 128.87 | 132.74 | 349,101 | +1.40(+1.07%) |
Oct 28, 2020 | 133.74 | 135.90 | 130.84 | 131.34 | 379,610 | -4.69(-3.45%) |
Oct 27, 2020 | 138.16 | 138.55 | 135.72 | 136.03 | 306,040 | -2.97(-2.14%) |
Oct 26, 2020 | 140.61 | 140.91 | 138.21 | 139.00 | 367,966 | -2.89(-2.04%) |
Oct 23, 2020 | 142.28 | 142.84 | 141.22 | 141.88 | 278,748 | +0.55(+0.39%) |
Oct 22, 2020 | 139.21 | 141.61 | 138.52 | 141.34 | 251,091 | +2.52(+1.81%) |
Oct 21, 2020 | 137.13 | 139.41 | 136.16 | 138.82 | 317,946 | +1.69(+1.23%) |
Oct 20, 2020 | 137.11 | 138.78 | 135.69 | 137.13 | 246,799 | +0.69(+0.50%) |
Oct 19, 2020 | 137.81 | 139.25 | 136.02 | 136.44 | 232,350 | -0.96(-0.70%) |
Oct 16, 2020 | 137.21 | 139.66 | 135.78 | 137.41 | 405,520 | +0.42(+0.30%) |
Oct 15, 2020 | 139.71 | 139.71 | 136.34 | 136.99 | 409,038 | -3.69(-2.63%) |
Oct 14, 2020 | 136.82 | 141.94 | 136.82 | 140.69 | 255,991 | +2.85(+2.07%) |
Oct 13, 2020 | 137.41 | 139.34 | 137.01 | 137.84 | 282,154 | -0.92(-0.66%) |
Oct 12, 2020 | 139.25 | 141.37 | 137.51 | 138.75 | 262,027 | -0.49(-0.35%) |
Oct 09, 2020 | 140.12 | 140.56 | 138.35 | 139.25 | 437,941 | +0.32(+0.23%) |
Oct 08, 2020 | 138.13 | 138.99 | 135.69 | 138.93 | 300,613 | +1.58(+1.15%) |
Oct 07, 2020 | 137.80 | 139.86 | 136.82 | 137.35 | 341,685 | +0.75(+0.55%) |
Oct 06, 2020 | 137.32 | 140.45 | 136.09 | 136.60 | 444,739 | +0.75(+0.55%) |
Oct 05, 2020 | 135.65 | 136.54 | 134.23 | 135.85 | 363,526 | +2.03(+1.52%) |
Oct 02, 2020 | 127.39 | 133.99 | 127.39 | 133.81 | 423,077 | +3.85(+2.96%) |
Oct 01, 2020 | 130.69 | 132.64 | 129.33 | 129.96 | 392,220 | -0.72(-0.55%) |
Sep 30, 2020 | 131.92 | 132.70 | 130.02 | 130.68 | 396,584 | -0.43(-0.33%) |
Sep 29, 2020 | 132.41 | 133.25 | 130.79 | 131.10 | 251,033 | -1.78(-1.34%) |
Sep 28, 2020 | 132.97 | 134.85 | 131.56 | 132.89 | 366,890 | +1.77(+1.35%) |
Sep 25, 2020 | 128.72 | 131.93 | 128.72 | 131.11 | 296,628 | +1.61(+1.24%) |
Sep 24, 2020 | 129.32 | 130.94 | 126.68 | 129.51 | 442,099 | +0.06(+0.04%) |
Sep 23, 2020 | 133.88 | 135.12 | 128.33 | 129.45 | 464,768 | -3.88(-2.91%) |
Sep 22, 2020 | 133.60 | 135.48 | 132.12 | 133.33 | 393,242 | -0.27(-0.20%) |
Sep 21, 2020 | 136.20 | 136.89 | 132.48 | 133.60 | 514,111 | -4.90(-3.54%) |
Sep 18, 2020 | 139.26 | 140.68 | 138.13 | 138.50 | 722,505 | -1.31(-0.94%) |
Sep 17, 2020 | 135.56 | 140.37 | 135.06 | 139.81 | 412,756 | +2.46(+1.79%) |
Sep 16, 2020 | 134.78 | 139.36 | 133.67 | 137.35 | 388,274 | +2.48(+1.84%) |
Sep 15, 2020 | 136.27 | 136.60 | 133.69 | 134.87 | 482,580 | -1.47(-1.08%) |
Sep 14, 2020 | 137.41 | 137.51 | 133.75 | 136.34 | 649,240 | -0.51(-0.37%) |
Sep 11, 2020 | 128.22 | 137.63 | 128.22 | 136.85 | 902,055 | +8.89(+6.94%) |
Sep 10, 2020 | 132.66 | 133.94 | 127.79 | 127.97 | 855,328 | -3.27(-2.49%) |
Sep 09, 2020 | 132.23 | 133.52 | 128.69 | 131.23 | 620,073 | -0.38(-0.29%) |
Sep 08, 2020 | 136.56 | 137.36 | 131.23 | 131.62 | 968,712 | -5.34(-3.90%) |
Sep 04, 2020 | 140.69 | 142.50 | 136.31 | 136.95 | 644,740 | -2.42(-1.74%) |
Sep 03, 2020 | 142.12 | 143.38 | 137.26 | 139.38 | 666,305 | -1.14(-0.81%) |
Sep 02, 2020 | 139.53 | 141.95 | 138.15 | 140.52 | 795,933 | +0.95(+0.68%) |
Sep 01, 2020 | 139.35 | 139.98 | 137.06 | 139.57 | 797,506 | -1.10(-0.79%) |
Aug 31, 2020 | 140.90 | 141.81 | 138.98 | 140.68 | 685,615 | -0.87(-0.62%) |
Aug 28, 2020 | 142.74 | 143.06 | 140.61 | 141.55 | 445,480 | -0.91(-0.64%) |
Aug 27, 2020 | 142.28 | 145.11 | 141.59 | 142.46 | 506,345 | +0.54(+0.38%) |
Aug 26, 2020 | 145.79 | 146.19 | 141.57 | 141.92 | 498,623 | -4.66(-3.18%) |
Aug 25, 2020 | 150.15 | 150.48 | 145.83 | 146.58 | 283,338 | -2.99(-2.00%) |
Aug 24, 2020 | 146.77 | 149.68 | 145.35 | 149.57 | 335,132 | +3.27(+2.24%) |
Aug 21, 2020 | 146.72 | 148.92 | 145.78 | 146.29 | 359,783 | -0.84(-0.57%) |
Aug 20, 2020 | 148.95 | 149.38 | 147.01 | 147.13 | 282,037 | -2.98(-1.98%) |
Aug 19, 2020 | 149.38 | 151.70 | 149.38 | 150.11 | 247,165 | +0.44(+0.30%) |
Aug 18, 2020 | 150.01 | 150.70 | 148.89 | 149.67 | 362,056 | -0.74(-0.49%) |
Aug 17, 2020 | 153.77 | 153.91 | 150.00 | 150.41 | 382,249 | -3.50(-2.28%) |
Aug 14, 2020 | 150.89 | 155.85 | 150.78 | 153.91 | 235,301 | +2.55(+1.68%) |
Aug 13, 2020 | 150.42 | 152.91 | 149.26 | 151.36 | 413,440 | -0.04(-0.02%) |
Aug 12, 2020 | 156.80 | 156.80 | 150.32 | 151.40 | 451,698 | -4.03(-2.59%) |
Aug 11, 2020 | 158.83 | 160.93 | 155.29 | 155.43 | 251,029 | -0.54(-0.35%) |
Aug 10, 2020 | 154.83 | 157.69 | 152.97 | 155.97 | 555,398 | +1.13(+0.73%) |
Aug 07, 2020 | 148.90 | 156.57 | 148.88 | 154.84 | 596,819 | +4.70(+3.13%) |
Aug 06, 2020 | 157.71 | 160.85 | 147.56 | 150.14 | 1,269,800 | -14.63(-8.88%) |
Aug 05, 2020 | 161.79 | 164.77 | 160.51 | 164.77 | 492,271 | +4.73(+2.96%) |
Aug 04, 2020 | 161.77 | 163.04 | 159.41 | 160.04 | 301,607 | -1.66(-1.03%) |
Aug 03, 2020 | 160.49 | 163.21 | 159.96 | 161.70 | 243,220 | +1.50(+0.94%) |
Jul 31, 2020 | 160.84 | 161.96 | 157.92 | 160.20 | 339,397 | -1.00(-0.62%) |
Jul 30, 2020 | 160.16 | 163.22 | 159.51 | 161.19 | 192,110 | -1.00(-0.62%) |
Jul 29, 2020 | 161.70 | 162.97 | 159.17 | 162.20 | 140,243 | +0.82(+0.51%) |
Jul 28, 2020 | 159.60 | 163.70 | 159.60 | 161.38 | 206,953 | +1.65(+1.03%) |
Jul 27, 2020 | 162.69 | 162.69 | 159.23 | 159.73 | 218,645 | -3.56(-2.18%) |
Jul 24, 2020 | 166.84 | 168.08 | 162.96 | 163.29 | 209,168 | -3.55(-2.13%) |
Jul 23, 2020 | 165.54 | 169.39 | 164.94 | 166.84 | 260,017 | +1.20(+0.72%) |
Jul 22, 2020 | 164.07 | 166.46 | 163.52 | 165.64 | 264,633 | +1.47(+0.90%) |
Jul 21, 2020 | 163.23 | 166.24 | 163.23 | 164.16 | 213,081 | +1.64(+1.01%) |
Jul 20, 2020 | 165.60 | 165.99 | 161.86 | 162.52 | 296,034 | -4.35(-2.61%) |
Jul 17, 2020 | 166.02 | 167.26 | 164.34 | 166.88 | 266,421 | +1.46(+0.88%) |
Jul 16, 2020 | 163.05 | 168.07 | 162.04 | 165.42 | 293,210 | +2.21(+1.36%) |
Jul 15, 2020 | 162.49 | 164.49 | 161.19 | 163.21 | 259,268 | +4.75(+3.00%) |
Jul 14, 2020 | 156.78 | 159.41 | 155.16 | 158.46 | 330,756 | +2.03(+1.30%) |
Jul 13, 2020 | 156.04 | 159.17 | 154.62 | 156.43 | 365,992 | +2.38(+1.54%) |
Jul 10, 2020 | 149.33 | 154.33 | 149.33 | 154.05 | 292,662 | +4.86(+3.26%) |
Jul 09, 2020 | 153.53 | 153.92 | 148.81 | 149.19 | 346,802 | -5.28(-3.42%) |
Jul 08, 2020 | 155.22 | 157.10 | 153.66 | 154.46 | 361,689 | -0.77(-0.49%) |
Jul 07, 2020 | 158.28 | 161.63 | 155.10 | 155.23 | 225,207 | -4.57(-2.86%) |
Jul 06, 2020 | 162.48 | 162.85 | 159.50 | 159.80 | 190,859 | +0.16(+0.10%) |
Jul 02, 2020 | 162.24 | 163.18 | 159.19 | 159.65 | 252,867 | -0.57(-0.36%) |
Jul 01, 2020 | 162.46 | 163.90 | 159.68 | 160.22 | 301,680 | -0.70(-0.44%) |
Jun 30, 2020 | 162.46 | 164.23 | 159.76 | 160.92 | 295,104 | -2.69(-1.65%) |
Jun 29, 2020 | 160.12 | 164.06 | 159.97 | 163.61 | 365,918 | +5.95(+3.77%) |
Jun 26, 2020 | 158.61 | 159.36 | 155.38 | 157.66 | 991,952 | -1.06(-0.67%) |
Jun 25, 2020 | 152.74 | 158.82 | 152.56 | 158.72 | 429,455 | +4.51(+2.92%) |
Jun 24, 2020 | 161.25 | 161.62 | 154.09 | 154.21 | 422,732 | -9.18(-5.62%) |
Jun 23, 2020 | 165.45 | 165.86 | 161.84 | 163.39 | 356,902 | -0.69(-0.42%) |
Jun 22, 2020 | 163.38 | 164.34 | 161.23 | 164.08 | 414,518 | -0.68(-0.41%) |
Jun 19, 2020 | 170.71 | 170.71 | 163.11 | 164.76 | 698,964 | -2.61(-1.56%) |
Jun 18, 2020 | 167.25 | 171.66 | 167.07 | 167.37 | 329,972 | -2.27(-1.34%) |
Jun 17, 2020 | 171.41 | 173.14 | 169.48 | 169.64 | 312,011 | -1.50(-0.88%) |
Jun 16, 2020 | 174.72 | 175.80 | 169.07 | 171.15 | 323,177 | +3.23(+1.92%) |
Jun 15, 2020 | 163.50 | 169.05 | 163.50 | 167.92 | 438,904 | -0.19(-0.12%) |
Jun 12, 2020 | 172.03 | 172.47 | 165.18 | 168.11 | 353,711 | +1.37(+0.82%) |
Jun 11, 2020 | 175.71 | 178.91 | 166.27 | 166.74 | 399,681 | -14.95(-8.23%) |
Jun 10, 2020 | 181.48 | 184.96 | 177.86 | 181.69 | 517,677 | -0.69(-0.38%) |
Jun 09, 2020 | 187.21 | 188.94 | 181.59 | 182.38 | 330,536 | -7.62(-4.01%) |
Jun 08, 2020 | 188.71 | 190.98 | 188.14 | 190.00 | 353,463 | +3.18(+1.70%) |
Jun 05, 2020 | 189.78 | 190.81 | 185.87 | 186.81 | 368,566 | +3.73(+2.04%) |
Jun 04, 2020 | 183.86 | 185.95 | 181.82 | 183.08 | 438,506 | -1.06(-0.58%) |
Jun 03, 2020 | 181.16 | 185.97 | 179.82 | 184.14 | 396,259 | +5.00(+2.79%) |
Jun 02, 2020 | 182.30 | 182.39 | 178.53 | 179.14 | 414,943 | -1.18(-0.65%) |
Jun 01, 2020 | 184.19 | 187.90 | 179.42 | 180.32 | 383,228 | -4.02(-2.18%) |
May 29, 2020 | 182.70 | 185.97 | 181.06 | 184.34 | 385,048 | -0.73(-0.39%) |
May 28, 2020 | 192.47 | 193.62 | 184.47 | 185.07 | 374,289 | -3.88(-2.05%) |
May 27, 2020 | 180.69 | 189.06 | 180.69 | 188.95 | 471,070 | +11.47(+6.46%) |
May 26, 2020 | 172.97 | 179.16 | 172.97 | 177.48 | 459,268 | +9.77(+5.83%) |
May 22, 2020 | 168.72 | 169.40 | 163.54 | 167.71 | 469,372 | +1.17(+0.70%) |
May 21, 2020 | 162.82 | 167.56 | 162.81 | 166.55 | 329,285 | +5.86(+3.65%) |
May 20, 2020 | 161.40 | 163.94 | 160.12 | 160.68 | 370,903 | +1.48(+0.93%) |
May 19, 2020 | 166.00 | 166.00 | 159.17 | 159.21 | 390,740 | -6.34(-3.83%) |
May 18, 2020 | 162.12 | 166.68 | 161.39 | 165.55 | 499,472 | +9.06(+5.79%) |
May 15, 2020 | 152.92 | 159.00 | 152.92 | 156.49 | 321,814 | -1.54(-0.98%) |
May 14, 2020 | 154.01 | 158.10 | 151.83 | 158.03 | 347,613 | +1.80(+1.15%) |
May 13, 2020 | 157.85 | 158.54 | 154.70 | 156.23 | 305,716 | -2.99(-1.88%) |
May 12, 2020 | 164.10 | 165.96 | 159.21 | 159.22 | 391,531 | -4.21(-2.58%) |
May 11, 2020 | 164.35 | 167.30 | 162.21 | 163.44 | 374,000 | -2.27(-1.37%) |
May 08, 2020 | 160.58 | 169.22 | 160.58 | 165.70 | 603,852 | +6.67(+4.19%) |
May 07, 2020 | 166.32 | 172.76 | 157.55 | 159.03 | 837,686 | -4.90(-2.99%) |
May 06, 2020 | 168.92 | 169.43 | 163.23 | 163.93 | 369,420 | -3.69(-2.20%) |
May 05, 2020 | 166.97 | 170.32 | 166.79 | 167.62 | 348,739 | +2.47(+1.49%) |
May 04, 2020 | 168.69 | 168.69 | 161.72 | 165.15 | 462,535 | -5.22(-3.06%) |
May 01, 2020 | 173.04 | 173.73 | 167.11 | 170.37 | 470,897 | -5.27(-3.00%) |
Apr 30, 2020 | 177.07 | 177.07 | 172.74 | 175.64 | 373,629 | -3.80(-2.12%) |
Apr 29, 2020 | 178.93 | 181.49 | 174.95 | 179.44 | 335,491 | +3.93(+2.24%) |
Apr 28, 2020 | 172.11 | 177.28 | 171.87 | 175.51 | 384,318 | +2.76(+1.60%) |
Apr 27, 2020 | 170.36 | 174.01 | 168.89 | 172.75 | 473,122 | +3.45(+2.04%) |
Apr 24, 2020 | 172.62 | 172.68 | 168.24 | 169.30 | 271,139 | -2.08(-1.22%) |
Apr 23, 2020 | 171.76 | 174.32 | 170.20 | 171.38 | 293,643 | +0.50(+0.29%) |
Apr 22, 2020 | 173.12 | 174.27 | 169.95 | 170.89 | 339,517 | +1.63(+0.96%) |
Apr 21, 2020 | 173.34 | 175.04 | 166.94 | 169.25 | 363,419 | -7.17(-4.06%) |
Apr 20, 2020 | 179.41 | 180.00 | 176.20 | 176.42 | 353,271 | -3.40(-1.89%) |
Apr 17, 2020 | 180.78 | 182.45 | 177.11 | 179.81 | 581,511 | +3.19(+1.81%) |
Apr 16, 2020 | 175.22 | 178.15 | 173.87 | 176.62 | 289,806 | +1.38(+0.79%) |
Apr 15, 2020 | 178.27 | 178.97 | 172.30 | 175.25 | 291,610 | -5.54(-3.07%) |
Apr 14, 2020 | 182.06 | 183.96 | 178.85 | 180.79 | 254,100 | +2.23(+1.25%) |
Apr 13, 2020 | 176.89 | 179.90 | 175.15 | 178.56 | 236,647 | +2.02(+1.14%) |
Apr 09, 2020 | 181.69 | 182.50 | 175.14 | 176.54 | 476,019 | -2.80(-1.56%) |
Apr 08, 2020 | 178.97 | 181.78 | 176.94 | 179.34 | 296,858 | +3.39(+1.93%) |
Apr 07, 2020 | 183.59 | 185.60 | 175.78 | 175.94 | 268,543 | -1.81(-1.02%) |
Apr 06, 2020 | 171.85 | 179.75 | 171.85 | 177.75 | 366,532 | +11.63(+7.00%) |
Apr 03, 2020 | 163.43 | 169.29 | 162.52 | 166.12 | 376,849 | +0.37(+0.22%) |
Apr 02, 2020 | 157.78 | 168.87 | 157.30 | 165.76 | 394,331 | +6.88(+4.33%) |