Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 316.45 | 327.02 | 314.49 | 323.21 | 701,313 | +11.37(+3.65%) |
Feb 25, 2021 | 315.31 | 316.77 | 309.64 | 311.84 | 476,430 | -5.21(-1.64%) |
Feb 24, 2021 | 307.90 | 318.29 | 304.05 | 317.05 | 677,552 | +9.79(+3.19%) |
Feb 23, 2021 | 300.02 | 308.87 | 294.92 | 307.26 | 553,402 | +3.69(+1.21%) |
Feb 22, 2021 | 311.76 | 314.76 | 300.81 | 303.57 | 601,515 | -11.25(-3.57%) |
Feb 19, 2021 | 318.57 | 321.06 | 314.19 | 314.82 | 376,395 | -4.20(-1.32%) |
Feb 18, 2021 | 316.99 | 319.43 | 316.68 | 319.02 | 273,981 | +0.25(+0.08%) |
Feb 17, 2021 | 318.62 | 324.19 | 315.16 | 318.77 | 416,016 | -3.05(-0.95%) |
Feb 16, 2021 | 330.24 | 332.22 | 318.90 | 321.82 | 583,032 | -4.35(-1.34%) |
Feb 12, 2021 | 320.30 | 332.95 | 320.30 | 326.18 | 890,443 | +7.68(+2.41%) |
Feb 11, 2021 | 338.99 | 347.56 | 317.46 | 318.50 | 1,000,728 | -19.94(-5.89%) |
Feb 10, 2021 | 348.55 | 350.26 | 337.14 | 338.44 | 462,714 | -9.41(-2.71%) |
Feb 09, 2021 | 348.60 | 351.85 | 345.60 | 347.85 | 564,738 | +0.86(+0.25%) |
Feb 08, 2021 | 348.38 | 350.38 | 346.64 | 346.99 | 433,649 | +0.08(+0.02%) |
Feb 05, 2021 | 346.61 | 349.60 | 344.41 | 346.91 | 256,972 | +0.32(+0.09%) |
Feb 04, 2021 | 344.25 | 350.58 | 342.26 | 346.60 | 328,038 | +4.00(+1.17%) |
Feb 03, 2021 | 347.75 | 348.55 | 340.70 | 342.60 | 334,137 | -2.37(-0.69%) |
Feb 02, 2021 | 351.38 | 351.38 | 344.96 | 344.96 | 406,675 | -2.43(-0.70%) |
Feb 01, 2021 | 343.87 | 348.49 | 341.73 | 347.40 | 212,971 | +5.44(+1.59%) |
Jan 29, 2021 | 347.74 | 351.47 | 341.54 | 341.95 | 312,281 | -8.19(-2.34%) |
Jan 28, 2021 | 344.44 | 352.49 | 340.34 | 350.14 | 295,440 | +7.72(+2.26%) |
Jan 27, 2021 | 351.38 | 351.69 | 336.00 | 342.42 | 378,050 | -8.71(-2.48%) |
Jan 26, 2021 | 357.25 | 358.07 | 350.97 | 351.12 | 220,457 | -5.08(-1.43%) |
Jan 25, 2021 | 358.65 | 360.90 | 352.34 | 356.20 | 206,701 | -0.36(-0.10%) |
Jan 22, 2021 | 348.99 | 358.52 | 348.99 | 356.56 | 241,850 | +2.51(+0.71%) |
Jan 21, 2021 | 352.75 | 359.46 | 350.47 | 354.05 | 237,363 | +0.45(+0.13%) |
Jan 20, 2021 | 348.45 | 355.65 | 345.43 | 353.60 | 373,231 | +5.42(+1.56%) |
Jan 19, 2021 | 347.20 | 352.10 | 343.60 | 348.18 | 330,813 | +1.19(+0.34%) |
Jan 15, 2021 | 352.41 | 353.17 | 344.68 | 346.99 | 308,656 | -7.05(-1.99%) |
Jan 14, 2021 | 361.45 | 361.67 | 353.18 | 354.04 | 270,679 | -6.78(-1.88%) |
Jan 13, 2021 | 371.71 | 373.28 | 360.34 | 360.82 | 303,778 | -10.89(-2.93%) |
Jan 12, 2021 | 374.36 | 374.36 | 369.12 | 371.71 | 267,153 | -0.24(-0.07%) |
Jan 11, 2021 | 376.28 | 379.28 | 371.05 | 371.95 | 370,471 | -5.54(-1.47%) |
Jan 08, 2021 | 375.39 | 385.68 | 374.14 | 377.49 | 345,322 | +4.87(+1.31%) |
Jan 07, 2021 | 361.65 | 387.44 | 358.29 | 372.62 | 462,805 | +15.03(+4.20%) |
Jan 06, 2021 | 340.04 | 358.10 | 337.13 | 357.59 | 375,374 | +13.04(+3.79%) |
Jan 05, 2021 | 344.22 | 347.60 | 341.57 | 344.55 | 222,524 | -0.02(-0.01%) |
Jan 04, 2021 | 360.91 | 365.60 | 341.40 | 344.57 | 326,110 | -15.07(-4.19%) |
Dec 31, 2020 | 359.64 | 359.64 | 359.64 | 152,546 | +5.04(+1.42%) | |
Dec 30, 2020 | 353.52 | 356.33 | 350.30 | 354.60 | 152,546 | +3.13(+0.89%) |
Dec 29, 2020 | 351.35 | 354.67 | 345.25 | 351.47 | 193,956 | +1.24(+0.35%) |
Dec 28, 2020 | 356.02 | 357.18 | 348.46 | 350.24 | 158,899 | -1.90(-0.54%) |
Dec 24, 2020 | 352.35 | 354.20 | 348.72 | 352.14 | 86,175 | -0.76(-0.22%) |
Dec 23, 2020 | 358.63 | 358.85 | 350.49 | 352.90 | 143,836 | -4.06(-1.14%) |
Dec 22, 2020 | 349.51 | 358.07 | 349.50 | 356.96 | 211,667 | +7.45(+2.13%) |
Dec 21, 2020 | 347.99 | 352.40 | 340.61 | 349.51 | 320,756 | -2.28(-0.65%) |
Dec 18, 2020 | 345.83 | 353.70 | 344.30 | 351.79 | 660,297 | +7.94(+2.31%) |
Dec 17, 2020 | 340.45 | 344.93 | 338.25 | 343.85 | 305,307 | +3.10(+0.91%) |
Dec 16, 2020 | 336.07 | 343.27 | 335.20 | 340.75 | 298,992 | +4.01(+1.19%) |
Dec 15, 2020 | 335.02 | 341.00 | 333.98 | 336.75 | 290,642 | +2.13(+0.64%) |
Dec 14, 2020 | 327.74 | 336.20 | 326.63 | 334.61 | 366,752 | +8.49(+2.60%) |
Dec 11, 2020 | 319.93 | 327.79 | 318.88 | 326.13 | 302,545 | +6.17(+1.93%) |
Dec 10, 2020 | 322.45 | 324.88 | 318.71 | 319.96 | 335,150 | -3.38(-1.05%) |
Dec 09, 2020 | 326.30 | 330.47 | 322.64 | 323.34 | 318,089 | -4.07(-1.24%) |
Dec 08, 2020 | 323.04 | 327.77 | 318.64 | 327.41 | 367,713 | +6.30(+1.96%) |
Dec 07, 2020 | 314.05 | 323.45 | 313.22 | 321.11 | 356,335 | +8.03(+2.57%) |
Dec 04, 2020 | 318.14 | 318.14 | 307.88 | 313.07 | 484,528 | -5.76(-1.81%) |
Dec 03, 2020 | 325.43 | 328.67 | 317.21 | 318.84 | 503,731 | -8.58(-2.62%) |
Dec 02, 2020 | 338.59 | 340.33 | 324.01 | 327.42 | 427,821 | -13.49(-3.96%) |
Dec 01, 2020 | 334.16 | 341.56 | 330.32 | 340.91 | 770,924 | +6.75(+2.02%) |
Nov 30, 2020 | 332.11 | 334.85 | 325.92 | 334.16 | 3,137,662 | +2.89(+0.87%) |
Nov 27, 2020 | 324.93 | 332.33 | 322.23 | 331.27 | 321,810 | +9.20(+2.86%) |
Nov 25, 2020 | 318.96 | 326.02 | 318.12 | 322.07 | 465,160 | +5.13(+1.62%) |
Nov 24, 2020 | 321.17 | 326.05 | 314.15 | 316.95 | 432,583 | -5.65(-1.75%) |
Nov 23, 2020 | 327.51 | 331.95 | 321.71 | 322.59 | 561,304 | -5.54(-1.69%) |
Nov 20, 2020 | 324.90 | 329.40 | 319.46 | 328.14 | 447,345 | +1.18(+0.36%) |
Nov 19, 2020 | 315.16 | 328.61 | 315.16 | 326.96 | 565,523 | +15.65(+5.03%) |
Nov 18, 2020 | 318.76 | 320.71 | 310.47 | 311.31 | 572,099 | -6.77(-2.13%) |
Nov 17, 2020 | 329.92 | 332.72 | 315.86 | 318.07 | 435,917 | -10.96(-3.33%) |
Nov 16, 2020 | 326.49 | 329.48 | 322.02 | 329.03 | 394,706 | +0.16(+0.05%) |
Nov 13, 2020 | 328.66 | 332.88 | 326.56 | 328.87 | 274,580 | +1.06(+0.32%) |
Nov 12, 2020 | 337.30 | 338.63 | 325.34 | 327.81 | 282,230 | -6.31(-1.89%) |
Nov 11, 2020 | 328.82 | 337.65 | 324.43 | 334.12 | 514,370 | +6.14(+1.87%) |
Nov 10, 2020 | 311.54 | 329.03 | 311.36 | 327.98 | 586,316 | +17.37(+5.59%) |
Nov 09, 2020 | 353.44 | 362.85 | 309.28 | 310.61 | 1,011,602 | -58.39(-15.82%) |
Nov 06, 2020 | 372.26 | 377.30 | 367.08 | 369.00 | 456,556 | -0.99(-0.27%) |
Nov 05, 2020 | 367.13 | 376.93 | 365.64 | 370.00 | 338,915 | +6.51(+1.79%) |
Nov 04, 2020 | 355.17 | 367.33 | 351.76 | 363.49 | 449,328 | +12.52(+3.57%) |
Nov 03, 2020 | 347.12 | 354.38 | 344.94 | 350.97 | 265,603 | +6.64(+1.93%) |
Nov 02, 2020 | 340.67 | 347.39 | 336.95 | 344.33 | 349,963 | +7.19(+2.13%) |
Oct 30, 2020 | 344.65 | 346.46 | 332.24 | 337.14 | 338,681 | -10.42(-3.00%) |
Oct 29, 2020 | 348.01 | 354.05 | 346.70 | 347.56 | 363,682 | -2.13(-0.61%) |
Oct 28, 2020 | 349.87 | 353.31 | 344.64 | 349.69 | 318,367 | -3.99(-1.13%) |
Oct 27, 2020 | 353.69 | 356.70 | 348.86 | 353.68 | 346,005 | +4.28(+1.22%) |
Oct 26, 2020 | 345.57 | 349.60 | 344.01 | 349.40 | 371,220 | +0.81(+0.23%) |
Oct 23, 2020 | 340.70 | 349.80 | 340.21 | 348.59 | 326,230 | +11.04(+3.27%) |
Oct 22, 2020 | 352.72 | 357.71 | 334.37 | 337.56 | 530,738 | -5.50(-1.60%) |
Oct 21, 2020 | 345.88 | 346.94 | 341.08 | 343.06 | 426,980 | +0.33(+0.10%) |
Oct 20, 2020 | 340.81 | 347.18 | 340.45 | 342.73 | 277,352 | +2.00(+0.59%) |
Oct 19, 2020 | 347.15 | 348.65 | 338.91 | 340.73 | 292,112 | -5.68(-1.64%) |
Oct 16, 2020 | 347.96 | 350.78 | 343.77 | 346.40 | 301,949 | -0.91(-0.26%) |
Oct 15, 2020 | 342.39 | 350.18 | 340.37 | 347.31 | 342,930 | +0.07(+0.02%) |
Oct 14, 2020 | 340.34 | 350.26 | 339.67 | 347.24 | 396,689 | +8.02(+2.36%) |
Oct 13, 2020 | 341.08 | 342.61 | 336.33 | 339.23 | 403,621 | -0.67(-0.20%) |
Oct 12, 2020 | 337.30 | 340.65 | 334.42 | 339.90 | 291,916 | +5.92(+1.77%) |
Oct 09, 2020 | 334.87 | 337.35 | 331.11 | 333.98 | 471,186 | +5.49(+1.67%) |
Oct 08, 2020 | 320.93 | 330.45 | 320.93 | 328.49 | 425,851 | +8.88(+2.78%) |
Oct 07, 2020 | 317.12 | 321.89 | 315.87 | 319.61 | 568,178 | +3.50(+1.11%) |
Oct 06, 2020 | 315.75 | 319.58 | 309.46 | 316.12 | 8,445,279 | +0.25(+0.08%) |
Oct 05, 2020 | 311.30 | 317.48 | 309.65 | 315.87 | 695,842 | +4.78(+1.54%) |
Oct 02, 2020 | 308.28 | 315.42 | 307.51 | 311.08 | 757,157 | -5.29(-1.67%) |
Oct 01, 2020 | 326.01 | 326.29 | 314.11 | 316.38 | 390,478 | -6.03(-1.87%) |
Sep 30, 2020 | 316.64 | 326.59 | 316.64 | 322.41 | 349,454 | +5.78(+1.83%) |
Sep 29, 2020 | 313.80 | 318.47 | 312.98 | 316.63 | 331,223 | +3.22(+1.03%) |
Sep 28, 2020 | 309.04 | 314.14 | 304.04 | 313.41 | 320,029 | +9.73(+3.21%) |
Sep 25, 2020 | 297.59 | 305.09 | 295.47 | 303.67 | 211,676 | +4.82(+1.61%) |
Sep 24, 2020 | 295.12 | 302.36 | 293.39 | 298.86 | 240,303 | +2.72(+0.92%) |
Sep 23, 2020 | 295.85 | 298.82 | 293.95 | 296.14 | 254,401 | -0.60(-0.20%) |
Sep 22, 2020 | 292.29 | 298.36 | 290.87 | 296.73 | 297,017 | +7.14(+2.47%) |
Sep 21, 2020 | 284.42 | 290.31 | 283.88 | 289.59 | 267,938 | -0.74(-0.26%) |
Sep 18, 2020 | 292.39 | 294.63 | 286.59 | 290.33 | 554,612 | -2.92(-1.00%) |
Sep 17, 2020 | 286.57 | 293.46 | 282.74 | 293.25 | 268,283 | +3.92(+1.36%) |
Sep 16, 2020 | 298.56 | 300.41 | 289.21 | 289.33 | 272,753 | -7.96(-2.68%) |
Sep 15, 2020 | 301.40 | 302.18 | 296.10 | 297.29 | 246,333 | +0.10(+0.03%) |
Sep 14, 2020 | 292.50 | 298.51 | 289.97 | 297.20 | 375,272 | +7.77(+2.68%) |
Sep 11, 2020 | 291.85 | 294.42 | 288.50 | 289.43 | 213,647 | +0.13(+0.05%) |
Sep 10, 2020 | 292.92 | 294.15 | 287.43 | 289.29 | 263,406 | -2.16(-0.74%) |
Sep 09, 2020 | 286.67 | 293.51 | 286.10 | 291.45 | 281,303 | +8.96(+3.17%) |
Sep 08, 2020 | 279.21 | 287.28 | 275.56 | 282.49 | 364,108 | -1.81(-0.64%) |
Sep 04, 2020 | 297.09 | 302.44 | 280.80 | 284.30 | 692,512 | -14.15(-4.74%) |
Sep 03, 2020 | 316.17 | 316.97 | 296.71 | 298.45 | 328,633 | -19.47(-6.12%) |
Sep 02, 2020 | 320.16 | 322.18 | 313.43 | 317.92 | 261,515 | -0.04(-0.01%) |
Sep 01, 2020 | 317.75 | 319.87 | 316.64 | 317.96 | 326,414 | +2.00(+0.63%) |
Aug 31, 2020 | 318.75 | 322.20 | 314.81 | 315.95 | 242,673 | -2.95(-0.92%) |
Aug 28, 2020 | 325.12 | 326.47 | 317.29 | 318.90 | 192,791 | -5.56(-1.71%) |
Aug 27, 2020 | 325.55 | 329.74 | 322.53 | 324.46 | 242,403 | +0.79(+0.24%) |
Aug 26, 2020 | 323.78 | 325.62 | 321.68 | 323.67 | 184,025 | +0.43(+0.13%) |
Aug 25, 2020 | 321.65 | 324.21 | 320.38 | 323.24 | 183,701 | +0.66(+0.20%) |
Aug 24, 2020 | 323.54 | 324.35 | 320.90 | 322.58 | 275,726 | +1.30(+0.40%) |
Aug 21, 2020 | 313.21 | 321.49 | 312.57 | 321.28 | 269,160 | +7.58(+2.42%) |
Aug 20, 2020 | 313.60 | 316.71 | 311.96 | 313.70 | 237,609 | -0.03(-0.01%) |
Aug 19, 2020 | 317.23 | 317.74 | 312.55 | 313.73 | 157,745 | -2.43(-0.77%) |
Aug 18, 2020 | 316.23 | 320.12 | 312.65 | 316.15 | 264,840 | +1.95(+0.62%) |
Aug 17, 2020 | 309.53 | 317.99 | 308.20 | 314.21 | 221,899 | +6.47(+2.10%) |
Aug 14, 2020 | 308.27 | 311.04 | 305.51 | 307.74 | 134,891 | -0.76(-0.25%) |
Aug 13, 2020 | 311.06 | 317.58 | 308.25 | 308.50 | 210,961 | -4.10(-1.31%) |
Aug 12, 2020 | 306.22 | 314.04 | 303.37 | 312.60 | 349,819 | +8.44(+2.78%) |
Aug 11, 2020 | 312.54 | 312.54 | 302.91 | 304.15 | 494,274 | -8.96(-2.86%) |
Aug 10, 2020 | 317.24 | 317.24 | 309.38 | 313.11 | 205,215 | -2.99(-0.95%) |
Aug 07, 2020 | 314.80 | 318.53 | 313.64 | 316.10 | 162,999 | +0.05(+0.02%) |
Aug 06, 2020 | 315.27 | 316.64 | 312.00 | 316.06 | 135,632 | +0.54(+0.17%) |
Aug 05, 2020 | 311.71 | 315.53 | 309.33 | 315.52 | 172,936 | +3.06(+0.98%) |
Aug 04, 2020 | 309.26 | 313.78 | 308.03 | 312.46 | 239,885 | +2.49(+0.80%) |
Aug 03, 2020 | 305.78 | 315.15 | 305.78 | 309.97 | 319,379 | +5.31(+1.74%) |
Jul 31, 2020 | 303.72 | 304.72 | 300.30 | 304.65 | 295,227 | +1.69(+0.56%) |
Jul 30, 2020 | 299.03 | 304.68 | 298.44 | 302.96 | 386,664 | +0.95(+0.32%) |
Jul 29, 2020 | 295.85 | 302.63 | 295.85 | 302.01 | 330,233 | +7.04(+2.39%) |
Jul 28, 2020 | 299.17 | 299.17 | 293.62 | 294.97 | 250,105 | -3.56(-1.19%) |
Jul 27, 2020 | 295.01 | 299.63 | 293.49 | 298.53 | 297,366 | +5.83(+1.99%) |
Jul 24, 2020 | 286.67 | 295.03 | 283.87 | 292.70 | 486,710 | +3.55(+1.23%) |
Jul 23, 2020 | 300.13 | 306.59 | 285.87 | 289.15 | 859,176 | -1.27(-0.44%) |
Jul 22, 2020 | 285.77 | 292.40 | 285.72 | 290.42 | 443,636 | +5.27(+1.85%) |
Jul 21, 2020 | 293.04 | 293.07 | 284.44 | 285.15 | 332,955 | -4.74(-1.64%) |
Jul 20, 2020 | 284.59 | 291.07 | 281.04 | 289.89 | 353,995 | +6.69(+2.36%) |
Jul 17, 2020 | 275.21 | 283.72 | 272.95 | 283.19 | 323,815 | +10.38(+3.80%) |
Jul 16, 2020 | 276.55 | 278.46 | 269.78 | 272.81 | 331,643 | -3.80(-1.37%) |
Jul 15, 2020 | 275.47 | 277.56 | 271.62 | 276.61 | 265,354 | +5.94(+2.19%) |
Jul 14, 2020 | 264.64 | 272.55 | 264.60 | 270.68 | 254,694 | +4.91(+1.85%) |
Jul 13, 2020 | 270.33 | 274.87 | 265.57 | 265.77 | 334,589 | -2.13(-0.79%) |
Jul 10, 2020 | 262.97 | 269.21 | 262.97 | 267.90 | 199,174 | -0.62(-0.23%) |
Jul 09, 2020 | 260.72 | 269.88 | 259.63 | 268.51 | 314,629 | +8.01(+3.08%) |
Jul 08, 2020 | 261.01 | 263.10 | 258.32 | 260.50 | 408,024 | -1.05(-0.40%) |
Jul 07, 2020 | 259.94 | 264.08 | 258.29 | 261.55 | 158,511 | +2.53(+0.98%) |
Jul 06, 2020 | 263.62 | 264.19 | 258.41 | 259.02 | 172,674 | -0.92(-0.36%) |
Jul 02, 2020 | 264.01 | 265.50 | 258.29 | 259.94 | 211,961 | -2.59(-0.99%) |
Jul 01, 2020 | 261.51 | 264.02 | 257.58 | 262.53 | 254,177 | +1.00(+0.38%) |
Jun 30, 2020 | 255.36 | 262.71 | 254.98 | 261.53 | 270,479 | +5.85(+2.29%) |
Jun 29, 2020 | 250.97 | 257.71 | 249.45 | 255.68 | 197,593 | +4.67(+1.86%) |
Jun 26, 2020 | 252.79 | 257.72 | 249.84 | 251.02 | 413,111 | -2.86(-1.13%) |
Jun 25, 2020 | 251.59 | 254.22 | 249.19 | 253.87 | 220,459 | +2.52(+1.00%) |
Jun 24, 2020 | 254.61 | 257.70 | 247.08 | 251.35 | 300,493 | -4.61(-1.80%) |
Jun 23, 2020 | 263.05 | 263.05 | 255.66 | 255.96 | 234,356 | -4.50(-1.73%) |
Jun 22, 2020 | 256.73 | 262.39 | 254.76 | 260.46 | 266,465 | +4.00(+1.56%) |
Jun 19, 2020 | 257.44 | 258.96 | 255.38 | 256.46 | 404,067 | +1.40(+0.55%) |
Jun 18, 2020 | 254.60 | 257.23 | 252.40 | 255.07 | 175,607 | -0.25(-0.10%) |
Jun 17, 2020 | 255.84 | 258.04 | 253.17 | 255.32 | 218,419 | +1.95(+0.77%) |
Jun 16, 2020 | 252.31 | 255.42 | 247.11 | 253.36 | 254,705 | +7.94(+3.23%) |
Jun 15, 2020 | 236.56 | 246.54 | 235.60 | 245.43 | 281,959 | +2.37(+0.97%) |
Jun 12, 2020 | 246.59 | 249.30 | 239.90 | 243.06 | 224,747 | +1.00(+0.41%) |
Jun 11, 2020 | 251.51 | 253.55 | 241.67 | 242.06 | 249,332 | -10.31(-4.09%) |
Jun 10, 2020 | 254.25 | 255.19 | 251.46 | 252.37 | 270,936 | -0.13(-0.05%) |
Jun 09, 2020 | 244.81 | 255.51 | 244.45 | 252.51 | 341,909 | +6.86(+2.79%) |
Jun 08, 2020 | 249.78 | 249.78 | 241.70 | 245.65 | 372,159 | -3.35(-1.34%) |
Jun 05, 2020 | 252.22 | 254.00 | 245.06 | 249.00 | 445,960 | -3.80(-1.50%) |
Jun 04, 2020 | 257.27 | 259.23 | 250.33 | 252.80 | 196,275 | -6.44(-2.49%) |
Jun 03, 2020 | 257.24 | 260.14 | 256.04 | 259.24 | 232,426 | +3.52(+1.38%) |
Jun 02, 2020 | 258.30 | 259.25 | 251.32 | 255.72 | 492,609 | -1.86(-0.72%) |
Jun 01, 2020 | 260.85 | 260.85 | 254.91 | 257.58 | 344,179 | -1.21(-0.47%) |
May 29, 2020 | 246.21 | 260.28 | 246.21 | 258.79 | 625,280 | +9.51(+3.82%) |
May 28, 2020 | 251.88 | 256.53 | 247.27 | 249.28 | 584,592 | +4.48(+1.83%) |
May 27, 2020 | 233.82 | 245.71 | 230.88 | 244.79 | 383,831 | +11.21(+4.80%) |
May 26, 2020 | 238.40 | 238.57 | 231.93 | 233.59 | 387,399 | +4.46(+1.95%) |
May 22, 2020 | 228.95 | 230.08 | 225.63 | 229.12 | 385,667 | -0.16(-0.07%) |
May 21, 2020 | 222.22 | 230.07 | 222.22 | 229.28 | 589,477 | +7.27(+3.28%) |
May 20, 2020 | 223.65 | 225.48 | 220.46 | 222.01 | 194,487 | +1.71(+0.78%) |
May 19, 2020 | 224.19 | 225.07 | 220.21 | 220.30 | 198,449 | -0.53(-0.24%) |
May 18, 2020 | 219.94 | 225.83 | 218.37 | 220.83 | 546,289 | +6.34(+2.96%) |
May 15, 2020 | 206.60 | 215.76 | 206.60 | 214.49 | 379,846 | +5.06(+2.42%) |
May 14, 2020 | 205.80 | 210.95 | 204.54 | 209.43 | 249,487 | +1.86(+0.89%) |
May 13, 2020 | 211.84 | 211.90 | 205.36 | 207.57 | 285,746 | -5.02(-2.36%) |
May 12, 2020 | 219.32 | 220.50 | 212.24 | 212.59 | 244,008 | -5.89(-2.70%) |
May 11, 2020 | 215.28 | 220.40 | 213.61 | 218.48 | 416,696 | +2.96(+1.37%) |
May 08, 2020 | 213.18 | 216.09 | 211.86 | 215.53 | 216,179 | +5.71(+2.72%) |
May 07, 2020 | 213.94 | 215.59 | 209.04 | 209.82 | 166,683 | -3.47(-1.63%) |
May 06, 2020 | 214.74 | 216.77 | 213.22 | 213.29 | 250,558 | +0.44(+0.21%) |
May 05, 2020 | 210.88 | 216.20 | 205.88 | 212.85 | 478,487 | +6.76(+3.28%) |
May 04, 2020 | 206.78 | 208.11 | 203.25 | 206.09 | 387,155 | -1.16(-0.56%) |
May 01, 2020 | 200.33 | 208.58 | 198.59 | 207.25 | 323,955 | +4.18(+2.06%) |
Apr 30, 2020 | 203.97 | 206.55 | 202.63 | 203.06 | 376,620 | -5.81(-2.78%) |
Apr 29, 2020 | 214.45 | 214.45 | 207.73 | 208.87 | 331,806 | -2.86(-1.35%) |
Apr 28, 2020 | 218.27 | 220.55 | 211.21 | 211.73 | 317,499 | -1.85(-0.87%) |
Apr 27, 2020 | 205.53 | 214.71 | 203.61 | 213.58 | 454,555 | +8.75(+4.27%) |
Apr 24, 2020 | 199.47 | 207.27 | 194.98 | 204.83 | 446,012 | +8.73(+4.45%) |
Apr 23, 2020 | 191.88 | 203.04 | 183.83 | 196.10 | 662,122 | +13.41(+7.34%) |
Apr 22, 2020 | 178.04 | 185.54 | 175.59 | 182.69 | 353,733 | +5.43(+3.06%) |
Apr 21, 2020 | 181.76 | 182.28 | 175.75 | 177.26 | 227,856 | -6.56(-3.57%) |
Apr 20, 2020 | 188.29 | 188.29 | 180.80 | 183.82 | 313,743 | -6.89(-3.61%) |
Apr 17, 2020 | 191.52 | 191.72 | 183.60 | 190.71 | 372,424 | +2.33(+1.24%) |
Apr 16, 2020 | 185.46 | 189.93 | 184.46 | 188.38 | 248,758 | +4.67(+2.54%) |
Apr 15, 2020 | 184.73 | 188.16 | 182.30 | 183.70 | 347,096 | -3.70(-1.98%) |
Apr 14, 2020 | 187.17 | 188.25 | 184.83 | 187.41 | 328,098 | +4.63(+2.54%) |
Apr 13, 2020 | 190.80 | 190.80 | 182.40 | 182.77 | 153,174 | -8.60(-4.49%) |
Apr 09, 2020 | 192.34 | 196.65 | 188.51 | 191.37 | 322,496 | +0.34(+0.18%) |
Apr 08, 2020 | 184.83 | 193.42 | 183.82 | 191.02 | 342,010 | +7.22(+3.93%) |
Apr 07, 2020 | 194.58 | 196.68 | 183.51 | 183.80 | 257,224 | -4.22(-2.24%) |
Apr 06, 2020 | 173.89 | 189.81 | 173.89 | 188.02 | 360,994 | +16.99(+9.93%) |
Apr 03, 2020 | 182.88 | 182.88 | 169.03 | 171.03 | 328,020 | -14.25(-7.69%) |
Apr 02, 2020 | 184.50 | 186.82 | 175.69 | 185.28 | 319,853 | -1.81(-0.97%) |
Apr 01, 2020 | 182.29 | 189.56 | 180.42 | 187.09 | 351,877 | -1.69(-0.89%) |
Mar 31, 2020 | 188.36 | 189.62 | 184.15 | 188.78 | 284,637 | -1.52(-0.80%) |
Mar 30, 2020 | 180.37 | 191.04 | 179.44 | 190.29 | 252,323 | +10.91(+6.08%) |
Mar 27, 2020 | 172.71 | 182.54 | 172.71 | 179.39 | 358,144 | +1.90(+1.07%) |
Mar 26, 2020 | 163.86 | 178.17 | 163.86 | 177.49 | 343,649 | +9.56(+5.69%) |
Mar 25, 2020 | 173.79 | 178.34 | 162.24 | 167.93 | 400,020 | -5.77(-3.32%) |
Mar 24, 2020 | 168.54 | 176.96 | 165.55 | 173.70 | 468,252 | +11.26(+6.93%) |
Mar 23, 2020 | 161.57 | 170.96 | 153.84 | 162.43 | 569,871 | +1.47(+0.91%) |
Mar 20, 2020 | 185.41 | 189.93 | 160.84 | 160.97 | 675,950 | -25.03(-13.46%) |
Mar 19, 2020 | 179.87 | 193.94 | 170.83 | 186.00 | 585,168 | +6.19(+3.44%) |
Mar 18, 2020 | 161.74 | 184.08 | 159.12 | 179.81 | 646,197 | +5.95(+3.42%) |
Mar 17, 2020 | 165.85 | 175.80 | 164.74 | 173.86 | 506,751 | +9.30(+5.65%) |
Mar 16, 2020 | 167.54 | 179.41 | 162.47 | 164.56 | 587,806 | -33.21(-16.79%) |
Mar 13, 2020 | 183.71 | 197.95 | 179.69 | 197.77 | 396,814 | +18.43(+10.28%) |
Mar 12, 2020 | 186.44 | 189.97 | 177.68 | 179.34 | 406,719 | -19.59(-9.85%) |
Mar 11, 2020 | 203.06 | 206.25 | 196.53 | 198.93 | 466,737 | -8.43(-4.07%) |
Mar 10, 2020 | 206.95 | 208.92 | 193.03 | 207.36 | 337,929 | +3.51(+1.72%) |
Mar 09, 2020 | 203.69 | 212.49 | 201.44 | 203.85 | 340,190 | -11.38(-5.29%) |
Mar 06, 2020 | 212.65 | 216.18 | 208.81 | 215.23 | 266,156 | -1.65(-0.76%) |
Mar 05, 2020 | 214.24 | 217.97 | 211.50 | 216.88 | 302,995 | -0.86(-0.40%) |
Mar 04, 2020 | 209.28 | 218.13 | 208.34 | 217.75 | 356,475 | +11.66(+5.66%) |
Mar 03, 2020 | 201.90 | 207.82 | 201.03 | 206.08 | 268,573 | +4.24(+2.10%) |