Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 154.38 | 156.67 | 148.31 | 150.48 | 931,900 | -4.26(-2.75%) |
Jan 28, 2021 | 157.50 | 157.50 | 149.63 | 154.74 | 829,775 | -0.65(-0.42%) |
Jan 27, 2021 | 167.85 | 168.89 | 152.51 | 155.39 | 1,249,306 | -14.63(-8.60%) |
Jan 26, 2021 | 174.15 | 178.41 | 169.16 | 170.02 | 539,596 | -5.67(-3.23%) |
Jan 25, 2021 | 170.43 | 176.78 | 168.15 | 175.69 | 1,158,044 | +3.31(+1.92%) |
Jan 22, 2021 | 165.78 | 173.20 | 163.90 | 172.38 | 534,900 | +5.63(+3.38%) |
Jan 21, 2021 | 172.54 | 172.61 | 166.35 | 166.75 | 543,691 | -4.22(-2.47%) |
Jan 20, 2021 | 169.65 | 173.00 | 167.01 | 170.97 | 1,028,018 | +2.56(+1.52%) |
Jan 19, 2021 | 167.88 | 171.00 | 167.02 | 168.41 | 637,870 | +2.05(+1.23%) |
Jan 15, 2021 | 165.35 | 171.01 | 165.35 | 166.36 | 711,600 | +1.29(+0.78%) |
Jan 14, 2021 | 169.78 | 169.78 | 164.02 | 165.07 | 1,279,970 | -5.86(-3.43%) |
Jan 13, 2021 | 165.65 | 175.41 | 163.95 | 170.93 | 2,440,830 | +5.28(+3.19%) |
Jan 12, 2021 | 156.03 | 165.91 | 156.03 | 165.65 | 1,559,801 | +9.02(+5.76%) |
Jan 11, 2021 | 148.56 | 157.39 | 146.42 | 156.63 | 1,316,671 | +9.97(+6.80%) |
Jan 08, 2021 | 138.73 | 147.00 | 137.72 | 146.66 | 829,800 | +7.26(+5.21%) |
Jan 07, 2021 | 133.62 | 140.00 | 132.03 | 139.40 | 1,072,701 | +12.57(+9.91%) |
Jan 06, 2021 | 126.33 | 128.12 | 125.38 | 126.83 | 758,599 | -0.62(-0.49%) |
Jan 05, 2021 | 125.56 | 127.70 | 124.00 | 127.45 | 499,662 | -0.65(-0.51%) |
Jan 04, 2021 | 130.69 | 132.78 | 126.94 | 128.10 | 527,642 | -1.87(-1.44%) |
Dec 31, 2020 | 129.97 | 129.97 | 129.97 | 256,897 | -1.07(-0.82%) | |
Dec 30, 2020 | 131.90 | 134.16 | 129.17 | 131.04 | 256,897 | +0.48(+0.37%) |
Dec 29, 2020 | 134.56 | 136.91 | 130.00 | 130.56 | 368,145 | -3.52(-2.63%) |
Dec 28, 2020 | 138.60 | 140.00 | 133.67 | 134.08 | 340,047 | -3.48(-2.53%) |
Dec 24, 2020 | 138.62 | 140.11 | 136.80 | 137.56 | 150,900 | -1.06(-0.76%) |
Dec 23, 2020 | 138.30 | 140.01 | 135.47 | 138.62 | 590,042 | +0.31(+0.22%) |
Dec 22, 2020 | 139.44 | 142.35 | 137.57 | 138.31 | 572,342 | -1.12(-0.80%) |
Dec 21, 2020 | 137.12 | 140.79 | 136.83 | 139.43 | 486,525 | -2.96(-2.08%) |
Dec 18, 2020 | 140.00 | 142.61 | 136.88 | 142.39 | 1,235,400 | +3.74(+2.70%) |
Dec 17, 2020 | 139.93 | 139.93 | 136.42 | 138.65 | 601,322 | +0.33(+0.24%) |
Dec 16, 2020 | 136.05 | 139.49 | 134.71 | 138.32 | 584,820 | +2.62(+1.93%) |
Dec 15, 2020 | 134.07 | 136.64 | 133.08 | 135.70 | 425,209 | +3.01(+2.27%) |
Dec 14, 2020 | 131.63 | 135.37 | 131.01 | 132.69 | 529,806 | +3.04(+2.34%) |
Dec 11, 2020 | 126.42 | 130.40 | 126.26 | 129.65 | 493,400 | +3.60(+2.86%) |
Dec 10, 2020 | 124.04 | 127.30 | 123.47 | 126.05 | 349,811 | +2.01(+1.62%) |
Dec 09, 2020 | 127.51 | 127.59 | 121.97 | 124.04 | 530,698 | -4.01(-3.13%) |
Dec 08, 2020 | 127.07 | 128.21 | 125.35 | 128.05 | 346,392 | +1.24(+0.98%) |
Dec 07, 2020 | 129.74 | 130.67 | 126.00 | 126.81 | 312,574 | -2.75(-2.12%) |
Dec 04, 2020 | 130.62 | 132.07 | 127.25 | 129.56 | 320,500 | -1.61(-1.23%) |
Dec 03, 2020 | 130.00 | 132.87 | 129.68 | 131.17 | 299,566 | +1.70(+1.31%) |
Dec 02, 2020 | 131.92 | 131.92 | 127.69 | 129.47 | 356,135 | -2.80(-2.12%) |
Dec 01, 2020 | 130.78 | 134.45 | 130.65 | 132.27 | 457,574 | +2.36(+1.82%) |
Nov 30, 2020 | 130.31 | 132.26 | 129.04 | 129.91 | 824,964 | +0.05(+0.04%) |
Nov 27, 2020 | 125.88 | 130.21 | 125.64 | 129.86 | 265,000 | +4.41(+3.52%) |
Nov 25, 2020 | 127.43 | 128.00 | 123.67 | 125.45 | 512,700 | -0.21(-0.17%) |
Nov 24, 2020 | 125.69 | 128.00 | 123.03 | 125.66 | 872,419 | +2.64(+2.15%) |
Nov 23, 2020 | 125.00 | 125.50 | 120.83 | 123.02 | 493,678 | -1.68(-1.35%) |
Nov 20, 2020 | 123.82 | 125.31 | 122.92 | 124.70 | 425,600 | +0.89(+0.72%) |
Nov 19, 2020 | 126.62 | 126.62 | 122.66 | 123.81 | 689,843 | -1.64(-1.31%) |
Nov 18, 2020 | 130.00 | 130.23 | 125.04 | 125.45 | 677,997 | -3.85(-2.98%) |
Nov 17, 2020 | 130.92 | 131.04 | 127.72 | 129.30 | 391,355 | -1.75(-1.34%) |
Nov 16, 2020 | 136.01 | 136.01 | 128.51 | 131.05 | 463,381 | -4.46(-3.29%) |
Nov 13, 2020 | 133.35 | 136.67 | 132.62 | 135.51 | 725,800 | +3.07(+2.32%) |
Nov 12, 2020 | 129.74 | 133.80 | 129.74 | 132.44 | 472,221 | +3.35(+2.60%) |
Nov 11, 2020 | 126.62 | 130.69 | 123.15 | 129.09 | 740,396 | +4.04(+3.23%) |
Nov 10, 2020 | 127.20 | 127.64 | 124.58 | 125.05 | 844,707 | -2.43(-1.91%) |
Nov 09, 2020 | 133.62 | 134.67 | 126.66 | 127.48 | 605,058 | -3.25(-2.49%) |
Nov 06, 2020 | 136.03 | 137.84 | 126.23 | 130.73 | 956,900 | -7.13(-5.17%) |
Nov 05, 2020 | 143.56 | 144.63 | 136.33 | 137.86 | 742,696 | -1.63(-1.17%) |
Nov 04, 2020 | 133.42 | 140.84 | 132.47 | 139.49 | 891,933 | +10.44(+8.09%) |
Nov 03, 2020 | 125.00 | 130.43 | 125.00 | 129.05 | 360,182 | +4.14(+3.31%) |
Nov 02, 2020 | 124.36 | 126.22 | 122.00 | 124.91 | 479,820 | +1.94(+1.58%) |
Oct 30, 2020 | 122.80 | 124.60 | 119.29 | 122.97 | 733,500 | -0.35(-0.28%) |
Oct 29, 2020 | 124.93 | 125.38 | 121.56 | 123.32 | 547,506 | -1.56(-1.25%) |
Oct 28, 2020 | 125.59 | 126.85 | 123.23 | 124.88 | 447,468 | -1.94(-1.53%) |
Oct 27, 2020 | 128.52 | 130.88 | 126.07 | 126.82 | 521,874 | -1.85(-1.44%) |
Oct 26, 2020 | 130.08 | 132.00 | 126.71 | 128.67 | 473,261 | -3.17(-2.40%) |
Oct 23, 2020 | 134.75 | 134.75 | 130.72 | 131.84 | 528,900 | -2.46(-1.83%) |
Oct 22, 2020 | 136.49 | 140.66 | 133.77 | 134.30 | 481,958 | -2.18(-1.60%) |
Oct 21, 2020 | 141.36 | 143.41 | 135.93 | 136.48 | 359,697 | -4.97(-3.51%) |
Oct 20, 2020 | 141.92 | 143.51 | 140.41 | 141.45 | 348,978 | +0.81(+0.58%) |
Oct 19, 2020 | 144.94 | 145.40 | 139.53 | 140.64 | 535,527 | -4.76(-3.27%) |
Oct 16, 2020 | 144.12 | 148.07 | 144.12 | 145.40 | 338,500 | +1.46(+1.01%) |
Oct 15, 2020 | 142.52 | 145.72 | 141.30 | 143.94 | 302,824 | +0.03(+0.02%) |
Oct 14, 2020 | 147.36 | 147.99 | 143.86 | 143.91 | 251,950 | -2.75(-1.88%) |
Oct 13, 2020 | 147.00 | 148.74 | 144.76 | 146.66 | 267,376 | -0.34(-0.23%) |
Oct 12, 2020 | 148.00 | 148.05 | 145.09 | 147.00 | 313,612 | +0.00(+0.00%) |
Oct 09, 2020 | 145.86 | 147.97 | 145.19 | 147.00 | 275,400 | +0.96(+0.66%) |
Oct 08, 2020 | 146.80 | 147.76 | 144.81 | 146.04 | 247,281 | +0.64(+0.44%) |
Oct 07, 2020 | 144.03 | 146.50 | 142.58 | 145.40 | 386,076 | +2.14(+1.49%) |
Oct 06, 2020 | 142.01 | 146.76 | 142.01 | 143.26 | 366,495 | +1.26(+0.89%) |
Oct 05, 2020 | 136.29 | 142.27 | 136.29 | 142.00 | 494,865 | +6.32(+4.66%) |
Oct 02, 2020 | 141.84 | 143.72 | 135.24 | 135.68 | 614,400 | -8.06(-5.61%) |
Oct 01, 2020 | 146.70 | 148.76 | 143.30 | 143.74 | 558,802 | -1.86(-1.28%) |
Sep 30, 2020 | 144.17 | 147.00 | 142.37 | 145.60 | 548,027 | +0.59(+0.41%) |
Sep 29, 2020 | 140.00 | 145.25 | 138.66 | 145.01 | 501,709 | +5.20(+3.72%) |
Sep 28, 2020 | 139.16 | 140.00 | 137.17 | 139.81 | 352,945 | +1.50(+1.08%) |
Sep 25, 2020 | 134.13 | 138.80 | 132.37 | 138.31 | 635,400 | +4.97(+3.73%) |
Sep 24, 2020 | 132.87 | 134.20 | 130.80 | 133.34 | 428,034 | -1.16(-0.86%) |
Sep 23, 2020 | 133.91 | 136.07 | 132.21 | 134.50 | 458,119 | +0.86(+0.64%) |
Sep 22, 2020 | 130.73 | 134.18 | 129.11 | 133.64 | 465,395 | +2.72(+2.08%) |
Sep 21, 2020 | 131.82 | 137.15 | 129.60 | 130.92 | 560,855 | -1.34(-1.01%) |
Sep 18, 2020 | 131.67 | 133.30 | 128.18 | 132.26 | 1,476,800 | +1.24(+0.95%) |
Sep 17, 2020 | 130.41 | 132.96 | 129.51 | 131.02 | 408,471 | -0.26(-0.20%) |
Sep 16, 2020 | 130.41 | 132.85 | 129.70 | 131.28 | 506,774 | +0.77(+0.59%) |
Sep 15, 2020 | 131.88 | 132.64 | 130.09 | 130.51 | 448,458 | -0.49(-0.37%) |
Sep 14, 2020 | 125.00 | 131.18 | 124.06 | 131.00 | 693,492 | +8.56(+6.99%) |
Sep 11, 2020 | 122.62 | 123.50 | 120.24 | 122.44 | 448,900 | +1.25(+1.03%) |
Sep 10, 2020 | 122.29 | 124.96 | 121.19 | 121.19 | 385,672 | -1.87(-1.52%) |
Sep 09, 2020 | 124.10 | 124.90 | 121.81 | 123.06 | 535,611 | +0.07(+0.06%) |
Sep 08, 2020 | 122.03 | 125.17 | 120.81 | 122.99 | 753,594 | +0.16(+0.13%) |
Sep 04, 2020 | 126.18 | 126.18 | 119.67 | 122.83 | 459,300 | -2.36(-1.89%) |
Sep 03, 2020 | 129.75 | 131.63 | 124.67 | 125.19 | 310,861 | -5.47(-4.19%) |
Sep 02, 2020 | 131.46 | 131.46 | 128.42 | 130.66 | 428,604 | +0.25(+0.19%) |
Sep 01, 2020 | 133.31 | 133.31 | 129.04 | 130.41 | 475,401 | -2.23(-1.68%) |
Aug 31, 2020 | 131.92 | 134.87 | 131.92 | 132.64 | 804,395 | +1.23(+0.94%) |
Aug 28, 2020 | 132.42 | 133.53 | 130.60 | 131.41 | 200,600 | -1.64(-1.23%) |
Aug 27, 2020 | 134.43 | 137.19 | 132.55 | 133.05 | 410,627 | +0.00(+0.00%) |
Aug 26, 2020 | 133.73 | 134.45 | 132.05 | 133.05 | 363,229 | -1.04(-0.78%) |
Aug 25, 2020 | 130.65 | 135.06 | 128.27 | 134.09 | 423,103 | +2.34(+1.78%) |
Aug 24, 2020 | 136.62 | 138.58 | 131.04 | 131.75 | 449,382 | -4.85(-3.55%) |
Aug 21, 2020 | 137.42 | 137.67 | 134.28 | 136.60 | 355,400 | +0.24(+0.18%) |
Aug 20, 2020 | 136.17 | 137.37 | 134.37 | 136.36 | 486,802 | -0.86(-0.63%) |
Aug 19, 2020 | 140.26 | 140.90 | 136.61 | 137.22 | 299,029 | -2.70(-1.93%) |
Aug 18, 2020 | 140.35 | 140.94 | 138.83 | 139.92 | 298,883 | -0.78(-0.55%) |
Aug 17, 2020 | 137.79 | 143.60 | 137.00 | 140.70 | 487,892 | +4.56(+3.35%) |
Aug 14, 2020 | 137.05 | 137.83 | 134.48 | 136.14 | 213,200 | -1.29(-0.94%) |
Aug 13, 2020 | 138.11 | 141.40 | 136.78 | 137.43 | 313,872 | +0.74(+0.54%) |
Aug 12, 2020 | 136.32 | 139.40 | 135.02 | 136.69 | 391,563 | +0.08(+0.06%) |
Aug 11, 2020 | 136.66 | 139.96 | 133.40 | 136.61 | 469,949 | -1.96(-1.41%) |
Aug 10, 2020 | 143.50 | 143.74 | 137.22 | 138.57 | 536,457 | -4.96(-3.46%) |
Aug 07, 2020 | 145.26 | 147.07 | 142.18 | 143.53 | 400,500 | -0.59(-0.41%) |
Aug 06, 2020 | 148.64 | 149.21 | 141.50 | 144.12 | 705,527 | -6.32(-4.20%) |
Aug 05, 2020 | 153.13 | 153.94 | 146.77 | 150.44 | 573,897 | -2.32(-1.52%) |
Aug 04, 2020 | 152.32 | 154.16 | 150.56 | 152.76 | 318,856 | +0.46(+0.30%) |
Aug 03, 2020 | 146.79 | 153.01 | 145.58 | 152.30 | 415,576 | +6.54(+4.49%) |
Jul 31, 2020 | 151.34 | 151.42 | 143.61 | 145.76 | 507,200 | -5.35(-3.54%) |
Jul 30, 2020 | 148.52 | 152.95 | 148.52 | 151.11 | 295,573 | +0.55(+0.37%) |
Jul 29, 2020 | 155.67 | 156.54 | 150.37 | 150.56 | 426,409 | -3.77(-2.44%) |
Jul 28, 2020 | 157.06 | 158.06 | 153.54 | 154.33 | 517,452 | -3.18(-2.02%) |
Jul 27, 2020 | 155.68 | 158.05 | 151.54 | 157.51 | 951,793 | +4.41(+2.88%) |
Jul 24, 2020 | 152.41 | 153.47 | 148.59 | 153.10 | 281,200 | -1.51(-0.98%) |
Jul 23, 2020 | 159.07 | 161.48 | 154.13 | 154.61 | 636,103 | -3.37(-2.13%) |
Jul 22, 2020 | 158.42 | 159.15 | 155.55 | 157.98 | 363,353 | -0.05(-0.03%) |
Jul 21, 2020 | 165.02 | 166.48 | 157.34 | 158.03 | 692,189 | -7.46(-4.51%) |
Jul 20, 2020 | 164.67 | 167.33 | 160.17 | 165.49 | 906,201 | +7.13(+4.50%) |
Jul 17, 2020 | 157.36 | 161.07 | 155.94 | 158.36 | 333,400 | +2.33(+1.49%) |
Jul 16, 2020 | 157.54 | 157.83 | 153.99 | 156.03 | 362,559 | -1.99(-1.26%) |
Jul 15, 2020 | 157.49 | 159.27 | 155.73 | 158.02 | 471,906 | +0.79(+0.50%) |
Jul 14, 2020 | 152.74 | 157.60 | 149.85 | 157.23 | 769,262 | +4.49(+2.94%) |
Jul 13, 2020 | 162.66 | 162.89 | 152.01 | 152.74 | 667,921 | -9.51(-5.86%) |
Jul 10, 2020 | 157.50 | 162.33 | 157.30 | 162.25 | 748,700 | +3.22(+2.02%) |
Jul 09, 2020 | 161.00 | 161.00 | 155.69 | 159.03 | 480,065 | -1.39(-0.87%) |
Jul 08, 2020 | 159.62 | 162.57 | 156.99 | 160.42 | 851,796 | +0.42(+0.26%) |
Jul 07, 2020 | 153.52 | 164.09 | 153.52 | 160.00 | 1,616,439 | +7.57(+4.97%) |
Jul 06, 2020 | 149.96 | 154.68 | 149.37 | 152.43 | 923,618 | +2.56(+1.71%) |
Jul 02, 2020 | 148.87 | 151.08 | 146.48 | 149.87 | 419,300 | +1.10(+0.74%) |
Jul 01, 2020 | 148.53 | 151.39 | 147.56 | 148.77 | 480,148 | +0.66(+0.45%) |
Jun 30, 2020 | 148.14 | 151.74 | 146.09 | 148.11 | 902,171 | +0.20(+0.14%) |
Jun 29, 2020 | 152.27 | 152.27 | 145.36 | 147.91 | 499,161 | -3.99(-2.63%) |
Jun 26, 2020 | 156.26 | 158.37 | 150.03 | 151.90 | 2,866,000 | -4.54(-2.90%) |
Jun 25, 2020 | 151.25 | 156.44 | 150.38 | 156.44 | 806,527 | +4.68(+3.08%) |
Jun 24, 2020 | 151.99 | 153.81 | 148.58 | 151.76 | 757,406 | -0.07(-0.05%) |
Jun 23, 2020 | 153.51 | 156.98 | 151.25 | 151.83 | 1,280,036 | -1.17(-0.76%) |
Jun 22, 2020 | 149.96 | 153.68 | 147.57 | 153.00 | 1,292,102 | +2.29(+1.52%) |
Jun 19, 2020 | 143.70 | 150.71 | 143.10 | 150.71 | 2,540,500 | +8.72(+6.14%) |
Jun 18, 2020 | 136.94 | 142.29 | 136.94 | 141.99 | 922,756 | +5.32(+3.89%) |
Jun 17, 2020 | 132.88 | 138.26 | 132.88 | 136.67 | 1,654,839 | +4.41(+3.33%) |
Jun 16, 2020 | 130.15 | 132.52 | 128.32 | 132.26 | 414,469 | +3.88(+3.02%) |
Jun 15, 2020 | 123.17 | 130.03 | 120.82 | 128.38 | 600,534 | +2.99(+2.38%) |
Jun 12, 2020 | 127.41 | 127.98 | 120.05 | 125.39 | 838,300 | -0.52(-0.41%) |
Jun 11, 2020 | 128.16 | 130.92 | 125.00 | 125.91 | 865,944 | -3.80(-2.93%) |
Jun 10, 2020 | 130.55 | 132.57 | 127.67 | 129.71 | 608,136 | -0.08(-0.06%) |
Jun 09, 2020 | 130.17 | 132.27 | 128.32 | 129.79 | 535,807 | -0.65(-0.50%) |
Jun 08, 2020 | 128.50 | 131.14 | 123.98 | 130.44 | 612,809 | +2.85(+2.23%) |
Jun 05, 2020 | 131.01 | 132.59 | 127.34 | 127.59 | 610,900 | -4.31(-3.27%) |
Jun 04, 2020 | 137.06 | 139.03 | 131.11 | 131.90 | 623,494 | -5.35(-3.90%) |
Jun 03, 2020 | 138.81 | 138.81 | 134.02 | 137.25 | 563,743 | -1.57(-1.13%) |
Jun 02, 2020 | 133.64 | 139.19 | 130.68 | 138.82 | 705,179 | +5.25(+3.93%) |
Jun 01, 2020 | 135.12 | 136.63 | 131.33 | 133.57 | 560,356 | -1.70(-1.26%) |
May 29, 2020 | 134.59 | 135.32 | 129.56 | 135.27 | 869,800 | +2.17(+1.63%) |
May 28, 2020 | 135.26 | 136.14 | 132.47 | 133.10 | 579,386 | -0.25(-0.19%) |
May 27, 2020 | 134.14 | 134.14 | 126.24 | 133.35 | 856,891 | -3.08(-2.26%) |
May 26, 2020 | 141.06 | 144.50 | 135.80 | 136.43 | 806,127 | -4.09(-2.91%) |
May 22, 2020 | 141.61 | 142.35 | 138.21 | 140.52 | 775,900 | -1.34(-0.94%) |
May 21, 2020 | 142.78 | 144.22 | 140.44 | 141.86 | 669,113 | -1.59(-1.11%) |
May 20, 2020 | 143.78 | 145.08 | 141.26 | 143.45 | 737,464 | +1.04(+0.73%) |
May 19, 2020 | 145.24 | 146.77 | 142.18 | 142.41 | 484,768 | -2.46(-1.70%) |
May 18, 2020 | 143.64 | 145.82 | 141.29 | 144.87 | 617,286 | +5.59(+4.01%) |
May 15, 2020 | 136.52 | 139.60 | 135.31 | 139.28 | 762,500 | +3.08(+2.26%) |
May 14, 2020 | 134.63 | 138.00 | 133.42 | 136.20 | 935,058 | -3.26(-2.34%) |
May 13, 2020 | 144.96 | 146.54 | 137.94 | 139.46 | 857,827 | -4.73(-3.28%) |
May 12, 2020 | 143.18 | 149.24 | 140.04 | 144.19 | 835,278 | +1.76(+1.24%) |
May 11, 2020 | 136.71 | 144.20 | 135.42 | 142.43 | 899,284 | +6.30(+4.63%) |
May 08, 2020 | 142.58 | 143.12 | 135.86 | 136.13 | 708,500 | -5.32(-3.76%) |
May 07, 2020 | 144.14 | 145.71 | 139.78 | 141.45 | 1,048,200 | -3.82(-2.63%) |
May 06, 2020 | 141.24 | 151.84 | 137.49 | 145.27 | 2,229,320 | +4.04(+2.86%) |
May 05, 2020 | 137.53 | 143.18 | 137.05 | 141.23 | 735,554 | +4.60(+3.37%) |
May 04, 2020 | 130.54 | 136.77 | 129.02 | 136.63 | 923,186 | +7.66(+5.94%) |
May 01, 2020 | 130.45 | 131.37 | 124.95 | 128.97 | 525,600 | -2.73(-2.07%) |
Apr 30, 2020 | 136.27 | 138.33 | 131.57 | 131.70 | 679,341 | -4.11(-3.03%) |
Apr 29, 2020 | 140.01 | 141.75 | 132.91 | 135.81 | 651,215 | -1.69(-1.23%) |
Apr 28, 2020 | 142.43 | 142.89 | 136.64 | 137.50 | 626,613 | -5.20(-3.64%) |
Apr 27, 2020 | 147.28 | 147.41 | 142.26 | 142.70 | 487,329 | -2.93(-2.01%) |
Apr 24, 2020 | 143.75 | 147.00 | 141.79 | 145.63 | 696,300 | +3.99(+2.82%) |
Apr 23, 2020 | 139.82 | 144.41 | 139.82 | 141.64 | 1,092,022 | +1.53(+1.09%) |
Apr 22, 2020 | 140.00 | 141.74 | 137.72 | 140.11 | 383,334 | +2.26(+1.64%) |
Apr 21, 2020 | 144.50 | 146.56 | 135.17 | 137.85 | 1,203,232 | -7.02(-4.85%) |
Apr 20, 2020 | 136.62 | 146.08 | 135.49 | 144.87 | 1,469,644 | +6.39(+4.61%) |
Apr 17, 2020 | 131.74 | 138.70 | 130.25 | 138.48 | 1,386,300 | +10.76(+8.42%) |
Apr 16, 2020 | 123.32 | 128.97 | 120.25 | 127.72 | 894,765 | +6.22(+5.12%) |
Apr 15, 2020 | 117.73 | 124.48 | 116.94 | 121.50 | 450,995 | +0.78(+0.65%) |
Apr 14, 2020 | 121.14 | 124.20 | 119.67 | 120.72 | 822,765 | +1.71(+1.44%) |
Apr 13, 2020 | 120.00 | 120.05 | 114.30 | 119.01 | 1,215,357 | +2.63(+2.26%) |
Apr 09, 2020 | 110.74 | 117.10 | 110.74 | 116.38 | 572,100 | +4.99(+4.48%) |
Apr 08, 2020 | 104.75 | 114.34 | 103.65 | 111.39 | 737,374 | +1.87(+1.71%) |
Apr 07, 2020 | 114.96 | 116.49 | 108.99 | 109.52 | 773,494 | -2.62(-2.34%) |
Apr 06, 2020 | 108.24 | 112.25 | 107.67 | 112.14 | 774,242 | +6.32(+5.97%) |
Apr 03, 2020 | 101.45 | 105.98 | 100.02 | 105.82 | 501,400 | +1.61(+1.54%) |
Apr 02, 2020 | 103.57 | 108.41 | 98.01 | 104.21 | 805,093 | -0.33(-0.32%) |
Apr 01, 2020 | 105.14 | 109.41 | 103.69 | 104.54 | 742,676 | -4.31(-3.96%) |
Mar 31, 2020 | 108.56 | 111.87 | 105.90 | 108.85 | 1,156,556 | +0.02(+0.02%) |
Mar 30, 2020 | 105.30 | 109.33 | 104.49 | 108.83 | 612,190 | +4.63(+4.44%) |
Mar 27, 2020 | 105.02 | 106.83 | 98.62 | 104.20 | 719,900 | -3.01(-2.81%) |
Mar 26, 2020 | 98.02 | 108.00 | 98.02 | 107.21 | 894,104 | +8.43(+8.53%) |
Mar 25, 2020 | 101.37 | 102.99 | 95.50 | 98.78 | 855,369 | -1.16(-1.16%) |
Mar 24, 2020 | 103.08 | 104.62 | 97.14 | 99.94 | 827,201 | +0.88(+0.89%) |
Mar 23, 2020 | 103.85 | 106.49 | 94.75 | 99.06 | 804,538 | -4.79(-4.61%) |
Mar 20, 2020 | 105.73 | 112.73 | 100.16 | 103.85 | 1,279,200 | -2.12(-2.00%) |
Mar 19, 2020 | 104.69 | 115.00 | 103.05 | 105.97 | 917,354 | +2.23(+2.15%) |
Mar 18, 2020 | 97.95 | 104.94 | 92.60 | 103.74 | 1,062,766 | +0.74(+0.72%) |
Mar 17, 2020 | 100.02 | 108.93 | 99.03 | 103.00 | 1,498,355 | +4.70(+4.78%) |
Mar 16, 2020 | 118.81 | 134.26 | 90.55 | 98.30 | 2,229,206 | -3.27(-3.22%) |
Mar 13, 2020 | 97.02 | 102.46 | 84.97 | 101.57 | 1,077,000 | +8.45(+9.07%) |
Mar 12, 2020 | 94.87 | 100.70 | 90.00 | 93.12 | 912,528 | -8.77(-8.61%) |
Mar 11, 2020 | 106.96 | 107.61 | 99.92 | 101.89 | 766,365 | -7.50(-6.86%) |
Mar 10, 2020 | 112.80 | 114.16 | 103.95 | 109.39 | 970,523 | -0.57(-0.52%) |
Mar 09, 2020 | 106.72 | 111.40 | 106.08 | 109.96 | 910,988 | -3.43(-3.02%) |
Mar 06, 2020 | 114.14 | 115.47 | 110.35 | 113.39 | 613,700 | -3.52(-3.01%) |
Mar 05, 2020 | 114.58 | 118.74 | 114.58 | 116.91 | 582,764 | -0.33(-0.28%) |
Mar 04, 2020 | 114.09 | 118.00 | 113.44 | 117.24 | 699,859 | +5.82(+5.22%) |
Mar 03, 2020 | 115.82 | 116.08 | 108.96 | 111.42 | 569,770 | -3.36(-2.93%) |
Mar 02, 2020 | 118.89 | 119.42 | 111.01 | 114.78 | 1,032,570 | -2.88(-2.45%) |
Feb 28, 2020 | 106.28 | 118.56 | 106.28 | 117.66 | 1,106,900 | +5.17(+4.60%) |
Feb 27, 2020 | 114.83 | 117.72 | 110.53 | 112.49 | 949,161 | -5.56(-4.71%) |
Feb 26, 2020 | 119.93 | 120.51 | 115.57 | 118.05 | 537,857 | -1.24(-1.04%) |
Feb 25, 2020 | 123.22 | 124.26 | 118.14 | 119.29 | 550,850 | -3.00(-2.45%) |
Feb 24, 2020 | 125.50 | 125.50 | 121.56 | 122.29 | 747,078 | -8.74(-6.67%) |
Feb 21, 2020 | 133.12 | 133.48 | 129.75 | 131.03 | 429,200 | -2.09(-1.57%) |
Feb 20, 2020 | 129.19 | 133.61 | 128.00 | 133.12 | 714,910 | +4.12(+3.19%) |
Feb 19, 2020 | 128.83 | 131.65 | 128.65 | 129.00 | 326,262 | +0.32(+0.25%) |
Feb 18, 2020 | 129.10 | 130.03 | 125.17 | 128.68 | 750,083 | -0.02(-0.02%) |
Feb 14, 2020 | 130.05 | 130.83 | 127.41 | 128.70 | 398,900 | -1.40(-1.08%) |
Feb 13, 2020 | 133.98 | 134.33 | 129.85 | 130.10 | 416,507 | -3.89(-2.90%) |
Feb 12, 2020 | 129.51 | 134.51 | 128.70 | 133.99 | 896,439 | +4.45(+3.44%) |
Feb 11, 2020 | 130.46 | 133.11 | 128.63 | 129.54 | 873,040 | -1.96(-1.49%) |
Feb 10, 2020 | 124.75 | 133.00 | 124.27 | 131.50 | 1,496,629 | +6.02(+4.80%) |
Feb 07, 2020 | 122.00 | 128.22 | 120.26 | 125.48 | 852,200 | +3.52(+2.89%) |
Feb 06, 2020 | 115.69 | 125.73 | 115.69 | 121.96 | 1,090,288 | +0.37(+0.30%) |
Feb 05, 2020 | 120.99 | 123.64 | 120.67 | 121.59 | 806,055 | +1.63(+1.36%) |
Feb 04, 2020 | 116.62 | 120.62 | 115.96 | 119.96 | 734,148 | +5.30(+4.62%) |