Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 260.77 | 262.54 | 257.02 | 259.05 | 229,200 | -1.83(-0.70%) |
Jan 28, 2021 | 256.60 | 265.05 | 253.04 | 260.88 | 252,551 | +8.01(+3.17%) |
Jan 27, 2021 | 260.26 | 261.97 | 249.48 | 252.87 | 360,196 | -12.61(-4.75%) |
Jan 26, 2021 | 273.06 | 273.91 | 265.06 | 265.48 | 219,200 | -8.06(-2.95%) |
Jan 25, 2021 | 281.52 | 283.25 | 271.85 | 273.54 | 307,143 | -6.64(-2.37%) |
Jan 22, 2021 | 280.21 | 282.09 | 277.36 | 280.18 | 169,500 | -1.06(-0.38%) |
Jan 21, 2021 | 284.60 | 284.60 | 279.97 | 281.24 | 275,189 | -1.70(-0.60%) |
Jan 20, 2021 | 279.63 | 283.60 | 278.38 | 282.94 | 412,561 | +4.05(+1.45%) |
Jan 19, 2021 | 275.72 | 280.10 | 274.14 | 278.89 | 376,014 | +5.17(+1.89%) |
Jan 15, 2021 | 266.27 | 273.99 | 265.01 | 273.72 | 330,900 | +6.81(+2.55%) |
Jan 14, 2021 | 267.09 | 273.03 | 266.50 | 266.91 | 369,058 | -0.58(-0.22%) |
Jan 13, 2021 | 267.31 | 268.55 | 264.19 | 267.49 | 253,234 | -0.75(-0.28%) |
Jan 12, 2021 | 277.08 | 278.08 | 265.94 | 268.24 | 336,372 | -8.07(-2.92%) |
Jan 11, 2021 | 270.34 | 276.87 | 268.20 | 276.31 | 298,606 | +5.30(+1.96%) |
Jan 08, 2021 | 263.19 | 271.73 | 263.19 | 271.01 | 428,000 | +7.85(+2.98%) |
Jan 07, 2021 | 257.54 | 263.37 | 256.65 | 263.16 | 339,419 | +8.40(+3.30%) |
Jan 06, 2021 | 249.60 | 256.68 | 249.60 | 254.76 | 393,422 | +2.17(+0.86%) |
Jan 05, 2021 | 249.69 | 255.25 | 248.14 | 252.59 | 219,798 | +2.92(+1.17%) |
Jan 04, 2021 | 251.81 | 255.45 | 243.37 | 249.67 | 351,040 | -0.19(-0.08%) |
Dec 31, 2020 | 249.86 | 249.86 | 249.86 | 198,002 | +1.27(+0.51%) | |
Dec 30, 2020 | 250.47 | 253.13 | 246.83 | 248.59 | 198,002 | -0.05(-0.02%) |
Dec 29, 2020 | 249.10 | 250.19 | 243.87 | 248.64 | 160,736 | +1.47(+0.59%) |
Dec 28, 2020 | 254.94 | 254.94 | 246.45 | 247.17 | 248,999 | -4.54(-1.80%) |
Dec 24, 2020 | 251.79 | 252.78 | 250.07 | 251.71 | 150,700 | -0.09(-0.04%) |
Dec 23, 2020 | 253.70 | 254.25 | 249.29 | 251.80 | 277,115 | -0.82(-0.32%) |
Dec 22, 2020 | 250.72 | 254.28 | 246.81 | 252.62 | 215,956 | +1.90(+0.76%) |
Dec 21, 2020 | 245.01 | 250.74 | 240.16 | 250.72 | 397,304 | +1.75(+0.70%) |
Dec 18, 2020 | 249.89 | 250.58 | 246.62 | 248.97 | 717,800 | +1.91(+0.77%) |
Dec 17, 2020 | 242.03 | 247.23 | 241.48 | 247.06 | 263,956 | +6.90(+2.87%) |
Dec 16, 2020 | 242.18 | 242.43 | 237.30 | 240.16 | 278,723 | -2.92(-1.20%) |
Dec 15, 2020 | 242.27 | 243.12 | 238.14 | 243.08 | 320,793 | +3.01(+1.25%) |
Dec 14, 2020 | 237.27 | 242.34 | 237.27 | 240.07 | 253,722 | +3.80(+1.61%) |
Dec 11, 2020 | 239.35 | 239.53 | 233.78 | 236.27 | 294,900 | -3.50(-1.46%) |
Dec 10, 2020 | 239.50 | 243.10 | 238.16 | 239.77 | 260,954 | -0.57(-0.24%) |
Dec 09, 2020 | 241.63 | 242.57 | 239.00 | 240.34 | 341,965 | -1.75(-0.72%) |
Dec 08, 2020 | 237.41 | 242.79 | 235.01 | 242.09 | 306,667 | +5.72(+2.42%) |
Dec 07, 2020 | 238.07 | 240.29 | 235.90 | 236.37 | 208,258 | -1.05(-0.44%) |
Dec 04, 2020 | 235.26 | 238.45 | 234.11 | 237.42 | 215,200 | +2.43(+1.03%) |
Dec 03, 2020 | 235.09 | 238.78 | 234.54 | 234.99 | 203,751 | -0.47(-0.20%) |
Dec 02, 2020 | 236.07 | 236.86 | 232.82 | 235.46 | 198,715 | -1.80(-0.76%) |
Dec 01, 2020 | 236.65 | 238.17 | 234.23 | 237.26 | 224,889 | +2.74(+1.17%) |
Nov 30, 2020 | 232.19 | 236.17 | 230.48 | 234.52 | 316,380 | +4.36(+1.89%) |
Nov 27, 2020 | 226.35 | 230.16 | 226.07 | 230.16 | 73,000 | +3.81(+1.68%) |
Nov 25, 2020 | 225.25 | 226.85 | 224.52 | 226.35 | 188,900 | +1.67(+0.74%) |
Nov 24, 2020 | 232.09 | 232.28 | 224.06 | 224.68 | 265,374 | -7.33(-3.16%) |
Nov 23, 2020 | 232.67 | 233.95 | 230.50 | 232.01 | 220,668 | -0.53(-0.23%) |
Nov 20, 2020 | 232.81 | 235.74 | 231.44 | 232.54 | 288,000 | -0.92(-0.39%) |
Nov 19, 2020 | 234.47 | 235.88 | 232.60 | 233.46 | 190,291 | -0.65(-0.28%) |
Nov 18, 2020 | 236.50 | 237.29 | 233.83 | 234.11 | 208,323 | -1.87(-0.79%) |
Nov 17, 2020 | 237.39 | 237.80 | 233.20 | 235.98 | 209,443 | -2.02(-0.85%) |
Nov 16, 2020 | 238.18 | 242.00 | 236.73 | 238.00 | 260,630 | -1.01(-0.42%) |
Nov 13, 2020 | 238.42 | 240.16 | 234.31 | 239.01 | 264,600 | +1.55(+0.65%) |
Nov 12, 2020 | 236.58 | 238.15 | 235.56 | 237.46 | 386,735 | +1.80(+0.76%) |
Nov 11, 2020 | 231.97 | 235.86 | 230.92 | 235.66 | 314,871 | +6.92(+3.03%) |
Nov 10, 2020 | 236.00 | 236.00 | 224.31 | 228.74 | 437,959 | -8.52(-3.59%) |
Nov 09, 2020 | 256.83 | 257.88 | 235.97 | 237.26 | 523,954 | -13.40(-5.35%) |
Nov 06, 2020 | 252.00 | 252.69 | 248.77 | 250.66 | 208,400 | -0.92(-0.37%) |
Nov 05, 2020 | 253.79 | 254.45 | 249.80 | 251.58 | 370,399 | +2.31(+0.93%) |
Nov 04, 2020 | 240.50 | 252.12 | 240.50 | 249.27 | 680,384 | +11.82(+4.98%) |
Nov 03, 2020 | 234.99 | 238.42 | 234.00 | 237.45 | 252,173 | +4.63(+1.99%) |
Nov 02, 2020 | 230.56 | 234.98 | 230.56 | 232.82 | 474,751 | +5.12(+2.25%) |
Oct 30, 2020 | 228.80 | 229.74 | 220.87 | 227.70 | 488,700 | -1.24(-0.54%) |
Oct 29, 2020 | 221.20 | 234.71 | 219.79 | 228.94 | 578,505 | +6.94(+3.13%) |
Oct 28, 2020 | 225.00 | 225.25 | 221.90 | 222.00 | 338,400 | -7.26(-3.17%) |
Oct 27, 2020 | 231.04 | 234.19 | 228.75 | 229.26 | 471,664 | -0.92(-0.40%) |
Oct 26, 2020 | 229.98 | 232.03 | 227.40 | 230.18 | 142,659 | -2.63(-1.13%) |
Oct 23, 2020 | 234.28 | 235.60 | 230.19 | 232.81 | 245,200 | -1.12(-0.48%) |
Oct 22, 2020 | 229.49 | 234.80 | 229.49 | 233.93 | 316,484 | +4.84(+2.11%) |
Oct 21, 2020 | 234.90 | 235.12 | 228.94 | 229.09 | 286,628 | -4.44(-1.90%) |
Oct 20, 2020 | 234.42 | 238.51 | 233.41 | 233.53 | 314,341 | +0.40(+0.17%) |
Oct 19, 2020 | 241.20 | 242.79 | 232.56 | 233.13 | 534,916 | -7.16(-2.98%) |
Oct 16, 2020 | 244.39 | 246.03 | 239.93 | 240.29 | 540,900 | -1.86(-0.77%) |
Oct 15, 2020 | 241.79 | 245.95 | 240.90 | 242.15 | 281,809 | -2.49(-1.02%) |
Oct 14, 2020 | 246.21 | 250.29 | 244.29 | 244.64 | 331,114 | -0.34(-0.14%) |
Oct 13, 2020 | 242.23 | 245.93 | 241.80 | 244.98 | 295,808 | +1.71(+0.70%) |
Oct 12, 2020 | 244.99 | 244.99 | 241.16 | 243.27 | 391,845 | +0.70(+0.29%) |
Oct 09, 2020 | 238.98 | 243.46 | 238.36 | 242.57 | 391,500 | +6.08(+2.57%) |
Oct 08, 2020 | 238.40 | 238.63 | 235.14 | 236.49 | 218,349 | -0.86(-0.36%) |
Oct 07, 2020 | 236.05 | 237.73 | 235.39 | 237.35 | 302,341 | +3.97(+1.70%) |
Oct 06, 2020 | 235.67 | 236.35 | 231.55 | 233.38 | 271,228 | -1.59(-0.68%) |
Oct 05, 2020 | 232.07 | 235.99 | 231.95 | 234.97 | 211,743 | +6.10(+2.67%) |
Oct 02, 2020 | 226.87 | 231.97 | 226.62 | 228.87 | 231,000 | -1.59(-0.69%) |
Oct 01, 2020 | 228.02 | 230.64 | 227.15 | 230.46 | 414,386 | +4.01(+1.77%) |
Sep 30, 2020 | 222.08 | 227.44 | 221.55 | 226.45 | 231,579 | +3.52(+1.58%) |
Sep 29, 2020 | 224.19 | 225.92 | 222.53 | 222.93 | 401,047 | -0.49(-0.22%) |
Sep 28, 2020 | 219.54 | 224.30 | 219.09 | 223.42 | 228,807 | +6.65(+3.07%) |
Sep 25, 2020 | 210.89 | 217.58 | 209.59 | 216.77 | 180,000 | +4.94(+2.33%) |
Sep 24, 2020 | 210.86 | 212.47 | 205.97 | 211.83 | 251,209 | -0.72(-0.34%) |
Sep 23, 2020 | 216.81 | 218.80 | 212.16 | 212.55 | 246,542 | -4.78(-2.20%) |
Sep 22, 2020 | 218.17 | 218.78 | 213.69 | 217.33 | 275,037 | -0.60(-0.28%) |
Sep 21, 2020 | 214.44 | 218.43 | 210.04 | 217.93 | 353,448 | -1.68(-0.76%) |
Sep 18, 2020 | 219.99 | 220.48 | 216.30 | 219.61 | 653,300 | +1.46(+0.67%) |
Sep 17, 2020 | 219.40 | 221.17 | 215.60 | 218.15 | 459,091 | -3.83(-1.73%) |
Sep 16, 2020 | 226.50 | 226.71 | 219.64 | 221.98 | 319,406 | -3.32(-1.47%) |
Sep 15, 2020 | 221.96 | 228.86 | 221.89 | 225.30 | 392,115 | +5.29(+2.40%) |
Sep 14, 2020 | 220.33 | 221.38 | 218.20 | 220.01 | 271,352 | +2.50(+1.15%) |
Sep 11, 2020 | 216.39 | 220.00 | 215.05 | 217.51 | 312,200 | +2.55(+1.19%) |
Sep 10, 2020 | 216.28 | 218.67 | 214.20 | 214.96 | 480,533 | +5.07(+2.42%) |
Sep 09, 2020 | 206.44 | 211.20 | 205.40 | 209.89 | 293,198 | +6.94(+3.42%) |
Sep 08, 2020 | 202.45 | 206.96 | 199.59 | 202.95 | 287,170 | -1.69(-0.83%) |
Sep 04, 2020 | 209.29 | 210.12 | 197.33 | 204.64 | 440,400 | -3.27(-1.57%) |
Sep 03, 2020 | 219.00 | 219.88 | 204.42 | 207.91 | 456,447 | -11.59(-5.28%) |
Sep 02, 2020 | 216.48 | 220.49 | 214.32 | 219.50 | 206,645 | +3.45(+1.60%) |
Sep 01, 2020 | 219.40 | 219.40 | 215.87 | 216.05 | 371,063 | -2.90(-1.32%) |
Aug 31, 2020 | 218.27 | 220.74 | 215.96 | 218.95 | 215,174 | +1.49(+0.69%) |
Aug 28, 2020 | 216.66 | 218.24 | 216.20 | 217.46 | 143,300 | +0.31(+0.14%) |
Aug 27, 2020 | 217.76 | 218.39 | 214.72 | 217.15 | 317,808 | -1.45(-0.66%) |
Aug 26, 2020 | 218.11 | 218.98 | 215.15 | 218.60 | 227,179 | +1.54(+0.71%) |
Aug 25, 2020 | 215.13 | 217.36 | 213.71 | 217.06 | 250,422 | +1.65(+0.77%) |
Aug 24, 2020 | 218.41 | 218.98 | 215.12 | 215.41 | 220,248 | -0.96(-0.44%) |
Aug 21, 2020 | 214.43 | 216.63 | 212.95 | 216.37 | 211,200 | +1.66(+0.77%) |
Aug 20, 2020 | 213.51 | 216.60 | 213.51 | 214.71 | 185,232 | -0.39(-0.18%) |
Aug 19, 2020 | 217.83 | 218.37 | 214.57 | 215.10 | 261,782 | -2.05(-0.94%) |
Aug 18, 2020 | 218.82 | 219.25 | 216.11 | 217.15 | 266,726 | -1.30(-0.60%) |
Aug 17, 2020 | 215.97 | 219.58 | 215.97 | 218.45 | 182,683 | +3.96(+1.85%) |
Aug 14, 2020 | 215.68 | 217.69 | 212.84 | 214.49 | 152,500 | -2.87(-1.32%) |
Aug 13, 2020 | 218.11 | 219.91 | 215.94 | 217.36 | 259,348 | -2.29(-1.04%) |
Aug 12, 2020 | 211.54 | 220.54 | 211.22 | 219.65 | 340,807 | +9.41(+4.48%) |
Aug 11, 2020 | 218.88 | 220.62 | 210.09 | 210.24 | 594,271 | -8.52(-3.89%) |
Aug 10, 2020 | 221.93 | 221.97 | 216.30 | 218.76 | 485,300 | -2.84(-1.28%) |
Aug 07, 2020 | 217.30 | 221.64 | 215.71 | 221.60 | 504,000 | +3.80(+1.74%) |
Aug 06, 2020 | 219.18 | 220.00 | 213.18 | 217.80 | 425,994 | -0.17(-0.08%) |
Aug 05, 2020 | 206.68 | 220.01 | 204.56 | 217.97 | 713,262 | +14.05(+6.89%) |
Aug 04, 2020 | 207.17 | 207.17 | 201.98 | 203.92 | 324,046 | -3.65(-1.76%) |
Aug 03, 2020 | 201.80 | 208.44 | 201.00 | 207.57 | 401,736 | +8.58(+4.31%) |
Jul 31, 2020 | 201.31 | 202.24 | 195.48 | 198.99 | 285,900 | -2.32(-1.15%) |
Jul 30, 2020 | 197.09 | 203.26 | 197.09 | 201.31 | 312,458 | +1.73(+0.87%) |
Jul 29, 2020 | 198.75 | 201.11 | 198.25 | 199.58 | 271,479 | +2.21(+1.12%) |
Jul 28, 2020 | 198.93 | 200.61 | 197.19 | 197.37 | 166,480 | -2.56(-1.28%) |
Jul 27, 2020 | 194.20 | 200.44 | 193.44 | 199.93 | 238,221 | +7.10(+3.68%) |
Jul 24, 2020 | 196.62 | 197.00 | 192.13 | 192.83 | 255,900 | -5.37(-2.71%) |
Jul 23, 2020 | 198.78 | 202.95 | 197.02 | 198.20 | 312,366 | +0.04(+0.02%) |
Jul 22, 2020 | 197.78 | 200.66 | 196.66 | 198.16 | 255,651 | +0.14(+0.07%) |
Jul 21, 2020 | 199.20 | 201.07 | 197.75 | 198.02 | 319,845 | +0.08(+0.04%) |
Jul 20, 2020 | 196.50 | 198.80 | 195.29 | 197.94 | 341,007 | +1.68(+0.86%) |
Jul 17, 2020 | 192.60 | 197.47 | 192.37 | 196.26 | 363,100 | +5.56(+2.92%) |
Jul 16, 2020 | 193.03 | 193.20 | 190.02 | 190.70 | 383,747 | -2.75(-1.42%) |
Jul 15, 2020 | 190.00 | 195.15 | 189.44 | 193.45 | 684,240 | +6.00(+3.20%) |
Jul 14, 2020 | 179.61 | 188.24 | 179.57 | 187.45 | 378,159 | +6.94(+3.84%) |
Jul 13, 2020 | 182.72 | 186.06 | 180.17 | 180.51 | 429,938 | -0.74(-0.41%) |
Jul 10, 2020 | 185.01 | 185.04 | 180.56 | 181.25 | 233,500 | -3.88(-2.10%) |
Jul 09, 2020 | 184.95 | 186.69 | 181.35 | 185.13 | 249,565 | +0.04(+0.02%) |
Jul 08, 2020 | 182.44 | 186.64 | 182.44 | 185.09 | 310,013 | +3.68(+2.03%) |
Jul 07, 2020 | 180.59 | 183.70 | 178.75 | 181.41 | 391,855 | -0.39(-0.21%) |
Jul 06, 2020 | 179.16 | 182.00 | 177.58 | 181.80 | 435,326 | +4.88(+2.76%) |
Jul 02, 2020 | 177.00 | 177.70 | 174.82 | 176.92 | 583,100 | +1.36(+0.77%) |
Jul 01, 2020 | 177.70 | 178.60 | 175.00 | 175.56 | 336,748 | +1.21(+0.69%) |
Jun 30, 2020 | 169.92 | 175.03 | 169.10 | 174.35 | 605,495 | +5.35(+3.17%) |
Jun 29, 2020 | 170.41 | 171.59 | 167.55 | 169.00 | 291,869 | -0.98(-0.58%) |
Jun 26, 2020 | 173.31 | 174.46 | 168.55 | 169.98 | 470,600 | -3.62(-2.09%) |
Jun 25, 2020 | 170.30 | 173.95 | 167.65 | 173.60 | 535,790 | +2.96(+1.73%) |
Jun 24, 2020 | 174.46 | 175.05 | 165.76 | 170.64 | 453,323 | -4.37(-2.50%) |
Jun 23, 2020 | 177.35 | 177.35 | 174.34 | 175.01 | 338,608 | +0.02(+0.01%) |
Jun 22, 2020 | 177.19 | 177.20 | 173.86 | 174.99 | 442,708 | -2.20(-1.24%) |
Jun 19, 2020 | 180.31 | 181.44 | 177.07 | 177.19 | 426,800 | -1.37(-0.77%) |
Jun 18, 2020 | 176.75 | 179.36 | 176.75 | 178.56 | 260,663 | +0.41(+0.23%) |
Jun 17, 2020 | 181.91 | 181.91 | 177.47 | 178.15 | 275,292 | -2.16(-1.20%) |
Jun 16, 2020 | 184.24 | 185.89 | 179.50 | 180.31 | 432,832 | +0.57(+0.32%) |
Jun 15, 2020 | 176.15 | 180.53 | 174.81 | 179.74 | 285,961 | +0.14(+0.08%) |
Jun 12, 2020 | 179.09 | 180.74 | 174.50 | 179.60 | 530,000 | +5.12(+2.93%) |
Jun 11, 2020 | 177.67 | 177.97 | 173.30 | 174.48 | 525,269 | -7.23(-3.98%) |
Jun 10, 2020 | 181.38 | 183.20 | 180.17 | 181.71 | 404,113 | +1.38(+0.77%) |
Jun 09, 2020 | 184.00 | 185.11 | 179.02 | 180.33 | 307,741 | -4.71(-2.55%) |
Jun 08, 2020 | 177.26 | 185.35 | 177.26 | 185.04 | 462,098 | +6.61(+3.70%) |
Jun 05, 2020 | 186.58 | 188.09 | 177.45 | 178.43 | 499,800 | -5.00(-2.73%) |
Jun 04, 2020 | 188.26 | 189.81 | 181.76 | 183.43 | 492,033 | -6.29(-3.32%) |
Jun 03, 2020 | 184.90 | 189.85 | 184.90 | 189.72 | 762,282 | +6.37(+3.47%) |
Jun 02, 2020 | 180.74 | 183.54 | 178.51 | 183.35 | 251,482 | +3.53(+1.96%) |
Jun 01, 2020 | 179.00 | 181.71 | 177.00 | 179.82 | 336,975 | +0.16(+0.09%) |
May 29, 2020 | 176.21 | 179.98 | 174.05 | 179.66 | 451,300 | +3.53(+2.00%) |
May 28, 2020 | 175.37 | 176.17 | 172.47 | 176.13 | 320,304 | +1.55(+0.89%) |
May 27, 2020 | 173.38 | 174.74 | 165.10 | 174.58 | 407,217 | +3.20(+1.87%) |
May 26, 2020 | 178.10 | 178.10 | 170.70 | 171.38 | 343,177 | -2.23(-1.28%) |
May 22, 2020 | 174.43 | 175.43 | 172.37 | 173.61 | 255,800 | -1.62(-0.92%) |
May 21, 2020 | 175.90 | 176.56 | 173.34 | 175.23 | 335,954 | -0.63(-0.36%) |
May 20, 2020 | 172.78 | 176.38 | 171.74 | 175.86 | 326,230 | +5.98(+3.52%) |
May 19, 2020 | 170.91 | 173.42 | 169.87 | 169.88 | 265,629 | -1.90(-1.11%) |
May 18, 2020 | 173.47 | 176.60 | 171.19 | 171.78 | 357,924 | +1.97(+1.16%) |
May 15, 2020 | 162.77 | 169.93 | 161.88 | 169.81 | 470,900 | +6.81(+4.18%) |
May 14, 2020 | 158.51 | 163.51 | 157.39 | 163.00 | 309,275 | +2.11(+1.31%) |
May 13, 2020 | 165.41 | 165.91 | 159.24 | 160.89 | 497,854 | -0.07(-0.04%) |
May 12, 2020 | 164.39 | 166.70 | 160.57 | 160.96 | 458,434 | -3.28(-2.00%) |
May 11, 2020 | 157.70 | 164.78 | 157.52 | 164.24 | 396,822 | +4.68(+2.93%) |
May 08, 2020 | 160.00 | 160.15 | 157.10 | 159.56 | 433,600 | +3.00(+1.92%) |
May 07, 2020 | 144.33 | 157.28 | 144.33 | 156.56 | 774,611 | +12.90(+8.98%) |
May 06, 2020 | 141.94 | 144.54 | 140.55 | 143.66 | 262,052 | +2.62(+1.86%) |
May 05, 2020 | 140.47 | 143.07 | 139.76 | 141.04 | 258,265 | +2.69(+1.94%) |
May 04, 2020 | 137.43 | 139.12 | 136.00 | 138.35 | 275,164 | -0.24(-0.17%) |
May 01, 2020 | 141.51 | 141.56 | 137.41 | 138.59 | 355,500 | -6.08(-4.20%) |
Apr 30, 2020 | 144.84 | 146.31 | 142.59 | 144.67 | 279,359 | -1.29(-0.88%) |
Apr 29, 2020 | 143.55 | 147.21 | 141.43 | 145.96 | 241,481 | +6.01(+4.29%) |
Apr 28, 2020 | 141.94 | 142.44 | 136.81 | 139.95 | 272,957 | -0.28(-0.20%) |
Apr 27, 2020 | 138.48 | 141.63 | 136.67 | 140.23 | 260,015 | +3.28(+2.40%) |
Apr 24, 2020 | 136.46 | 137.52 | 133.57 | 136.95 | 252,500 | +1.50(+1.11%) |
Apr 23, 2020 | 138.68 | 142.04 | 135.31 | 135.45 | 312,819 | -1.67(-1.22%) |
Apr 22, 2020 | 138.25 | 138.44 | 135.53 | 137.12 | 266,752 | +2.06(+1.53%) |
Apr 21, 2020 | 135.30 | 137.93 | 133.88 | 135.06 | 577,788 | -9.20(-6.38%) |
Apr 20, 2020 | 142.50 | 147.10 | 142.50 | 144.26 | 301,557 | -0.72(-0.50%) |
Apr 17, 2020 | 143.98 | 147.47 | 142.45 | 144.98 | 399,900 | +5.42(+3.88%) |
Apr 16, 2020 | 140.64 | 141.52 | 136.51 | 139.56 | 298,801 | +0.13(+0.09%) |
Apr 15, 2020 | 138.72 | 141.51 | 136.97 | 139.43 | 285,251 | -3.16(-2.22%) |
Apr 14, 2020 | 142.77 | 143.97 | 141.01 | 142.59 | 252,457 | +2.98(+2.13%) |
Apr 13, 2020 | 138.08 | 140.81 | 135.32 | 139.61 | 416,502 | +0.65(+0.47%) |
Apr 09, 2020 | 144.71 | 147.06 | 137.52 | 138.96 | 462,700 | -2.47(-1.75%) |
Apr 08, 2020 | 135.66 | 142.49 | 133.69 | 141.43 | 620,246 | +8.10(+6.08%) |
Apr 07, 2020 | 137.83 | 137.92 | 132.42 | 133.33 | 376,031 | +0.52(+0.39%) |
Apr 06, 2020 | 125.84 | 132.99 | 125.46 | 132.81 | 645,118 | +13.97(+11.76%) |
Apr 03, 2020 | 121.11 | 122.63 | 117.93 | 118.84 | 687,700 | -2.74(-2.25%) |
Apr 02, 2020 | 118.01 | 122.76 | 116.42 | 121.58 | 568,871 | +1.97(+1.65%) |
Apr 01, 2020 | 121.01 | 123.44 | 117.21 | 119.61 | 378,159 | -6.60(-5.23%) |
Mar 31, 2020 | 131.89 | 131.89 | 124.36 | 126.21 | 450,066 | -3.78(-2.91%) |
Mar 30, 2020 | 126.23 | 132.00 | 124.14 | 129.99 | 497,680 | +3.76(+2.98%) |
Mar 27, 2020 | 130.00 | 130.00 | 121.39 | 126.23 | 538,200 | -3.78(-2.91%) |
Mar 26, 2020 | 121.03 | 130.23 | 121.03 | 130.01 | 523,027 | +10.66(+8.93%) |
Mar 25, 2020 | 109.67 | 122.36 | 108.96 | 119.35 | 669,225 | +9.23(+8.38%) |
Mar 24, 2020 | 105.50 | 111.97 | 105.50 | 110.12 | 438,866 | +9.62(+9.57%) |
Mar 23, 2020 | 104.07 | 104.53 | 97.23 | 100.50 | 647,068 | -5.28(-4.99%) |
Mar 20, 2020 | 111.97 | 113.50 | 103.03 | 105.78 | 650,800 | -2.98(-2.74%) |
Mar 19, 2020 | 98.01 | 110.59 | 95.58 | 108.76 | 594,058 | +9.86(+9.97%) |
Mar 18, 2020 | 103.37 | 109.05 | 97.58 | 98.90 | 1,138,824 | -13.10(-11.70%) |
Mar 17, 2020 | 106.10 | 119.04 | 99.73 | 112.00 | 1,057,625 | +7.34(+7.01%) |
Mar 16, 2020 | 119.68 | 119.68 | 103.72 | 104.66 | 675,087 | -24.27(-18.82%) |
Mar 13, 2020 | 130.83 | 132.06 | 117.84 | 128.93 | 622,400 | +4.83(+3.89%) |
Mar 12, 2020 | 127.85 | 132.56 | 118.90 | 124.10 | 1,128,228 | -12.50(-9.15%) |
Mar 11, 2020 | 143.43 | 143.50 | 135.58 | 136.60 | 564,351 | -10.73(-7.28%) |
Mar 10, 2020 | 146.92 | 149.15 | 142.10 | 147.33 | 614,025 | +4.52(+3.17%) |
Mar 09, 2020 | 148.43 | 148.43 | 140.00 | 142.81 | 554,072 | -12.28(-7.92%) |
Mar 06, 2020 | 157.29 | 158.35 | 150.97 | 155.09 | 482,200 | -6.54(-4.05%) |
Mar 05, 2020 | 164.65 | 165.24 | 160.48 | 161.63 | 370,620 | -6.37(-3.79%) |
Mar 04, 2020 | 164.90 | 168.24 | 163.59 | 168.00 | 484,844 | +6.49(+4.02%) |
Mar 03, 2020 | 165.05 | 167.94 | 159.76 | 161.51 | 373,750 | -2.79(-1.70%) |
Mar 02, 2020 | 156.79 | 164.48 | 154.19 | 164.30 | 790,428 | +8.73(+5.61%) |
Feb 28, 2020 | 153.25 | 157.01 | 152.55 | 155.57 | 773,000 | -2.82(-1.78%) |
Feb 27, 2020 | 158.25 | 164.00 | 154.48 | 158.39 | 673,872 | -2.66(-1.65%) |
Feb 26, 2020 | 162.59 | 164.87 | 159.88 | 161.05 | 412,933 | -1.41(-0.87%) |
Feb 25, 2020 | 167.98 | 168.52 | 161.04 | 162.46 | 606,518 | -5.05(-3.01%) |
Feb 24, 2020 | 167.83 | 168.79 | 166.03 | 167.51 | 412,737 | -6.13(-3.53%) |
Feb 21, 2020 | 174.77 | 174.77 | 173.06 | 173.64 | 313,700 | -1.79(-1.02%) |
Feb 20, 2020 | 177.85 | 178.54 | 174.20 | 175.43 | 242,626 | -2.91(-1.63%) |
Feb 19, 2020 | 176.49 | 179.38 | 175.74 | 178.34 | 309,096 | +2.42(+1.38%) |
Feb 18, 2020 | 175.61 | 176.51 | 174.35 | 175.92 | 314,959 | -0.56(-0.32%) |
Feb 14, 2020 | 172.77 | 176.89 | 171.35 | 176.48 | 458,400 | +4.18(+2.43%) |
Feb 13, 2020 | 170.13 | 173.01 | 169.63 | 172.30 | 421,599 | +0.97(+0.57%) |
Feb 12, 2020 | 173.33 | 174.36 | 168.51 | 171.33 | 956,308 | -1.99(-1.15%) |
Feb 11, 2020 | 166.57 | 175.25 | 166.57 | 173.32 | 1,244,245 | +15.58(+9.88%) |
Feb 10, 2020 | 155.86 | 157.82 | 155.86 | 157.74 | 409,030 | +1.75(+1.12%) |
Feb 07, 2020 | 158.49 | 159.35 | 155.04 | 155.99 | 238,400 | -3.08(-1.94%) |
Feb 06, 2020 | 158.64 | 159.74 | 157.61 | 159.07 | 242,885 | +1.26(+0.80%) |
Feb 05, 2020 | 158.71 | 159.72 | 157.66 | 157.81 | 294,385 | +1.06(+0.68%) |
Feb 04, 2020 | 157.25 | 158.19 | 156.69 | 156.75 | 219,294 | +1.45(+0.93%) |