Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 255.01 | 275.55 | 255.00 | 268.29 | 1,006,800 | -0.49(-0.18%) |
Oct 29, 2020 | 269.00 | 274.75 | 263.50 | 268.78 | 745,394 | +4.99(+1.89%) |
Oct 28, 2020 | 268.15 | 274.91 | 261.02 | 263.79 | 669,110 | -9.81(-3.59%) |
Oct 27, 2020 | 267.45 | 273.94 | 264.55 | 273.60 | 717,407 | +10.18(+3.86%) |
Oct 26, 2020 | 245.31 | 266.57 | 245.23 | 263.42 | 976,408 | +15.21(+6.13%) |
Oct 23, 2020 | 245.26 | 249.39 | 235.84 | 248.21 | 347,900 | +2.47(+1.01%) |
Oct 22, 2020 | 241.00 | 249.88 | 240.00 | 245.74 | 447,911 | +3.76(+1.55%) |
Oct 21, 2020 | 251.06 | 254.50 | 238.44 | 241.98 | 575,496 | -7.51(-3.01%) |
Oct 20, 2020 | 256.23 | 260.64 | 248.59 | 249.49 | 484,091 | -8.20(-3.18%) |
Oct 19, 2020 | 257.29 | 262.50 | 255.01 | 257.69 | 657,052 | +2.44(+0.96%) |
Oct 16, 2020 | 269.80 | 271.47 | 255.12 | 255.25 | 707,500 | -10.84(-4.07%) |
Oct 15, 2020 | 265.70 | 268.14 | 258.61 | 266.09 | 562,377 | -4.52(-1.67%) |
Oct 14, 2020 | 276.00 | 279.88 | 267.61 | 270.61 | 619,756 | -4.09(-1.49%) |
Oct 13, 2020 | 272.50 | 279.74 | 268.82 | 274.70 | 884,362 | +3.95(+1.46%) |
Oct 12, 2020 | 282.00 | 287.30 | 267.03 | 270.75 | 1,185,836 | -7.30(-2.63%) |
Oct 09, 2020 | 278.65 | 283.51 | 275.80 | 278.05 | 694,900 | +1.27(+0.46%) |
Oct 08, 2020 | 282.51 | 282.51 | 269.28 | 276.78 | 950,600 | -1.04(-0.37%) |
Oct 07, 2020 | 255.26 | 281.43 | 254.32 | 277.82 | 1,285,293 | +27.82(+11.13%) |
Oct 06, 2020 | 250.33 | 255.80 | 240.06 | 250.00 | 875,862 | -1.68(-0.67%) |
Oct 05, 2020 | 242.41 | 253.93 | 241.93 | 251.68 | 1,266,912 | +16.34(+6.94%) |
Oct 02, 2020 | 221.85 | 238.91 | 221.07 | 235.34 | 1,131,800 | +9.80(+4.35%) |
Oct 01, 2020 | 239.00 | 244.90 | 219.61 | 225.54 | 2,267,776 | +6.16(+2.81%) |
Sep 30, 2020 | 213.06 | 220.94 | 211.48 | 219.38 | 1,045,500 | +4.38(+2.04%) |
Sep 29, 2020 | 200.33 | 219.19 | 199.37 | 215.00 | 1,403,343 | +16.36(+8.24%) |
Sep 28, 2020 | 198.79 | 200.90 | 194.33 | 198.64 | 698,499 | +1.87(+0.95%) |
Sep 25, 2020 | 191.81 | 197.81 | 187.75 | 196.77 | 575,900 | +4.81(+2.51%) |
Sep 24, 2020 | 195.10 | 197.98 | 189.74 | 191.96 | 728,044 | -4.25(-2.17%) |
Sep 23, 2020 | 196.94 | 203.70 | 188.13 | 196.21 | 864,923 | -2.77(-1.39%) |
Sep 22, 2020 | 204.01 | 204.48 | 192.61 | 198.98 | 1,289,491 | -1.02(-0.51%) |
Sep 21, 2020 | 186.00 | 203.25 | 185.43 | 200.00 | 2,019,071 | +10.69(+5.65%) |
Sep 18, 2020 | 174.48 | 191.58 | 169.58 | 189.31 | 2,384,700 | +18.56(+10.87%) |
Sep 17, 2020 | 161.33 | 172.71 | 157.26 | 170.75 | 1,053,383 | +6.03(+3.66%) |
Sep 16, 2020 | 161.01 | 168.50 | 161.01 | 164.72 | 787,285 | +2.30(+1.42%) |
Sep 15, 2020 | 162.07 | 163.93 | 158.25 | 162.42 | 939,957 | +3.03(+1.90%) |
Sep 14, 2020 | 162.93 | 166.00 | 155.50 | 159.39 | 1,216,027 | -1.80(-1.12%) |
Sep 11, 2020 | 156.37 | 166.22 | 155.70 | 161.19 | 1,492,000 | +8.96(+5.89%) |
Sep 10, 2020 | 154.41 | 156.60 | 150.78 | 152.23 | 631,650 | -0.47(-0.31%) |
Sep 09, 2020 | 154.21 | 156.71 | 151.58 | 152.70 | 943,349 | +0.71(+0.47%) |
Sep 08, 2020 | 150.51 | 159.68 | 150.00 | 151.99 | 1,041,453 | -2.42(-1.57%) |
Sep 04, 2020 | 155.98 | 158.50 | 143.28 | 154.41 | 1,312,800 | -3.74(-2.36%) |
Sep 03, 2020 | 163.82 | 168.27 | 154.63 | 158.15 | 1,591,995 | -9.65(-5.75%) |
Sep 02, 2020 | 162.45 | 172.18 | 158.72 | 167.80 | 2,283,945 | +9.43(+5.95%) |
Sep 01, 2020 | 177.30 | 181.43 | 156.02 | 158.37 | 2,481,908 | -17.59(-10.00%) |
Aug 31, 2020 | 164.27 | 177.76 | 162.74 | 175.96 | 1,966,831 | +12.99(+7.97%) |
Aug 28, 2020 | 172.33 | 178.00 | 160.66 | 162.97 | 3,148,100 | -11.59(-6.64%) |
Aug 27, 2020 | 168.01 | 182.00 | 135.02 | 174.56 | 13,437,609 | -48.38(-21.70%) |
Aug 26, 2020 | 232.00 | 233.10 | 220.05 | 222.94 | 684,528 | -9.96(-4.28%) |
Aug 25, 2020 | 225.61 | 233.63 | 222.32 | 232.90 | 740,563 | +4.69(+2.06%) |
Aug 24, 2020 | 245.89 | 245.99 | 224.39 | 228.21 | 944,934 | -13.31(-5.51%) |
Aug 21, 2020 | 246.50 | 246.52 | 238.17 | 241.52 | 559,900 | -6.08(-2.46%) |
Aug 20, 2020 | 240.57 | 251.42 | 238.07 | 247.60 | 616,181 | +6.52(+2.70%) |
Aug 19, 2020 | 248.87 | 250.00 | 239.09 | 241.08 | 637,047 | -7.75(-3.11%) |
Aug 18, 2020 | 249.38 | 249.55 | 237.60 | 248.83 | 762,869 | +1.59(+0.64%) |
Aug 17, 2020 | 243.96 | 248.50 | 232.51 | 247.24 | 717,559 | +1.31(+0.53%) |
Aug 14, 2020 | 252.00 | 253.33 | 243.00 | 245.93 | 418,700 | -3.44(-1.38%) |
Aug 13, 2020 | 242.51 | 253.83 | 241.14 | 249.37 | 682,534 | +9.78(+4.08%) |
Aug 12, 2020 | 237.20 | 247.32 | 230.16 | 239.59 | 1,035,625 | +10.00(+4.36%) |
Aug 11, 2020 | 225.69 | 243.29 | 217.97 | 229.59 | 1,244,094 | -0.10(-0.04%) |
Aug 10, 2020 | 272.76 | 272.94 | 227.60 | 229.69 | 1,904,750 | -43.07(-15.79%) |
Aug 07, 2020 | 288.00 | 292.95 | 269.24 | 272.76 | 713,400 | -12.59(-4.41%) |
Aug 06, 2020 | 305.72 | 306.72 | 275.16 | 285.35 | 898,927 | -16.61(-5.50%) |
Aug 05, 2020 | 302.00 | 303.95 | 296.02 | 301.96 | 629,892 | +3.40(+1.14%) |
Aug 04, 2020 | 293.91 | 300.85 | 289.62 | 298.56 | 641,928 | +4.74(+1.61%) |
Aug 03, 2020 | 288.00 | 298.36 | 284.15 | 293.82 | 829,551 | +11.35(+4.02%) |
Jul 31, 2020 | 277.19 | 287.88 | 267.12 | 282.47 | 936,100 | +11.97(+4.43%) |
Jul 30, 2020 | 257.88 | 272.99 | 256.36 | 270.50 | 623,074 | +11.03(+4.25%) |
Jul 29, 2020 | 255.26 | 261.89 | 253.77 | 259.47 | 438,315 | +4.52(+1.77%) |
Jul 28, 2020 | 259.10 | 260.22 | 253.29 | 254.95 | 566,582 | -4.73(-1.82%) |
Jul 27, 2020 | 261.35 | 266.91 | 258.50 | 259.68 | 669,828 | +4.17(+1.63%) |
Jul 24, 2020 | 252.34 | 259.59 | 243.06 | 255.51 | 581,500 | -1.73(-0.67%) |
Jul 23, 2020 | 263.75 | 272.68 | 255.31 | 257.24 | 578,861 | -6.51(-2.47%) |
Jul 22, 2020 | 259.97 | 271.02 | 257.87 | 263.75 | 745,766 | +5.27(+2.04%) |
Jul 21, 2020 | 263.01 | 264.45 | 257.32 | 258.48 | 739,968 | -2.91(-1.11%) |
Jul 20, 2020 | 272.70 | 277.67 | 259.41 | 261.39 | 1,370,499 | -5.61(-2.10%) |
Jul 17, 2020 | 244.29 | 268.21 | 243.56 | 267.00 | 1,102,400 | +24.27(+10.00%) |
Jul 16, 2020 | 245.93 | 246.89 | 238.01 | 242.73 | 335,212 | -3.45(-1.40%) |
Jul 15, 2020 | 242.45 | 247.81 | 236.43 | 246.18 | 577,625 | +6.36(+2.65%) |
Jul 14, 2020 | 234.02 | 241.24 | 224.15 | 239.82 | 803,494 | +5.31(+2.26%) |
Jul 13, 2020 | 250.26 | 254.31 | 233.33 | 234.51 | 908,088 | -12.13(-4.92%) |
Jul 10, 2020 | 245.39 | 247.22 | 242.02 | 246.64 | 523,300 | +1.68(+0.69%) |
Jul 09, 2020 | 240.00 | 248.00 | 232.62 | 244.96 | 653,715 | +7.48(+3.15%) |
Jul 08, 2020 | 228.97 | 243.68 | 228.97 | 237.48 | 1,250,108 | +12.50(+5.56%) |
Jul 07, 2020 | 228.18 | 228.50 | 218.16 | 224.98 | 1,248,727 | -10.59(-4.50%) |
Jul 06, 2020 | 227.50 | 236.76 | 226.80 | 235.57 | 1,143,209 | +8.53(+3.76%) |
Jul 02, 2020 | 219.91 | 229.26 | 218.75 | 227.04 | 923,200 | +6.28(+2.84%) |
Jul 01, 2020 | 224.00 | 225.82 | 213.35 | 220.76 | 1,041,762 | -2.98(-1.33%) |
Jun 30, 2020 | 211.38 | 226.39 | 211.38 | 223.74 | 1,097,009 | +13.31(+6.33%) |
Jun 29, 2020 | 227.45 | 228.00 | 208.22 | 210.43 | 1,388,027 | -10.57(-4.78%) |
Jun 26, 2020 | 210.38 | 222.28 | 206.85 | 221.00 | 5,672,200 | +13.12(+6.31%) |
Jun 25, 2020 | 201.18 | 207.88 | 198.01 | 207.88 | 801,618 | +7.38(+3.68%) |
Jun 24, 2020 | 205.34 | 210.00 | 197.63 | 200.50 | 971,130 | -6.77(-3.27%) |
Jun 23, 2020 | 211.51 | 216.75 | 205.60 | 207.27 | 945,420 | -2.60(-1.24%) |
Jun 22, 2020 | 211.52 | 212.99 | 202.29 | 209.87 | 1,234,288 | -0.51(-0.24%) |
Jun 19, 2020 | 209.20 | 217.49 | 207.04 | 210.38 | 6,873,300 | +2.34(+1.12%) |
Jun 18, 2020 | 208.48 | 217.77 | 207.13 | 208.04 | 1,554,097 | +0.87(+0.42%) |
Jun 17, 2020 | 206.90 | 217.99 | 206.14 | 207.17 | 1,350,515 | -0.07(-0.03%) |
Jun 16, 2020 | 208.55 | 209.00 | 193.33 | 207.24 | 1,467,648 | +3.80(+1.87%) |
Jun 15, 2020 | 179.53 | 204.95 | 178.48 | 203.44 | 2,808,133 | +31.64(+18.42%) |
Jun 12, 2020 | 162.00 | 175.40 | 159.46 | 171.80 | 1,370,000 | +13.43(+8.48%) |
Jun 11, 2020 | 166.34 | 170.99 | 158.34 | 158.37 | 1,122,783 | -8.39(-5.03%) |
Jun 10, 2020 | 158.00 | 167.74 | 157.95 | 166.76 | 974,605 | +10.96(+7.03%) |
Jun 09, 2020 | 155.26 | 160.01 | 154.39 | 155.80 | 683,164 | -0.52(-0.33%) |
Jun 08, 2020 | 151.82 | 157.73 | 148.18 | 156.32 | 756,164 | +2.68(+1.74%) |
Jun 05, 2020 | 154.34 | 154.91 | 147.28 | 153.64 | 1,172,400 | -3.25(-2.07%) |
Jun 04, 2020 | 157.80 | 164.44 | 156.15 | 156.89 | 634,808 | -2.99(-1.87%) |
Jun 03, 2020 | 167.35 | 168.19 | 158.20 | 159.88 | 782,671 | -8.72(-5.17%) |
Jun 02, 2020 | 173.31 | 174.34 | 166.30 | 168.60 | 682,717 | -6.32(-3.61%) |
Jun 01, 2020 | 174.71 | 176.83 | 172.16 | 174.92 | 687,429 | -0.08(-0.05%) |
May 29, 2020 | 170.11 | 175.41 | 169.50 | 175.00 | 1,038,800 | +7.78(+4.65%) |
May 28, 2020 | 155.47 | 172.40 | 155.43 | 167.22 | 1,047,903 | +9.73(+6.18%) |
May 27, 2020 | 157.05 | 158.70 | 147.70 | 157.49 | 1,434,481 | -3.31(-2.06%) |
May 26, 2020 | 174.01 | 174.78 | 156.77 | 160.80 | 1,378,767 | -12.69(-7.31%) |
May 22, 2020 | 180.50 | 180.70 | 171.64 | 173.49 | 912,100 | -7.21(-3.99%) |
May 21, 2020 | 187.00 | 189.41 | 179.07 | 180.70 | 749,931 | -6.09(-3.26%) |
May 20, 2020 | 189.03 | 191.83 | 185.26 | 186.79 | 663,039 | +0.74(+0.40%) |
May 19, 2020 | 186.12 | 187.95 | 179.01 | 186.05 | 688,052 | +3.25(+1.78%) |
May 18, 2020 | 201.10 | 201.97 | 177.60 | 182.80 | 1,560,116 | -14.47(-7.34%) |
May 15, 2020 | 191.71 | 199.72 | 188.62 | 197.27 | 1,796,400 | +11.54(+6.21%) |
May 14, 2020 | 173.80 | 192.00 | 173.80 | 185.73 | 2,130,629 | +7.13(+3.99%) |
May 13, 2020 | 187.00 | 191.04 | 164.00 | 178.60 | 2,294,797 | -3.92(-2.15%) |
May 12, 2020 | 207.89 | 208.00 | 182.49 | 182.52 | 2,492,909 | -26.43(-12.65%) |
May 11, 2020 | 189.25 | 210.81 | 187.50 | 208.95 | 4,020,304 | +50.35(+31.75%) |
May 08, 2020 | 155.00 | 159.14 | 152.38 | 158.60 | 519,000 | +5.12(+3.34%) |
May 07, 2020 | 155.12 | 163.48 | 148.02 | 153.48 | 1,122,413 | +11.17(+7.85%) |
May 06, 2020 | 141.74 | 146.05 | 139.22 | 142.31 | 573,213 | +1.12(+0.79%) |
May 05, 2020 | 140.19 | 141.72 | 138.02 | 141.19 | 478,906 | +2.20(+1.58%) |
May 04, 2020 | 138.90 | 143.45 | 136.56 | 138.99 | 420,101 | -0.25(-0.18%) |
May 01, 2020 | 136.29 | 139.44 | 134.31 | 139.24 | 491,500 | +0.24(+0.17%) |
Apr 30, 2020 | 138.18 | 142.17 | 136.26 | 139.00 | 403,720 | -0.70(-0.50%) |
Apr 29, 2020 | 135.53 | 140.69 | 132.84 | 139.70 | 532,407 | +5.51(+4.11%) |
Apr 28, 2020 | 139.97 | 140.07 | 130.28 | 134.19 | 775,304 | -3.90(-2.82%) |
Apr 27, 2020 | 139.64 | 143.97 | 135.16 | 138.09 | 1,109,984 | +3.49(+2.59%) |
Apr 24, 2020 | 125.25 | 136.52 | 124.71 | 134.60 | 926,000 | +9.53(+7.62%) |
Apr 23, 2020 | 125.00 | 130.50 | 123.66 | 125.07 | 841,779 | +1.36(+1.10%) |
Apr 22, 2020 | 115.21 | 124.17 | 114.18 | 123.71 | 902,987 | +10.77(+9.54%) |
Apr 21, 2020 | 109.00 | 113.94 | 106.13 | 112.94 | 374,348 | +3.80(+3.48%) |
Apr 20, 2020 | 108.00 | 110.86 | 107.07 | 109.14 | 727,044 | +1.27(+1.18%) |
Apr 17, 2020 | 113.37 | 113.75 | 107.01 | 107.87 | 883,600 | -1.96(-1.78%) |
Apr 16, 2020 | 102.62 | 110.52 | 101.70 | 109.83 | 665,804 | +8.13(+7.99%) |
Apr 15, 2020 | 98.29 | 102.24 | 96.05 | 101.70 | 717,424 | +2.97(+3.01%) |
Apr 14, 2020 | 100.12 | 102.56 | 96.01 | 98.73 | 468,592 | -0.16(-0.16%) |
Apr 13, 2020 | 95.78 | 99.51 | 94.20 | 98.89 | 405,775 | +2.95(+3.07%) |
Apr 09, 2020 | 94.34 | 96.00 | 90.20 | 95.94 | 533,800 | +2.25(+2.40%) |
Apr 08, 2020 | 87.50 | 95.23 | 86.30 | 93.69 | 703,400 | +6.13(+7.00%) |
Apr 07, 2020 | 97.63 | 98.00 | 86.35 | 87.56 | 784,947 | -8.76(-9.09%) |
Apr 06, 2020 | 98.10 | 98.22 | 94.35 | 96.32 | 746,773 | +1.32(+1.39%) |
Apr 03, 2020 | 94.32 | 95.59 | 92.52 | 95.00 | 556,300 | -0.07(-0.07%) |
Apr 02, 2020 | 97.99 | 98.38 | 90.53 | 95.07 | 1,019,396 | -2.74(-2.80%) |
Apr 01, 2020 | 95.64 | 103.00 | 92.76 | 97.81 | 596,920 | +0.00(+0.00%) |
Mar 31, 2020 | 104.00 | 106.56 | 95.01 | 97.81 | 796,595 | -5.83(-5.63%) |
Mar 30, 2020 | 96.03 | 105.63 | 93.41 | 103.64 | 994,717 | +9.33(+9.89%) |
Mar 27, 2020 | 97.08 | 98.49 | 91.16 | 94.31 | 1,172,700 | +5.34(+6.00%) |
Mar 26, 2020 | 79.97 | 92.99 | 78.16 | 88.97 | 1,892,992 | +8.28(+10.26%) |
Mar 25, 2020 | 84.94 | 84.97 | 79.18 | 80.69 | 629,167 | -5.02(-5.86%) |
Mar 24, 2020 | 93.22 | 95.19 | 81.74 | 85.71 | 990,056 | -2.59(-2.93%) |
Mar 23, 2020 | 90.05 | 93.00 | 85.13 | 88.30 | 782,173 | -0.59(-0.66%) |
Mar 20, 2020 | 92.15 | 94.62 | 86.18 | 88.89 | 1,143,000 | -2.95(-3.21%) |
Mar 19, 2020 | 93.00 | 100.42 | 89.10 | 91.84 | 714,122 | +0.21(+0.23%) |
Mar 18, 2020 | 90.49 | 96.13 | 83.30 | 91.63 | 799,138 | -2.01(-2.15%) |
Mar 17, 2020 | 77.46 | 97.89 | 74.66 | 93.64 | 1,241,960 | +19.44(+26.20%) |
Mar 16, 2020 | 76.80 | 85.00 | 73.01 | 74.20 | 905,621 | -4.97(-6.28%) |
Mar 13, 2020 | 83.38 | 84.81 | 76.55 | 79.17 | 547,800 | -2.16(-2.66%) |
Mar 12, 2020 | 88.87 | 88.87 | 76.03 | 81.33 | 756,883 | -8.35(-9.31%) |
Mar 11, 2020 | 79.60 | 91.73 | 79.04 | 89.68 | 747,640 | +8.75(+10.81%) |
Mar 10, 2020 | 81.77 | 83.20 | 76.33 | 80.93 | 245,989 | +0.71(+0.89%) |
Mar 09, 2020 | 79.34 | 82.50 | 78.44 | 80.22 | 341,743 | -3.05(-3.66%) |
Mar 06, 2020 | 79.06 | 83.64 | 78.79 | 83.27 | 350,100 | +2.21(+2.73%) |
Mar 05, 2020 | 81.48 | 83.81 | 79.22 | 81.06 | 310,770 | -1.58(-1.91%) |
Mar 04, 2020 | 80.90 | 83.99 | 80.59 | 82.64 | 269,410 | +2.85(+3.57%) |
Mar 03, 2020 | 80.96 | 81.83 | 78.29 | 79.79 | 210,411 | -0.94(-1.16%) |
Mar 02, 2020 | 78.34 | 81.08 | 76.17 | 80.73 | 288,560 | +3.49(+4.52%) |
Feb 28, 2020 | 74.84 | 77.24 | 72.98 | 77.24 | 311,400 | +0.14(+0.18%) |
Feb 27, 2020 | 79.22 | 80.93 | 77.06 | 77.10 | 385,868 | -3.84(-4.74%) |
Feb 26, 2020 | 77.93 | 81.16 | 77.93 | 80.94 | 294,325 | +3.20(+4.12%) |
Feb 25, 2020 | 79.34 | 79.34 | 76.55 | 77.74 | 174,158 | -1.29(-1.63%) |
Feb 24, 2020 | 76.17 | 79.89 | 76.17 | 79.03 | 172,170 | -0.36(-0.45%) |
Feb 21, 2020 | 81.13 | 81.24 | 79.02 | 79.39 | 222,500 | -1.74(-2.14%) |
Feb 20, 2020 | 81.57 | 81.91 | 78.68 | 81.13 | 142,178 | -1.11(-1.35%) |
Feb 19, 2020 | 80.12 | 82.72 | 80.12 | 82.24 | 132,194 | +2.38(+2.98%) |
Feb 18, 2020 | 79.91 | 80.21 | 78.56 | 79.86 | 182,435 | -0.54(-0.67%) |
Feb 14, 2020 | 80.46 | 81.37 | 79.66 | 80.40 | 150,800 | -0.39(-0.48%) |
Feb 13, 2020 | 81.99 | 81.99 | 77.69 | 80.79 | 313,758 | +0.81(+1.01%) |
Feb 12, 2020 | 78.84 | 80.20 | 77.85 | 79.98 | 298,002 | +1.77(+2.26%) |
Feb 11, 2020 | 77.89 | 79.62 | 77.25 | 78.21 | 154,757 | +0.69(+0.89%) |
Feb 10, 2020 | 75.79 | 77.65 | 75.76 | 77.52 | 146,487 | +1.58(+2.07%) |
Feb 07, 2020 | 77.31 | 77.38 | 74.85 | 75.94 | 317,700 | -1.77(-2.27%) |
Feb 06, 2020 | 78.77 | 78.77 | 77.39 | 77.71 | 218,316 | -0.73(-0.93%) |
Feb 05, 2020 | 78.97 | 79.20 | 77.80 | 78.44 | 211,465 | +0.34(+0.44%) |
Feb 04, 2020 | 78.23 | 78.77 | 77.45 | 78.09 | 344,272 | +0.94(+1.21%) |
Feb 03, 2020 | 77.38 | 78.67 | 77.03 | 77.16 | 200,734 | +0.36(+0.47%) |
Jan 31, 2020 | 79.88 | 79.88 | 76.51 | 76.80 | 150,200 | -3.26(-4.07%) |
Jan 30, 2020 | 79.88 | 80.18 | 77.97 | 80.06 | 131,938 | -0.05(-0.06%) |
Jan 29, 2020 | 79.32 | 81.33 | 78.63 | 80.11 | 225,240 | +0.60(+0.75%) |
Jan 28, 2020 | 79.00 | 79.60 | 77.86 | 79.51 | 209,062 | +0.52(+0.66%) |
Jan 27, 2020 | 76.88 | 79.48 | 76.02 | 78.99 | 313,012 | +0.97(+1.24%) |
Jan 24, 2020 | 77.18 | 79.31 | 76.12 | 78.02 | 310,300 | +1.29(+1.68%) |
Jan 23, 2020 | 75.35 | 77.40 | 74.66 | 76.73 | 256,985 | +1.29(+1.71%) |
Jan 22, 2020 | 74.32 | 76.04 | 74.27 | 75.44 | 207,225 | +1.51(+2.04%) |
Jan 21, 2020 | 72.61 | 74.81 | 71.90 | 73.93 | 335,256 | +1.42(+1.96%) |
Jan 17, 2020 | 74.20 | 74.33 | 72.39 | 72.51 | 602,400 | -2.38(-3.18%) |
Jan 16, 2020 | 77.49 | 77.58 | 74.10 | 74.89 | 547,366 | -2.48(-3.21%) |
Jan 15, 2020 | 80.17 | 81.61 | 77.02 | 77.37 | 390,831 | -2.99(-3.72%) |
Jan 14, 2020 | 80.04 | 81.56 | 79.32 | 80.36 | 263,337 | +0.44(+0.55%) |
Jan 13, 2020 | 79.29 | 80.17 | 78.36 | 79.92 | 320,720 | +0.97(+1.23%) |
Jan 10, 2020 | 78.99 | 79.74 | 75.28 | 78.95 | 437,800 | +2.80(+3.68%) |
Jan 09, 2020 | 78.02 | 79.80 | 75.67 | 76.15 | 210,813 | -1.11(-1.44%) |
Jan 08, 2020 | 76.30 | 77.92 | 76.15 | 77.26 | 408,694 | +1.17(+1.54%) |
Jan 07, 2020 | 75.64 | 76.15 | 74.81 | 76.09 | 337,688 | +0.44(+0.58%) |
Jan 06, 2020 | 74.08 | 75.83 | 73.17 | 75.65 | 130,734 | +1.14(+1.53%) |
Jan 03, 2020 | 73.81 | 75.75 | 73.73 | 74.51 | 210,300 | -0.29(-0.39%) |
Jan 02, 2020 | 75.24 | 75.24 | 73.34 | 74.80 | 124,411 | -0.23(-0.31%) |
Dec 31, 2019 | 73.52 | 75.18 | 73.52 | 75.03 | 294,100 | +1.48(+2.01%) |
Dec 30, 2019 | 74.07 | 74.07 | 72.70 | 73.55 | 157,036 | -0.72(-0.97%) |
Dec 27, 2019 | 73.62 | 74.47 | 73.31 | 74.27 | 146,800 | +0.72(+0.98%) |
Dec 26, 2019 | 73.84 | 74.13 | 73.12 | 73.55 | 89,345 | -0.28(-0.38%) |
Dec 24, 2019 | 73.82 | 74.09 | 73.27 | 73.83 | 42,100 | +0.00(+0.00%) |
Dec 23, 2019 | 73.65 | 74.13 | 72.53 | 73.83 | 130,727 | +0.36(+0.49%) |
Dec 20, 2019 | 73.32 | 74.14 | 72.54 | 73.47 | 310,700 | +0.29(+0.40%) |
Dec 19, 2019 | 72.06 | 73.27 | 70.83 | 73.18 | 131,092 | +1.07(+1.48%) |
Dec 18, 2019 | 71.21 | 72.38 | 71.06 | 72.11 | 160,218 | +1.06(+1.49%) |
Dec 17, 2019 | 71.04 | 71.10 | 68.66 | 71.05 | 211,392 | +0.01(+0.01%) |
Dec 16, 2019 | 71.64 | 72.19 | 70.76 | 71.04 | 136,858 | +0.22(+0.31%) |
Dec 13, 2019 | 71.73 | 72.05 | 69.89 | 70.82 | 215,500 | -1.09(-1.52%) |
Dec 12, 2019 | 71.73 | 73.97 | 71.47 | 71.91 | 200,242 | +0.26(+0.36%) |
Dec 11, 2019 | 71.87 | 73.16 | 71.08 | 71.65 | 289,064 | -0.35(-0.49%) |
Dec 10, 2019 | 71.09 | 72.25 | 70.52 | 72.00 | 228,051 | +0.91(+1.28%) |
Dec 09, 2019 | 70.66 | 71.64 | 70.27 | 71.09 | 214,733 | +0.16(+0.23%) |
Dec 06, 2019 | 69.52 | 72.38 | 69.52 | 70.93 | 221,700 | +1.88(+2.72%) |
Dec 05, 2019 | 68.69 | 70.14 | 68.41 | 69.05 | 180,943 | +0.64(+0.94%) |
Dec 04, 2019 | 68.17 | 69.16 | 67.43 | 68.41 | 141,337 | +0.68(+1.00%) |
Dec 03, 2019 | 67.06 | 68.12 | 67.06 | 67.73 | 131,555 | -0.09(-0.13%) |
Dec 02, 2019 | 68.26 | 68.70 | 67.07 | 67.82 | 120,246 | -0.80(-1.17%) |
Nov 29, 2019 | 68.72 | 68.89 | 68.09 | 68.62 | 71,800 | -0.37(-0.54%) |
Nov 27, 2019 | 68.96 | 69.97 | 68.28 | 68.99 | 152,700 | -0.04(-0.06%) |
Nov 26, 2019 | 68.51 | 69.66 | 67.89 | 69.03 | 206,364 | +0.17(+0.25%) |
Nov 25, 2019 | 66.59 | 69.50 | 63.78 | 68.86 | 201,034 | +2.58(+3.89%) |
Nov 22, 2019 | 66.98 | 66.98 | 65.10 | 66.28 | 103,100 | -0.07(-0.11%) |
Nov 21, 2019 | 65.43 | 66.78 | 65.43 | 66.35 | 133,315 | +0.53(+0.81%) |
Nov 20, 2019 | 64.78 | 66.55 | 64.78 | 65.82 | 219,928 | +0.52(+0.80%) |
Nov 19, 2019 | 64.22 | 65.33 | 63.35 | 65.30 | 216,075 | +0.79(+1.22%) |
Nov 18, 2019 | 64.09 | 65.78 | 62.91 | 64.51 | 223,021 | +0.32(+0.50%) |
Nov 15, 2019 | 62.43 | 64.60 | 62.38 | 64.19 | 166,100 | +2.41(+3.90%) |
Nov 14, 2019 | 60.37 | 62.67 | 60.27 | 61.78 | 391,200 | +1.25(+2.07%) |
Nov 13, 2019 | 59.37 | 60.74 | 59.09 | 60.53 | 101,892 | +0.73(+1.22%) |
Nov 12, 2019 | 59.49 | 60.80 | 59.05 | 59.80 | 134,058 | +0.44(+0.74%) |
Nov 11, 2019 | 59.05 | 60.06 | 58.87 | 59.36 | 138,859 | -0.19(-0.32%) |
Nov 08, 2019 | 58.73 | 59.71 | 58.24 | 59.55 | 132,900 | +0.80(+1.36%) |
Nov 07, 2019 | 59.05 | 59.71 | 58.11 | 58.75 | 88,200 | +0.07(+0.12%) |
Nov 06, 2019 | 61.69 | 61.79 | 58.62 | 58.68 | 103,629 | -3.25(-5.25%) |
Nov 05, 2019 | 59.73 | 62.32 | 59.55 | 61.93 | 184,810 | +2.45(+4.12%) |
Nov 04, 2019 | 59.23 | 60.56 | 57.81 | 59.48 | 269,182 | +1.20(+2.06%) |