Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 300.30 | 347.50 | 299.00 | 342.77 | 1,561,677 | +71.51(+26.36%) |
Nov 27, 2020 | 255.00 | 280.00 | 253.51 | 271.26 | 561,900 | +0.99(+0.36%) |
Nov 25, 2020 | 254.30 | 277.22 | 252.02 | 270.27 | 885,100 | +23.04(+9.32%) |
Nov 24, 2020 | 225.70 | 248.84 | 222.41 | 247.23 | 1,123,050 | +26.47(+11.99%) |
Nov 23, 2020 | 227.00 | 227.00 | 214.37 | 220.76 | 201,115 | -1.35(-0.61%) |
Nov 20, 2020 | 217.42 | 227.00 | 216.20 | 222.11 | 212,000 | +5.00(+2.30%) |
Nov 19, 2020 | 212.00 | 218.97 | 209.11 | 217.11 | 143,274 | +4.15(+1.95%) |
Nov 18, 2020 | 211.79 | 226.85 | 211.79 | 212.96 | 378,040 | +4.76(+2.29%) |
Nov 17, 2020 | 204.15 | 209.68 | 199.56 | 208.20 | 196,246 | +4.27(+2.09%) |
Nov 16, 2020 | 194.33 | 204.37 | 192.21 | 203.93 | 201,993 | +11.66(+6.06%) |
Nov 13, 2020 | 188.48 | 193.91 | 186.56 | 192.27 | 164,900 | +5.33(+2.85%) |
Nov 12, 2020 | 195.36 | 196.08 | 185.64 | 186.94 | 176,724 | -5.22(-2.72%) |
Nov 11, 2020 | 188.16 | 193.22 | 187.25 | 192.16 | 133,040 | +6.02(+3.23%) |
Nov 10, 2020 | 184.58 | 189.69 | 184.00 | 186.14 | 169,547 | +1.13(+0.61%) |
Nov 09, 2020 | 183.99 | 187.27 | 181.74 | 185.00 | 311,078 | -0.62(-0.33%) |
Nov 06, 2020 | 183.79 | 186.18 | 177.50 | 185.62 | 158,400 | +3.94(+2.17%) |
Nov 05, 2020 | 178.50 | 183.60 | 177.85 | 181.68 | 173,155 | +9.15(+5.30%) |
Nov 04, 2020 | 172.95 | 178.36 | 171.44 | 172.53 | 110,354 | +0.58(+0.34%) |
Nov 03, 2020 | 169.76 | 172.61 | 167.78 | 171.95 | 90,822 | +5.38(+3.23%) |
Nov 02, 2020 | 168.91 | 169.23 | 162.50 | 166.57 | 125,650 | -0.50(-0.30%) |
Oct 30, 2020 | 161.96 | 167.25 | 159.54 | 167.07 | 236,000 | +5.11(+3.16%) |
Oct 29, 2020 | 162.39 | 167.07 | 161.73 | 161.96 | 183,667 | -0.19(-0.12%) |
Oct 28, 2020 | 180.00 | 182.45 | 161.60 | 162.15 | 387,253 | -13.43(-7.65%) |
Oct 27, 2020 | 176.03 | 179.00 | 172.53 | 175.58 | 170,666 | +0.58(+0.33%) |
Oct 26, 2020 | 184.48 | 187.00 | 172.53 | 175.00 | 168,813 | -9.30(-5.05%) |
Oct 23, 2020 | 183.27 | 184.97 | 181.19 | 184.30 | 120,300 | +1.25(+0.68%) |
Oct 22, 2020 | 185.49 | 186.21 | 178.00 | 183.05 | 178,326 | +2.00(+1.10%) |
Oct 21, 2020 | 174.89 | 185.75 | 174.89 | 181.05 | 273,427 | +11.98(+7.09%) |
Oct 20, 2020 | 164.56 | 172.35 | 164.04 | 169.07 | 311,610 | +4.93(+3.00%) |
Oct 19, 2020 | 165.60 | 167.68 | 163.43 | 164.14 | 87,303 | -0.56(-0.34%) |
Oct 16, 2020 | 165.98 | 167.36 | 164.69 | 164.70 | 38,400 | -1.27(-0.77%) |
Oct 15, 2020 | 162.43 | 166.87 | 162.33 | 165.97 | 53,103 | +1.73(+1.05%) |
Oct 14, 2020 | 166.39 | 167.84 | 162.80 | 164.24 | 53,952 | -1.84(-1.11%) |
Oct 13, 2020 | 165.60 | 166.54 | 164.03 | 166.08 | 58,563 | -0.38(-0.23%) |
Oct 12, 2020 | 167.16 | 169.40 | 164.30 | 166.46 | 88,102 | +1.73(+1.05%) |
Oct 09, 2020 | 164.59 | 165.53 | 160.65 | 164.73 | 102,000 | +0.79(+0.48%) |
Oct 08, 2020 | 155.33 | 164.79 | 155.33 | 163.94 | 167,974 | +10.85(+7.09%) |
Oct 07, 2020 | 151.00 | 153.44 | 150.82 | 153.09 | 51,780 | +3.05(+2.03%) |
Oct 06, 2020 | 149.32 | 154.35 | 149.23 | 150.04 | 91,234 | +1.83(+1.23%) |
Oct 05, 2020 | 147.73 | 149.74 | 146.90 | 148.21 | 49,543 | +1.75(+1.19%) |
Oct 02, 2020 | 146.32 | 149.95 | 145.16 | 146.46 | 110,200 | -2.50(-1.68%) |
Oct 01, 2020 | 150.66 | 152.71 | 148.55 | 148.96 | 69,417 | -1.60(-1.06%) |
Sep 30, 2020 | 150.22 | 153.07 | 149.86 | 150.56 | 82,379 | +0.87(+0.58%) |
Sep 29, 2020 | 150.67 | 151.10 | 148.08 | 149.69 | 62,397 | -1.77(-1.17%) |
Sep 28, 2020 | 148.45 | 153.41 | 148.45 | 151.46 | 144,396 | +5.33(+3.65%) |
Sep 25, 2020 | 146.17 | 146.96 | 144.99 | 146.13 | 169,200 | +0.07(+0.05%) |
Sep 24, 2020 | 147.38 | 148.06 | 144.60 | 146.06 | 122,185 | -2.22(-1.50%) |
Sep 23, 2020 | 153.80 | 154.77 | 148.11 | 148.28 | 111,653 | -5.97(-3.87%) |
Sep 22, 2020 | 153.37 | 154.65 | 149.39 | 154.25 | 89,660 | +2.09(+1.37%) |
Sep 21, 2020 | 157.70 | 157.70 | 149.21 | 152.16 | 159,700 | -7.43(-4.66%) |
Sep 18, 2020 | 165.52 | 166.17 | 157.44 | 159.59 | 346,900 | -4.02(-2.46%) |
Sep 17, 2020 | 173.40 | 173.40 | 162.59 | 163.61 | 179,800 | -11.29(-6.46%) |
Sep 16, 2020 | 158.94 | 176.56 | 157.75 | 174.90 | 459,569 | +19.15(+12.30%) |
Sep 15, 2020 | 145.00 | 155.99 | 143.81 | 155.75 | 262,123 | +13.13(+9.21%) |
Sep 14, 2020 | 141.63 | 143.04 | 140.21 | 142.62 | 69,505 | +1.49(+1.06%) |
Sep 11, 2020 | 140.87 | 141.41 | 138.84 | 141.13 | 116,400 | +1.41(+1.01%) |
Sep 10, 2020 | 141.72 | 143.09 | 139.44 | 139.72 | 148,661 | -1.43(-1.01%) |
Sep 09, 2020 | 139.83 | 142.35 | 139.00 | 141.15 | 140,742 | +2.33(+1.68%) |
Sep 08, 2020 | 140.61 | 143.15 | 138.82 | 138.82 | 88,391 | -3.37(-2.37%) |
Sep 04, 2020 | 144.41 | 144.41 | 136.89 | 142.19 | 124,800 | -2.09(-1.45%) |
Sep 03, 2020 | 148.75 | 148.75 | 143.91 | 144.28 | 78,992 | -5.72(-3.81%) |
Sep 02, 2020 | 148.46 | 151.23 | 147.74 | 150.00 | 100,483 | +1.18(+0.79%) |
Sep 01, 2020 | 145.01 | 149.10 | 145.01 | 148.82 | 86,349 | +4.38(+3.03%) |
Aug 31, 2020 | 147.26 | 147.96 | 143.99 | 144.44 | 80,288 | -2.45(-1.67%) |
Aug 28, 2020 | 147.49 | 150.46 | 146.68 | 146.89 | 83,800 | +0.37(+0.25%) |
Aug 27, 2020 | 147.33 | 147.62 | 144.14 | 146.52 | 76,087 | +0.46(+0.31%) |
Aug 26, 2020 | 148.68 | 148.96 | 145.76 | 146.06 | 82,004 | -0.90(-0.61%) |
Aug 25, 2020 | 148.70 | 150.29 | 146.55 | 146.96 | 116,505 | -1.62(-1.09%) |
Aug 24, 2020 | 146.50 | 149.28 | 145.36 | 148.58 | 87,993 | +3.50(+2.41%) |
Aug 21, 2020 | 144.40 | 145.92 | 143.54 | 145.08 | 73,400 | +0.94(+0.65%) |
Aug 20, 2020 | 141.75 | 145.06 | 141.75 | 144.14 | 100,674 | +2.47(+1.74%) |
Aug 19, 2020 | 143.39 | 143.39 | 139.72 | 141.67 | 156,009 | -1.47(-1.03%) |
Aug 18, 2020 | 144.44 | 145.98 | 141.75 | 143.14 | 121,824 | -0.70(-0.49%) |
Aug 17, 2020 | 148.01 | 151.70 | 141.84 | 143.84 | 229,508 | -2.79(-1.90%) |
Aug 14, 2020 | 137.62 | 146.75 | 137.50 | 146.63 | 285,700 | +9.63(+7.03%) |
Aug 13, 2020 | 138.48 | 139.34 | 136.85 | 137.00 | 75,216 | -0.04(-0.03%) |
Aug 12, 2020 | 135.02 | 140.75 | 135.02 | 137.04 | 180,713 | +2.15(+1.59%) |
Aug 11, 2020 | 141.99 | 145.43 | 134.79 | 134.89 | 333,892 | +11.27(+9.12%) |
Aug 10, 2020 | 123.38 | 124.41 | 122.38 | 123.62 | 47,253 | +0.23(+0.19%) |
Aug 07, 2020 | 123.00 | 124.01 | 122.34 | 123.39 | 36,900 | +0.04(+0.03%) |
Aug 06, 2020 | 123.80 | 123.90 | 122.15 | 123.35 | 34,808 | -0.60(-0.48%) |
Aug 05, 2020 | 124.11 | 125.17 | 123.34 | 123.95 | 52,301 | +0.63(+0.51%) |
Aug 04, 2020 | 123.12 | 123.39 | 121.83 | 123.32 | 50,223 | -0.34(-0.27%) |
Aug 03, 2020 | 124.37 | 124.37 | 122.48 | 123.66 | 52,622 | -0.26(-0.21%) |
Jul 31, 2020 | 121.70 | 124.26 | 120.00 | 123.92 | 82,400 | +1.77(+1.45%) |
Jul 30, 2020 | 120.73 | 122.96 | 120.55 | 122.15 | 55,994 | -0.59(-0.48%) |
Jul 29, 2020 | 123.99 | 127.26 | 118.65 | 122.74 | 143,840 | +4.93(+4.18%) |
Jul 28, 2020 | 117.06 | 119.25 | 115.87 | 117.81 | 67,054 | +0.15(+0.13%) |
Jul 27, 2020 | 117.55 | 118.55 | 116.26 | 117.66 | 67,761 | +0.71(+0.61%) |
Jul 24, 2020 | 118.87 | 119.24 | 116.32 | 116.95 | 54,500 | -2.81(-2.35%) |
Jul 23, 2020 | 120.69 | 122.58 | 119.34 | 119.76 | 49,900 | -1.45(-1.20%) |
Jul 22, 2020 | 121.06 | 122.51 | 119.94 | 121.21 | 41,701 | +0.17(+0.14%) |
Jul 21, 2020 | 121.48 | 122.00 | 120.04 | 121.04 | 72,928 | +0.53(+0.44%) |
Jul 20, 2020 | 118.10 | 121.42 | 118.10 | 120.51 | 31,424 | +2.17(+1.83%) |
Jul 17, 2020 | 118.05 | 119.72 | 117.23 | 118.34 | 40,000 | -0.12(-0.10%) |
Jul 16, 2020 | 119.57 | 119.57 | 117.85 | 118.46 | 61,174 | -1.99(-1.65%) |
Jul 15, 2020 | 118.05 | 121.44 | 117.86 | 120.45 | 80,299 | +3.79(+3.25%) |
Jul 14, 2020 | 116.29 | 117.41 | 114.21 | 116.66 | 108,021 | +0.87(+0.75%) |
Jul 13, 2020 | 118.11 | 119.78 | 115.68 | 115.79 | 68,142 | -1.87(-1.59%) |
Jul 10, 2020 | 117.65 | 118.66 | 117.18 | 117.66 | 47,800 | +0.29(+0.25%) |
Jul 09, 2020 | 117.89 | 118.38 | 116.09 | 117.37 | 39,469 | -0.85(-0.72%) |
Jul 08, 2020 | 117.57 | 118.24 | 116.81 | 118.22 | 93,409 | +0.13(+0.11%) |
Jul 07, 2020 | 119.62 | 121.02 | 117.75 | 118.09 | 48,719 | -1.66(-1.39%) |
Jul 06, 2020 | 118.83 | 120.68 | 117.92 | 119.75 | 80,225 | +2.40(+2.05%) |
Jul 02, 2020 | 118.65 | 119.43 | 117.00 | 117.35 | 50,200 | -0.45(-0.38%) |
Jul 01, 2020 | 117.79 | 119.97 | 117.67 | 117.80 | 41,159 | -0.49(-0.41%) |
Jun 30, 2020 | 118.05 | 119.77 | 117.66 | 118.29 | 47,688 | -0.21(-0.18%) |
Jun 29, 2020 | 117.19 | 119.66 | 117.18 | 118.50 | 45,298 | +2.50(+2.16%) |
Jun 26, 2020 | 116.89 | 117.25 | 114.15 | 116.00 | 133,100 | -1.79(-1.52%) |
Jun 25, 2020 | 113.83 | 117.91 | 113.55 | 117.79 | 58,394 | +3.41(+2.98%) |
Jun 24, 2020 | 117.07 | 117.07 | 114.05 | 114.38 | 56,408 | -3.16(-2.69%) |
Jun 23, 2020 | 119.27 | 119.58 | 117.22 | 117.54 | 49,682 | -1.17(-0.99%) |
Jun 22, 2020 | 119.01 | 119.99 | 117.47 | 118.71 | 63,872 | +0.52(+0.44%) |
Jun 19, 2020 | 120.86 | 120.86 | 115.69 | 118.19 | 488,100 | -1.27(-1.06%) |
Jun 18, 2020 | 120.59 | 121.43 | 118.27 | 119.46 | 86,501 | -2.27(-1.86%) |
Jun 17, 2020 | 122.75 | 122.75 | 120.14 | 121.73 | 49,855 | -0.23(-0.19%) |
Jun 16, 2020 | 125.79 | 126.13 | 121.11 | 121.96 | 42,208 | -0.71(-0.58%) |
Jun 15, 2020 | 115.78 | 123.89 | 115.08 | 122.67 | 110,793 | +4.65(+3.94%) |
Jun 12, 2020 | 120.29 | 121.94 | 115.76 | 118.02 | 65,200 | +0.68(+0.58%) |
Jun 11, 2020 | 121.50 | 121.90 | 116.99 | 117.34 | 68,246 | -6.58(-5.31%) |
Jun 10, 2020 | 125.90 | 125.90 | 123.05 | 123.92 | 54,060 | -1.76(-1.40%) |
Jun 09, 2020 | 125.03 | 126.31 | 123.13 | 125.68 | 38,827 | -0.68(-0.54%) |
Jun 08, 2020 | 125.52 | 127.83 | 123.61 | 126.36 | 69,599 | +1.15(+0.92%) |
Jun 05, 2020 | 128.43 | 128.70 | 124.82 | 125.21 | 54,900 | -0.09(-0.07%) |
Jun 04, 2020 | 128.04 | 128.74 | 123.62 | 125.30 | 61,917 | -4.33(-3.34%) |
Jun 03, 2020 | 122.51 | 130.48 | 121.78 | 129.63 | 77,609 | +8.54(+7.05%) |
Jun 02, 2020 | 122.45 | 122.88 | 120.31 | 121.09 | 101,877 | -1.51(-1.23%) |
Jun 01, 2020 | 124.99 | 124.99 | 122.60 | 122.60 | 75,094 | -1.88(-1.51%) |
May 29, 2020 | 124.45 | 125.14 | 123.90 | 124.48 | 75,000 | -0.86(-0.69%) |
May 28, 2020 | 126.78 | 127.35 | 124.86 | 125.34 | 76,622 | -0.58(-0.46%) |
May 27, 2020 | 126.34 | 126.65 | 124.04 | 125.92 | 63,173 | +1.21(+0.97%) |
May 26, 2020 | 124.00 | 124.98 | 122.84 | 124.71 | 101,192 | +2.34(+1.91%) |
May 22, 2020 | 121.36 | 122.47 | 120.68 | 122.37 | 79,900 | +1.65(+1.37%) |
May 21, 2020 | 120.40 | 122.05 | 119.62 | 120.72 | 100,879 | -0.52(-0.43%) |
May 20, 2020 | 120.80 | 121.96 | 118.24 | 121.24 | 59,917 | +2.18(+1.83%) |
May 19, 2020 | 120.74 | 122.67 | 118.79 | 119.06 | 90,576 | -1.07(-0.89%) |
May 18, 2020 | 118.81 | 120.70 | 118.81 | 120.13 | 87,074 | +4.55(+3.94%) |
May 15, 2020 | 113.39 | 117.11 | 110.23 | 115.58 | 184,100 | +2.37(+2.09%) |
May 14, 2020 | 112.07 | 113.56 | 109.64 | 113.21 | 124,783 | -1.74(-1.51%) |
May 13, 2020 | 119.57 | 119.57 | 114.75 | 114.95 | 56,791 | -5.16(-4.30%) |
May 12, 2020 | 124.23 | 124.23 | 119.63 | 120.11 | 69,686 | -3.71(-3.00%) |
May 11, 2020 | 124.90 | 125.58 | 123.45 | 123.82 | 78,838 | -0.85(-0.68%) |
May 08, 2020 | 125.38 | 125.75 | 121.61 | 124.67 | 110,300 | +1.19(+0.96%) |
May 07, 2020 | 123.58 | 124.75 | 122.64 | 123.48 | 70,784 | +1.48(+1.21%) |
May 06, 2020 | 121.08 | 123.43 | 120.81 | 122.00 | 62,702 | +1.19(+0.99%) |
May 05, 2020 | 120.36 | 123.86 | 119.80 | 120.81 | 57,774 | +2.26(+1.91%) |
May 04, 2020 | 122.19 | 122.19 | 117.14 | 118.55 | 91,058 | -4.04(-3.30%) |
May 01, 2020 | 123.66 | 124.17 | 120.97 | 122.59 | 66,400 | -3.74(-2.96%) |
Apr 30, 2020 | 125.71 | 128.84 | 125.25 | 126.33 | 88,937 | -1.15(-0.90%) |
Apr 29, 2020 | 130.08 | 130.08 | 123.20 | 127.48 | 161,467 | -1.37(-1.06%) |
Apr 28, 2020 | 129.90 | 131.01 | 127.80 | 128.85 | 85,510 | -0.38(-0.29%) |
Apr 27, 2020 | 127.27 | 131.30 | 127.00 | 129.23 | 66,569 | +3.68(+2.93%) |
Apr 24, 2020 | 125.96 | 127.48 | 124.64 | 125.55 | 36,400 | -0.43(-0.34%) |
Apr 23, 2020 | 125.62 | 127.58 | 124.00 | 125.98 | 58,561 | +0.97(+0.78%) |
Apr 22, 2020 | 124.48 | 126.21 | 123.39 | 125.01 | 54,757 | +2.30(+1.87%) |
Apr 21, 2020 | 124.06 | 124.52 | 121.66 | 122.71 | 67,763 | -4.21(-3.32%) |
Apr 20, 2020 | 124.06 | 127.36 | 123.00 | 126.92 | 46,043 | +0.39(+0.31%) |
Apr 17, 2020 | 127.23 | 127.42 | 125.45 | 126.53 | 72,000 | +2.40(+1.93%) |
Apr 16, 2020 | 122.79 | 125.46 | 122.07 | 124.13 | 59,704 | +1.53(+1.25%) |
Apr 15, 2020 | 121.62 | 124.90 | 120.49 | 122.60 | 59,789 | -3.90(-3.08%) |
Apr 14, 2020 | 126.02 | 127.61 | 124.83 | 126.50 | 76,342 | +4.41(+3.61%) |
Apr 13, 2020 | 124.30 | 124.30 | 119.57 | 122.09 | 49,056 | -3.33(-2.66%) |
Apr 09, 2020 | 124.85 | 127.33 | 122.82 | 125.42 | 52,300 | +2.42(+1.97%) |
Apr 08, 2020 | 119.39 | 124.60 | 118.74 | 123.00 | 58,767 | +5.29(+4.49%) |
Apr 07, 2020 | 117.78 | 119.80 | 115.11 | 117.71 | 54,536 | +1.68(+1.45%) |
Apr 06, 2020 | 117.56 | 117.56 | 112.49 | 116.03 | 67,475 | +3.80(+3.39%) |
Apr 03, 2020 | 113.44 | 115.60 | 109.39 | 112.23 | 42,800 | -2.26(-1.97%) |
Apr 02, 2020 | 112.24 | 117.86 | 111.50 | 114.49 | 37,993 | +1.10(+0.97%) |
Apr 01, 2020 | 115.05 | 116.63 | 108.64 | 113.39 | 79,947 | -4.71(-3.99%) |
Mar 31, 2020 | 109.99 | 118.17 | 109.99 | 118.10 | 120,602 | +7.86(+7.13%) |
Mar 30, 2020 | 107.20 | 110.67 | 104.67 | 110.24 | 71,227 | +3.93(+3.70%) |
Mar 27, 2020 | 107.32 | 109.36 | 104.55 | 106.31 | 75,100 | -4.23(-3.83%) |
Mar 26, 2020 | 105.00 | 111.64 | 105.00 | 110.54 | 71,869 | +6.41(+6.16%) |
Mar 25, 2020 | 107.58 | 108.76 | 103.05 | 104.13 | 86,101 | -2.76(-2.58%) |
Mar 24, 2020 | 105.92 | 107.33 | 103.05 | 106.89 | 75,011 | +4.42(+4.31%) |
Mar 23, 2020 | 102.31 | 104.31 | 96.53 | 102.47 | 62,389 | +1.73(+1.72%) |
Mar 20, 2020 | 105.75 | 109.09 | 99.34 | 100.74 | 104,500 | -4.64(-4.40%) |
Mar 19, 2020 | 91.76 | 107.24 | 90.00 | 105.38 | 90,198 | +13.18(+14.30%) |
Mar 18, 2020 | 103.35 | 104.15 | 91.22 | 92.20 | 115,061 | -17.16(-15.69%) |
Mar 17, 2020 | 108.04 | 112.81 | 105.63 | 109.36 | 106,072 | +2.70(+2.53%) |
Mar 16, 2020 | 102.88 | 108.45 | 99.79 | 106.66 | 136,821 | -4.67(-4.19%) |
Mar 13, 2020 | 111.92 | 113.70 | 106.27 | 111.33 | 149,600 | +2.80(+2.58%) |
Mar 12, 2020 | 119.98 | 122.60 | 108.06 | 108.53 | 135,131 | -15.62(-12.58%) |
Mar 11, 2020 | 127.61 | 127.76 | 122.00 | 124.15 | 71,551 | -5.83(-4.49%) |
Mar 10, 2020 | 131.93 | 131.93 | 126.26 | 129.98 | 142,995 | +0.55(+0.42%) |
Mar 09, 2020 | 131.35 | 132.81 | 129.10 | 129.43 | 80,833 | -6.85(-5.03%) |
Mar 06, 2020 | 133.90 | 136.74 | 133.90 | 136.28 | 73,300 | -0.60(-0.44%) |
Mar 05, 2020 | 133.96 | 137.23 | 133.96 | 136.88 | 98,310 | +0.71(+0.52%) |
Mar 04, 2020 | 136.05 | 136.50 | 134.16 | 136.17 | 77,717 | +1.78(+1.32%) |
Mar 03, 2020 | 136.23 | 138.82 | 132.10 | 134.39 | 66,002 | -2.33(-1.70%) |
Mar 02, 2020 | 135.73 | 137.73 | 135.16 | 136.72 | 74,804 | +1.56(+1.15%) |
Feb 28, 2020 | 133.40 | 136.00 | 132.62 | 135.16 | 99,600 | -1.06(-0.78%) |
Feb 27, 2020 | 137.57 | 140.72 | 136.10 | 136.22 | 70,764 | -3.90(-2.78%) |
Feb 26, 2020 | 140.64 | 142.41 | 140.06 | 140.12 | 50,720 | +0.07(+0.05%) |
Feb 25, 2020 | 145.71 | 145.86 | 140.05 | 140.05 | 98,958 | -5.83(-4.00%) |
Feb 24, 2020 | 145.09 | 147.86 | 143.81 | 145.88 | 53,046 | -4.07(-2.71%) |
Feb 21, 2020 | 149.55 | 150.68 | 149.16 | 149.95 | 59,700 | +0.15(+0.10%) |
Feb 20, 2020 | 149.15 | 150.28 | 148.21 | 149.80 | 92,255 | +0.20(+0.13%) |
Feb 19, 2020 | 148.26 | 150.17 | 148.16 | 149.60 | 45,444 | +1.63(+1.10%) |
Feb 18, 2020 | 148.63 | 148.66 | 147.53 | 147.97 | 23,406 | -0.87(-0.58%) |
Feb 14, 2020 | 148.32 | 149.68 | 147.12 | 148.84 | 56,400 | +0.77(+0.52%) |
Feb 13, 2020 | 149.28 | 149.73 | 146.93 | 148.07 | 59,868 | -1.77(-1.18%) |
Feb 12, 2020 | 152.44 | 153.54 | 149.45 | 149.84 | 54,278 | -2.26(-1.49%) |
Feb 11, 2020 | 151.70 | 153.34 | 151.22 | 152.10 | 48,029 | +0.65(+0.43%) |
Feb 10, 2020 | 153.06 | 153.57 | 151.12 | 151.45 | 28,523 | -1.21(-0.79%) |
Feb 07, 2020 | 151.29 | 153.57 | 151.20 | 152.66 | 74,500 | +0.42(+0.28%) |
Feb 06, 2020 | 152.76 | 153.85 | 151.95 | 152.24 | 56,107 | -0.60(-0.39%) |
Feb 05, 2020 | 152.83 | 153.31 | 150.84 | 152.84 | 96,078 | +1.03(+0.68%) |
Feb 04, 2020 | 150.63 | 152.54 | 150.46 | 151.81 | 87,107 | +2.33(+1.56%) |
Feb 03, 2020 | 152.45 | 156.09 | 149.01 | 149.48 | 101,825 | -2.55(-1.68%) |
Jan 31, 2020 | 152.64 | 154.76 | 151.51 | 152.03 | 101,000 | -0.67(-0.44%) |
Jan 30, 2020 | 153.41 | 157.10 | 151.34 | 152.70 | 104,795 | +0.10(+0.07%) |
Jan 29, 2020 | 157.00 | 165.00 | 152.31 | 152.60 | 254,663 | +8.60(+5.97%) |
Jan 28, 2020 | 143.02 | 144.54 | 141.30 | 144.00 | 60,625 | +1.47(+1.03%) |
Jan 27, 2020 | 141.52 | 143.79 | 141.25 | 142.53 | 51,741 | -0.63(-0.44%) |
Jan 24, 2020 | 146.14 | 146.74 | 142.78 | 143.16 | 39,200 | -2.58(-1.77%) |
Jan 23, 2020 | 145.77 | 146.66 | 145.48 | 145.74 | 45,513 | -0.18(-0.12%) |
Jan 22, 2020 | 146.94 | 147.34 | 145.64 | 145.92 | 45,833 | -0.03(-0.02%) |
Jan 21, 2020 | 146.29 | 147.57 | 145.13 | 145.95 | 53,280 | -0.79(-0.54%) |
Jan 17, 2020 | 147.47 | 147.47 | 146.22 | 146.74 | 33,500 | +0.02(+0.01%) |
Jan 16, 2020 | 147.12 | 147.96 | 146.08 | 146.72 | 35,749 | +0.45(+0.31%) |
Jan 15, 2020 | 144.83 | 147.05 | 144.83 | 146.27 | 53,480 | +1.50(+1.04%) |
Jan 14, 2020 | 144.69 | 145.68 | 144.07 | 144.77 | 46,832 | +0.18(+0.12%) |
Jan 13, 2020 | 142.52 | 145.31 | 142.52 | 144.59 | 48,987 | +2.20(+1.55%) |
Jan 10, 2020 | 144.14 | 145.16 | 142.15 | 142.39 | 41,000 | -1.11(-0.77%) |
Jan 09, 2020 | 144.45 | 145.32 | 142.91 | 143.50 | 64,249 | -0.21(-0.15%) |
Jan 08, 2020 | 143.95 | 145.47 | 142.07 | 143.71 | 39,509 | -0.16(-0.11%) |
Jan 07, 2020 | 144.00 | 145.37 | 143.24 | 143.87 | 34,868 | -0.38(-0.26%) |
Jan 06, 2020 | 143.25 | 145.46 | 143.25 | 144.25 | 32,742 | +0.68(+0.47%) |
Jan 03, 2020 | 143.02 | 144.89 | 142.80 | 143.57 | 58,500 | -0.74(-0.51%) |
Jan 02, 2020 | 142.84 | 144.89 | 142.72 | 144.31 | 27,633 | +1.68(+1.18%) |
Dec 31, 2019 | 141.81 | 143.12 | 141.21 | 142.63 | 49,500 | +0.61(+0.43%) |
Dec 30, 2019 | 145.08 | 145.08 | 141.78 | 142.02 | 50,016 | -2.74(-1.89%) |
Dec 27, 2019 | 145.20 | 145.49 | 143.75 | 144.76 | 29,000 | -0.29(-0.20%) |
Dec 26, 2019 | 144.93 | 145.35 | 144.22 | 145.05 | 25,268 | +0.65(+0.45%) |
Dec 24, 2019 | 143.99 | 144.60 | 143.80 | 144.40 | 32,200 | +0.07(+0.05%) |
Dec 23, 2019 | 145.55 | 145.55 | 144.06 | 144.33 | 57,118 | -0.87(-0.60%) |
Dec 20, 2019 | 146.00 | 146.31 | 144.84 | 145.20 | 115,000 | -0.75(-0.51%) |
Dec 19, 2019 | 145.93 | 146.31 | 144.63 | 145.95 | 46,541 | +0.13(+0.09%) |
Dec 18, 2019 | 147.62 | 147.62 | 145.67 | 145.82 | 33,825 | -1.53(-1.04%) |
Dec 17, 2019 | 146.78 | 147.70 | 146.27 | 147.35 | 33,516 | +0.82(+0.56%) |
Dec 16, 2019 | 145.75 | 147.51 | 145.75 | 146.53 | 44,229 | +1.18(+0.81%) |
Dec 13, 2019 | 146.65 | 147.38 | 145.02 | 145.35 | 52,300 | -1.50(-1.02%) |
Dec 12, 2019 | 149.97 | 150.89 | 146.45 | 146.85 | 43,710 | -3.62(-2.41%) |
Dec 11, 2019 | 152.49 | 152.49 | 149.89 | 150.47 | 28,079 | -2.23(-1.46%) |
Dec 10, 2019 | 152.19 | 152.84 | 151.30 | 152.70 | 43,727 | +0.40(+0.26%) |
Dec 09, 2019 | 151.26 | 152.87 | 151.23 | 152.30 | 66,368 | +0.70(+0.46%) |
Dec 06, 2019 | 150.79 | 152.20 | 150.56 | 151.60 | 69,200 | +1.74(+1.16%) |
Dec 05, 2019 | 151.31 | 151.56 | 149.13 | 149.86 | 87,635 | -1.74(-1.15%) |
Dec 04, 2019 | 150.67 | 152.26 | 150.31 | 151.60 | 85,726 | +1.62(+1.08%) |
Dec 03, 2019 | 149.02 | 151.11 | 147.28 | 149.98 | 221,543 | -0.10(-0.07%) |