Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 294.09 | 294.09 | 294.09 | 167,123 | -3.52(-1.18%) | |
Dec 30, 2020 | 303.03 | 307.72 | 296.95 | 297.61 | 167,123 | -4.70(-1.55%) |
Dec 29, 2020 | 304.87 | 305.43 | 298.40 | 302.31 | 87,699 | +1.30(+0.43%) |
Dec 28, 2020 | 303.42 | 305.28 | 298.86 | 301.01 | 85,750 | +1.52(+0.51%) |
Dec 24, 2020 | 305.55 | 308.16 | 298.07 | 299.49 | 23,600 | -4.85(-1.59%) |
Dec 23, 2020 | 311.94 | 312.06 | 304.00 | 304.34 | 73,691 | -2.03(-0.66%) |
Dec 22, 2020 | 304.29 | 309.85 | 304.11 | 306.37 | 100,748 | -1.24(-0.40%) |
Dec 21, 2020 | 296.13 | 307.83 | 296.13 | 307.61 | 118,372 | -0.75(-0.24%) |
Dec 18, 2020 | 299.06 | 308.92 | 298.34 | 308.36 | 209,300 | +10.81(+3.63%) |
Dec 17, 2020 | 296.67 | 298.89 | 294.19 | 297.55 | 153,588 | +0.73(+0.25%) |
Dec 16, 2020 | 302.07 | 304.12 | 295.71 | 296.82 | 152,062 | -9.81(-3.20%) |
Dec 15, 2020 | 308.09 | 308.12 | 303.33 | 306.63 | 95,614 | +3.30(+1.09%) |
Dec 14, 2020 | 302.79 | 311.27 | 302.74 | 303.33 | 194,246 | +8.82(+2.99%) |
Dec 11, 2020 | 291.06 | 297.64 | 289.19 | 294.51 | 124,300 | +10.59(+3.73%) |
Dec 10, 2020 | 276.95 | 284.53 | 276.79 | 283.92 | 152,793 | +13.83(+5.12%) |
Dec 09, 2020 | 283.49 | 283.85 | 266.64 | 270.09 | 245,066 | -8.30(-2.98%) |
Dec 08, 2020 | 286.22 | 287.21 | 277.62 | 278.39 | 130,471 | -10.43(-3.61%) |
Dec 07, 2020 | 285.20 | 291.42 | 284.87 | 288.82 | 216,409 | -0.20(-0.07%) |
Dec 04, 2020 | 287.59 | 292.58 | 284.17 | 289.02 | 78,300 | +2.27(+0.79%) |
Dec 03, 2020 | 290.72 | 290.72 | 284.74 | 286.75 | 295,730 | -1.14(-0.40%) |
Dec 02, 2020 | 290.07 | 290.08 | 284.18 | 287.89 | 299,771 | -1.49(-0.51%) |
Dec 01, 2020 | 286.33 | 291.23 | 285.44 | 289.38 | 124,202 | +2.56(+0.89%) |
Nov 30, 2020 | 284.68 | 288.88 | 282.27 | 286.82 | 250,212 | +5.23(+1.86%) |
Nov 27, 2020 | 275.74 | 281.68 | 274.77 | 281.59 | 79,100 | +16.11(+6.07%) |
Nov 25, 2020 | 262.46 | 265.48 | 262.32 | 265.48 | 57,700 | +3.20(+1.22%) |
Nov 24, 2020 | 262.51 | 265.45 | 258.52 | 262.28 | 357,112 | -6.72(-2.50%) |
Nov 23, 2020 | 269.37 | 270.79 | 266.56 | 269.00 | 97,225 | -0.33(-0.12%) |
Nov 20, 2020 | 262.30 | 270.63 | 261.73 | 269.33 | 99,400 | +5.18(+1.96%) |
Nov 19, 2020 | 257.70 | 265.48 | 257.70 | 264.15 | 181,761 | +6.98(+2.71%) |
Nov 18, 2020 | 260.48 | 261.45 | 255.87 | 257.17 | 96,335 | -1.08(-0.42%) |
Nov 17, 2020 | 259.77 | 259.89 | 255.25 | 258.25 | 133,498 | -0.25(-0.10%) |
Nov 16, 2020 | 261.58 | 262.22 | 257.11 | 258.50 | 70,641 | -4.17(-1.59%) |
Nov 13, 2020 | 265.54 | 266.48 | 261.93 | 262.67 | 112,000 | +0.05(+0.02%) |
Nov 12, 2020 | 259.86 | 263.18 | 259.39 | 262.62 | 72,524 | +5.21(+2.02%) |
Nov 11, 2020 | 257.75 | 259.89 | 254.38 | 257.41 | 214,808 | +7.44(+2.98%) |
Nov 10, 2020 | 259.34 | 259.95 | 246.02 | 249.97 | 255,017 | -6.21(-2.42%) |
Nov 09, 2020 | 263.11 | 264.41 | 254.24 | 256.18 | 272,533 | -16.48(-6.04%) |
Nov 06, 2020 | 273.96 | 274.50 | 270.77 | 272.66 | 96,300 | -2.07(-0.75%) |
Nov 05, 2020 | 278.54 | 278.83 | 273.10 | 274.73 | 137,152 | -0.38(-0.14%) |
Nov 04, 2020 | 268.26 | 275.75 | 268.26 | 275.11 | 181,481 | +17.65(+6.86%) |
Nov 03, 2020 | 254.84 | 258.62 | 253.60 | 257.46 | 103,210 | +7.97(+3.19%) |
Nov 02, 2020 | 246.93 | 250.81 | 245.91 | 249.49 | 122,366 | +1.36(+0.55%) |
Oct 30, 2020 | 253.28 | 253.95 | 246.25 | 248.13 | 105,600 | -6.25(-2.46%) |
Oct 29, 2020 | 252.11 | 256.02 | 249.57 | 254.38 | 105,934 | +0.04(+0.02%) |
Oct 28, 2020 | 253.17 | 255.23 | 249.86 | 254.34 | 119,963 | -4.49(-1.73%) |
Oct 27, 2020 | 251.65 | 259.65 | 250.13 | 258.83 | 108,912 | +9.41(+3.77%) |
Oct 26, 2020 | 247.20 | 252.10 | 246.66 | 249.42 | 153,976 | -1.00(-0.40%) |
Oct 23, 2020 | 244.98 | 251.35 | 244.98 | 250.42 | 132,200 | -1.82(-0.72%) |
Oct 22, 2020 | 246.16 | 255.53 | 245.72 | 252.24 | 212,638 | -4.56(-1.78%) |
Oct 21, 2020 | 261.23 | 264.16 | 256.19 | 256.80 | 96,490 | -5.75(-2.19%) |
Oct 20, 2020 | 263.65 | 266.36 | 261.90 | 262.55 | 127,776 | -1.62(-0.61%) |
Oct 19, 2020 | 272.46 | 272.46 | 262.87 | 264.17 | 99,402 | -5.73(-2.12%) |
Oct 16, 2020 | 269.29 | 272.66 | 268.60 | 269.90 | 74,700 | +2.86(+1.07%) |
Oct 15, 2020 | 270.34 | 270.97 | 265.93 | 267.04 | 131,672 | -9.90(-3.57%) |
Oct 14, 2020 | 279.50 | 281.77 | 276.87 | 276.94 | 234,393 | +1.71(+0.62%) |
Oct 13, 2020 | 277.07 | 279.19 | 274.53 | 275.23 | 222,578 | -5.30(-1.89%) |
Oct 12, 2020 | 283.06 | 284.00 | 279.65 | 280.53 | 130,361 | +4.26(+1.54%) |
Oct 09, 2020 | 273.75 | 277.38 | 273.60 | 276.27 | 117,900 | +4.05(+1.49%) |
Oct 08, 2020 | 275.88 | 275.88 | 270.36 | 272.22 | 66,529 | -1.87(-0.68%) |
Oct 07, 2020 | 269.79 | 275.58 | 268.54 | 274.09 | 133,667 | +5.88(+2.19%) |
Oct 06, 2020 | 268.80 | 272.56 | 266.36 | 268.21 | 174,730 | -2.01(-0.74%) |
Oct 05, 2020 | 268.28 | 272.88 | 267.70 | 270.22 | 284,131 | +7.92(+3.02%) |
Oct 02, 2020 | 266.96 | 268.51 | 262.18 | 262.30 | 157,000 | -3.50(-1.32%) |
Oct 01, 2020 | 268.22 | 268.66 | 265.50 | 265.80 | 141,246 | +3.28(+1.25%) |
Sep 30, 2020 | 262.79 | 266.80 | 261.97 | 262.52 | 144,356 | +2.32(+0.89%) |
Sep 29, 2020 | 256.16 | 261.96 | 256.14 | 260.20 | 117,518 | +4.83(+1.89%) |
Sep 28, 2020 | 250.99 | 255.75 | 250.99 | 255.37 | 94,594 | +6.80(+2.74%) |
Sep 25, 2020 | 238.58 | 249.28 | 238.58 | 248.57 | 158,500 | +5.50(+2.26%) |
Sep 24, 2020 | 244.61 | 244.93 | 240.06 | 243.07 | 257,065 | -2.78(-1.13%) |
Sep 23, 2020 | 241.31 | 248.98 | 239.53 | 245.85 | 207,393 | +2.98(+1.23%) |
Sep 22, 2020 | 241.75 | 245.34 | 240.73 | 242.87 | 189,326 | -6.13(-2.46%) |
Sep 21, 2020 | 241.32 | 250.04 | 239.74 | 249.00 | 254,468 | -0.74(-0.30%) |
Sep 18, 2020 | 242.73 | 249.98 | 242.73 | 249.74 | 297,300 | +5.28(+2.16%) |
Sep 17, 2020 | 239.40 | 245.03 | 239.40 | 244.46 | 233,085 | +5.14(+2.15%) |
Sep 16, 2020 | 235.53 | 241.19 | 234.54 | 239.32 | 198,677 | +6.04(+2.59%) |
Sep 15, 2020 | 235.08 | 237.47 | 232.55 | 233.28 | 161,806 | +1.12(+0.48%) |
Sep 14, 2020 | 225.44 | 232.93 | 225.25 | 232.16 | 257,254 | +12.87(+5.87%) |
Sep 11, 2020 | 221.58 | 224.46 | 217.86 | 219.29 | 187,900 | +3.78(+1.75%) |
Sep 10, 2020 | 222.09 | 223.48 | 215.44 | 215.51 | 258,542 | -12.16(-5.34%) |
Sep 09, 2020 | 224.82 | 228.80 | 224.82 | 227.67 | 175,084 | +5.67(+2.55%) |
Sep 08, 2020 | 216.39 | 225.06 | 215.79 | 222.00 | 244,128 | +3.72(+1.70%) |
Sep 04, 2020 | 217.77 | 220.30 | 212.66 | 218.28 | 276,000 | +0.72(+0.33%) |
Sep 03, 2020 | 224.47 | 225.05 | 214.89 | 217.56 | 233,380 | -9.45(-4.16%) |
Sep 02, 2020 | 227.60 | 228.20 | 221.65 | 227.01 | 255,544 | +0.15(+0.07%) |
Sep 01, 2020 | 232.93 | 233.45 | 225.37 | 226.86 | 163,057 | -4.41(-1.91%) |
Aug 31, 2020 | 232.26 | 234.97 | 229.11 | 231.27 | 312,024 | +2.34(+1.02%) |
Aug 28, 2020 | 229.39 | 231.87 | 225.59 | 228.93 | 271,300 | +0.94(+0.41%) |
Aug 27, 2020 | 234.10 | 234.30 | 226.12 | 227.99 | 217,285 | -5.95(-2.54%) |
Aug 26, 2020 | 235.74 | 237.05 | 233.62 | 233.94 | 135,048 | -1.72(-0.73%) |
Aug 25, 2020 | 234.31 | 237.46 | 233.12 | 235.66 | 216,815 | +2.89(+1.24%) |
Aug 24, 2020 | 239.76 | 241.27 | 230.92 | 232.77 | 139,117 | -3.41(-1.44%) |
Aug 21, 2020 | 234.00 | 237.00 | 232.39 | 236.18 | 140,600 | -1.37(-0.58%) |
Aug 20, 2020 | 234.96 | 238.24 | 234.59 | 237.55 | 200,599 | +0.43(+0.18%) |
Aug 19, 2020 | 246.88 | 248.62 | 236.02 | 237.12 | 308,405 | -2.53(-1.06%) |
Aug 18, 2020 | 243.62 | 244.73 | 237.84 | 239.65 | 148,563 | +1.33(+0.56%) |
Aug 17, 2020 | 238.97 | 242.70 | 236.97 | 238.32 | 141,268 | +3.57(+1.52%) |
Aug 14, 2020 | 234.14 | 235.98 | 232.48 | 234.75 | 124,400 | -2.66(-1.12%) |
Aug 13, 2020 | 236.27 | 238.69 | 235.63 | 237.41 | 107,958 | +5.27(+2.27%) |
Aug 12, 2020 | 231.04 | 234.82 | 229.91 | 232.14 | 122,258 | +3.31(+1.45%) |
Aug 11, 2020 | 229.91 | 231.49 | 227.01 | 228.83 | 214,441 | +0.61(+0.27%) |
Aug 10, 2020 | 230.67 | 231.05 | 224.79 | 228.22 | 165,838 | -2.54(-1.10%) |
Aug 07, 2020 | 230.31 | 234.50 | 228.77 | 230.76 | 127,100 | -0.34(-0.15%) |
Aug 06, 2020 | 233.31 | 234.16 | 228.68 | 231.10 | 121,584 | -0.34(-0.15%) |
Aug 05, 2020 | 234.88 | 236.56 | 230.62 | 231.44 | 157,182 | -0.17(-0.07%) |
Aug 04, 2020 | 231.73 | 232.68 | 227.52 | 231.61 | 185,268 | -6.43(-2.70%) |
Aug 03, 2020 | 232.48 | 241.07 | 231.92 | 238.04 | 185,568 | +7.91(+3.44%) |
Jul 31, 2020 | 231.86 | 232.98 | 226.25 | 230.13 | 220,200 | -4.28(-1.83%) |
Jul 30, 2020 | 230.01 | 239.03 | 229.36 | 234.41 | 575,653 | -15.07(-6.04%) |
Jul 29, 2020 | 255.89 | 257.32 | 248.02 | 249.48 | 255,923 | -3.75(-1.48%) |
Jul 28, 2020 | 258.69 | 259.91 | 252.21 | 253.23 | 155,225 | -6.44(-2.48%) |
Jul 27, 2020 | 256.07 | 260.20 | 255.06 | 259.67 | 122,648 | +8.34(+3.32%) |
Jul 24, 2020 | 257.89 | 257.97 | 249.71 | 251.33 | 308,600 | -4.02(-1.57%) |
Jul 23, 2020 | 261.16 | 267.43 | 253.10 | 255.35 | 197,294 | -3.95(-1.52%) |
Jul 22, 2020 | 264.31 | 267.44 | 257.80 | 259.30 | 172,835 | -3.10(-1.18%) |
Jul 21, 2020 | 272.59 | 272.73 | 261.57 | 262.40 | 141,383 | -10.11(-3.71%) |
Jul 20, 2020 | 270.67 | 272.74 | 268.33 | 272.51 | 171,506 | +11.31(+4.33%) |
Jul 17, 2020 | 263.83 | 265.44 | 257.51 | 261.20 | 204,600 | +0.85(+0.33%) |
Jul 16, 2020 | 258.32 | 260.91 | 256.07 | 260.35 | 93,862 | +3.06(+1.19%) |
Jul 15, 2020 | 256.22 | 259.16 | 255.07 | 257.29 | 103,295 | +3.04(+1.20%) |
Jul 14, 2020 | 250.55 | 254.66 | 245.13 | 254.25 | 137,414 | +3.43(+1.37%) |
Jul 13, 2020 | 254.84 | 259.34 | 249.35 | 250.82 | 154,842 | +0.31(+0.12%) |
Jul 10, 2020 | 254.37 | 255.31 | 247.34 | 250.51 | 115,400 | -2.62(-1.04%) |
Jul 09, 2020 | 256.87 | 258.84 | 250.43 | 253.13 | 161,094 | +1.75(+0.70%) |
Jul 08, 2020 | 248.79 | 251.38 | 246.14 | 251.38 | 120,607 | +5.98(+2.44%) |
Jul 07, 2020 | 236.85 | 247.37 | 236.48 | 245.40 | 198,515 | +9.66(+4.10%) |
Jul 06, 2020 | 237.23 | 239.00 | 233.50 | 235.74 | 448,142 | +7.02(+3.07%) |
Jul 02, 2020 | 230.86 | 232.90 | 228.01 | 228.72 | 138,200 | +0.86(+0.38%) |
Jul 01, 2020 | 230.43 | 231.62 | 225.10 | 227.86 | 186,487 | +2.63(+1.17%) |
Jun 30, 2020 | 223.33 | 225.45 | 220.84 | 225.23 | 147,926 | +1.94(+0.87%) |
Jun 29, 2020 | 224.93 | 227.51 | 220.33 | 223.29 | 148,102 | -1.22(-0.54%) |
Jun 26, 2020 | 230.05 | 230.90 | 221.34 | 224.51 | 162,700 | -4.40(-1.92%) |
Jun 25, 2020 | 228.57 | 230.91 | 224.81 | 228.91 | 143,619 | +5.11(+2.28%) |
Jun 24, 2020 | 226.09 | 226.99 | 222.18 | 223.80 | 98,590 | -2.31(-1.02%) |
Jun 23, 2020 | 228.04 | 233.30 | 225.39 | 226.11 | 209,720 | +3.57(+1.60%) |
Jun 22, 2020 | 233.91 | 233.91 | 222.13 | 222.54 | 248,121 | +6.43(+2.98%) |
Jun 19, 2020 | 220.26 | 220.35 | 216.06 | 216.11 | 204,300 | -2.79(-1.27%) |
Jun 18, 2020 | 222.50 | 222.71 | 217.39 | 218.90 | 102,140 | -2.19(-0.99%) |
Jun 17, 2020 | 223.64 | 225.51 | 220.65 | 221.09 | 91,178 | +1.80(+0.82%) |
Jun 16, 2020 | 223.22 | 224.76 | 218.65 | 219.29 | 103,788 | -0.73(-0.33%) |
Jun 15, 2020 | 213.70 | 225.00 | 212.92 | 220.02 | 178,659 | +4.91(+2.28%) |
Jun 12, 2020 | 221.86 | 224.32 | 210.35 | 215.11 | 254,100 | -4.64(-2.11%) |
Jun 11, 2020 | 226.98 | 227.88 | 215.36 | 219.75 | 154,806 | -9.29(-4.06%) |
Jun 10, 2020 | 232.00 | 232.46 | 227.83 | 229.04 | 95,743 | +0.48(+0.21%) |
Jun 09, 2020 | 225.17 | 232.90 | 225.07 | 228.56 | 129,255 | +4.26(+1.90%) |
Jun 08, 2020 | 226.02 | 226.02 | 222.01 | 224.30 | 217,727 | -1.65(-0.73%) |
Jun 05, 2020 | 234.64 | 234.86 | 224.48 | 225.95 | 306,800 | -5.30(-2.29%) |
Jun 04, 2020 | 239.74 | 242.37 | 228.71 | 231.25 | 397,624 | +0.91(+0.40%) |
Jun 03, 2020 | 231.64 | 232.55 | 225.23 | 230.34 | 315,595 | -2.38(-1.02%) |
Jun 02, 2020 | 229.11 | 236.35 | 226.95 | 232.72 | 213,666 | +7.31(+3.24%) |
Jun 01, 2020 | 222.00 | 226.49 | 220.90 | 225.41 | 183,957 | +6.11(+2.79%) |
May 29, 2020 | 217.10 | 219.66 | 210.37 | 219.30 | 266,500 | +7.62(+3.60%) |
May 28, 2020 | 213.00 | 222.67 | 210.57 | 211.68 | 882,826 | -1.94(-0.91%) |
May 27, 2020 | 214.30 | 222.41 | 205.60 | 213.62 | 297,496 | +1.50(+0.71%) |
May 26, 2020 | 201.14 | 218.19 | 199.75 | 212.12 | 1,403,531 | +54.16(+34.29%) |
May 22, 2020 | 155.49 | 158.66 | 155.02 | 157.96 | 93,800 | +0.88(+0.56%) |
May 21, 2020 | 159.19 | 160.04 | 155.96 | 157.08 | 200,368 | -4.45(-2.75%) |
May 20, 2020 | 159.79 | 163.36 | 159.50 | 161.53 | 228,065 | -1.68(-1.03%) |
May 19, 2020 | 163.54 | 167.62 | 163.03 | 163.21 | 130,805 | -1.47(-0.89%) |
May 18, 2020 | 157.16 | 166.68 | 156.77 | 164.68 | 174,543 | +7.84(+5.00%) |
May 15, 2020 | 150.20 | 157.68 | 150.20 | 156.84 | 169,200 | +8.45(+5.69%) |
May 14, 2020 | 141.26 | 148.52 | 141.26 | 148.39 | 200,094 | +0.03(+0.02%) |
May 13, 2020 | 150.36 | 151.60 | 146.98 | 148.36 | 126,957 | -3.71(-2.44%) |
May 12, 2020 | 154.46 | 157.98 | 152.07 | 152.07 | 126,007 | +2.63(+1.76%) |
May 11, 2020 | 149.36 | 151.13 | 148.36 | 149.44 | 102,433 | +0.39(+0.26%) |
May 08, 2020 | 147.34 | 150.23 | 146.68 | 149.05 | 83,800 | +1.86(+1.26%) |
May 07, 2020 | 146.86 | 148.85 | 145.97 | 147.19 | 65,432 | +3.48(+2.42%) |
May 06, 2020 | 142.75 | 144.00 | 142.01 | 143.71 | 133,439 | -0.09(-0.06%) |
May 05, 2020 | 145.50 | 145.91 | 142.96 | 143.80 | 82,404 | -0.66(-0.46%) |
May 04, 2020 | 147.32 | 147.72 | 142.17 | 144.46 | 171,266 | -1.06(-0.73%) |
May 01, 2020 | 146.49 | 146.49 | 142.10 | 145.52 | 56,500 | -0.97(-0.66%) |
Apr 30, 2020 | 150.02 | 150.20 | 146.49 | 146.49 | 123,755 | -2.65(-1.78%) |
Apr 29, 2020 | 146.39 | 149.60 | 146.33 | 149.14 | 118,988 | +5.11(+3.55%) |
Apr 28, 2020 | 147.86 | 147.86 | 144.03 | 144.03 | 34,373 | -2.11(-1.44%) |
Apr 27, 2020 | 147.84 | 147.97 | 145.69 | 146.14 | 70,085 | +0.06(+0.04%) |
Apr 24, 2020 | 144.72 | 146.37 | 144.48 | 146.08 | 100,400 | +2.23(+1.55%) |
Apr 23, 2020 | 143.45 | 146.17 | 142.65 | 143.85 | 61,152 | +0.40(+0.28%) |
Apr 22, 2020 | 144.27 | 144.85 | 142.39 | 143.45 | 120,990 | -0.14(-0.10%) |
Apr 21, 2020 | 146.13 | 146.59 | 142.29 | 143.59 | 71,779 | -3.01(-2.05%) |
Apr 20, 2020 | 145.78 | 149.37 | 145.19 | 146.60 | 88,375 | +3.08(+2.15%) |
Apr 17, 2020 | 145.05 | 146.60 | 143.02 | 143.52 | 112,100 | +0.97(+0.68%) |
Apr 16, 2020 | 143.05 | 144.99 | 139.78 | 142.55 | 120,936 | +6.52(+4.79%) |
Apr 15, 2020 | 136.84 | 138.80 | 130.00 | 136.03 | 317,618 | -2.92(-2.10%) |
Apr 14, 2020 | 144.25 | 144.25 | 138.23 | 138.95 | 197,962 | -0.26(-0.19%) |
Apr 13, 2020 | 144.12 | 144.12 | 138.01 | 139.21 | 36,749 | -4.37(-3.04%) |
Apr 09, 2020 | 142.12 | 144.52 | 139.21 | 143.58 | 41,200 | +3.30(+2.35%) |
Apr 08, 2020 | 141.83 | 144.38 | 140.14 | 140.28 | 98,793 | +2.13(+1.54%) |
Apr 07, 2020 | 141.35 | 142.58 | 137.00 | 138.15 | 65,819 | +1.15(+0.84%) |
Apr 06, 2020 | 139.80 | 140.00 | 136.92 | 137.00 | 84,117 | +4.89(+3.70%) |
Apr 03, 2020 | 131.21 | 132.48 | 129.26 | 132.11 | 37,400 | -1.20(-0.90%) |
Apr 02, 2020 | 128.35 | 134.69 | 127.23 | 133.31 | 54,143 | +5.87(+4.61%) |
Apr 01, 2020 | 128.70 | 133.51 | 127.41 | 127.44 | 104,834 | -4.29(-3.26%) |
Mar 31, 2020 | 133.17 | 135.00 | 129.96 | 131.73 | 47,111 | -1.27(-0.95%) |
Mar 30, 2020 | 132.60 | 133.86 | 131.55 | 133.00 | 67,948 | +2.32(+1.78%) |
Mar 27, 2020 | 128.75 | 136.43 | 127.42 | 130.68 | 99,000 | -2.00(-1.51%) |
Mar 26, 2020 | 128.15 | 133.08 | 126.37 | 132.68 | 231,564 | +3.97(+3.08%) |
Mar 25, 2020 | 134.80 | 135.97 | 128.61 | 128.71 | 140,932 | -2.21(-1.69%) |
Mar 24, 2020 | 132.88 | 134.35 | 121.54 | 130.92 | 180,052 | +1.92(+1.49%) |
Mar 23, 2020 | 119.59 | 129.49 | 119.59 | 129.00 | 160,890 | +10.16(+8.55%) |
Mar 20, 2020 | 127.12 | 128.98 | 118.03 | 118.84 | 134,600 | -2.16(-1.79%) |
Mar 19, 2020 | 126.87 | 126.94 | 118.99 | 121.00 | 200,089 | +10.13(+9.14%) |
Mar 18, 2020 | 113.58 | 119.09 | 110.03 | 110.87 | 136,568 | -2.05(-1.82%) |
Mar 17, 2020 | 111.90 | 116.51 | 110.05 | 112.92 | 284,472 | +4.09(+3.76%) |
Mar 16, 2020 | 104.00 | 116.80 | 103.75 | 108.83 | 321,549 | -14.50(-11.76%) |
Mar 13, 2020 | 127.88 | 127.98 | 111.36 | 123.33 | 272,400 | +8.63(+7.52%) |
Mar 12, 2020 | 119.45 | 121.37 | 114.69 | 114.70 | 320,087 | -19.11(-14.28%) |
Mar 11, 2020 | 138.71 | 140.36 | 131.12 | 133.81 | 238,379 | -13.19(-8.97%) |
Mar 10, 2020 | 149.79 | 150.76 | 140.39 | 147.00 | 249,971 | +4.70(+3.30%) |
Mar 09, 2020 | 141.87 | 146.33 | 137.34 | 142.30 | 271,812 | -7.81(-5.20%) |
Mar 06, 2020 | 148.52 | 154.01 | 147.52 | 150.11 | 237,500 | -3.30(-2.15%) |
Mar 05, 2020 | 150.66 | 153.93 | 150.66 | 153.41 | 130,732 | -3.41(-2.17%) |
Mar 04, 2020 | 149.94 | 157.14 | 149.21 | 156.82 | 153,398 | +9.46(+6.42%) |
Mar 03, 2020 | 148.23 | 151.90 | 146.56 | 147.36 | 156,451 | -0.63(-0.43%) |
Mar 02, 2020 | 140.51 | 148.58 | 138.88 | 147.99 | 152,388 | +6.61(+4.68%) |
Feb 28, 2020 | 134.02 | 141.38 | 134.02 | 141.38 | 368,100 | -2.16(-1.50%) |
Feb 27, 2020 | 144.29 | 150.55 | 142.10 | 143.54 | 207,653 | -6.97(-4.63%) |
Feb 26, 2020 | 153.69 | 155.92 | 149.04 | 150.51 | 207,576 | -2.98(-1.94%) |
Feb 25, 2020 | 155.41 | 156.20 | 152.50 | 153.49 | 160,695 | -2.81(-1.80%) |
Feb 24, 2020 | 157.10 | 158.51 | 155.46 | 156.30 | 146,923 | -4.80(-2.98%) |
Feb 21, 2020 | 162.16 | 162.88 | 160.80 | 161.10 | 210,300 | -0.07(-0.04%) |
Feb 20, 2020 | 162.94 | 164.86 | 158.68 | 161.17 | 183,902 | -0.71(-0.44%) |
Feb 19, 2020 | 163.30 | 163.60 | 161.37 | 161.88 | 134,496 | +1.76(+1.10%) |
Feb 18, 2020 | 159.26 | 160.49 | 158.58 | 160.12 | 73,502 | -0.07(-0.04%) |
Feb 14, 2020 | 162.58 | 163.00 | 158.96 | 160.19 | 96,300 | -0.85(-0.53%) |
Feb 13, 2020 | 158.97 | 161.62 | 158.83 | 161.04 | 134,903 | +0.84(+0.52%) |
Feb 12, 2020 | 157.95 | 160.22 | 156.63 | 160.20 | 95,785 | +2.64(+1.68%) |
Feb 11, 2020 | 157.91 | 158.41 | 156.29 | 157.56 | 63,595 | +0.10(+0.06%) |
Feb 10, 2020 | 155.12 | 158.53 | 155.04 | 157.46 | 67,092 | +2.97(+1.92%) |
Feb 07, 2020 | 154.36 | 154.97 | 153.75 | 154.49 | 87,400 | -1.01(-0.65%) |
Feb 06, 2020 | 155.83 | 157.17 | 154.76 | 155.50 | 104,542 | -0.35(-0.22%) |
Feb 05, 2020 | 157.26 | 157.97 | 154.80 | 155.85 | 164,339 | +0.79(+0.51%) |
Feb 04, 2020 | 152.45 | 155.87 | 151.98 | 155.06 | 158,555 | +4.27(+2.83%) |
Feb 03, 2020 | 144.89 | 152.06 | 144.88 | 150.79 | 231,356 | +6.50(+4.50%) |
Jan 31, 2020 | 147.30 | 147.45 | 144.04 | 144.29 | 141,500 | -2.94(-2.00%) |
Jan 30, 2020 | 145.17 | 147.42 | 144.70 | 147.23 | 189,010 | -0.96(-0.65%) |
Jan 29, 2020 | 146.25 | 148.31 | 145.97 | 148.19 | 94,230 | +4.61(+3.21%) |
Jan 28, 2020 | 143.34 | 146.37 | 143.02 | 143.58 | 78,449 | +0.26(+0.18%) |
Jan 27, 2020 | 143.13 | 144.26 | 141.84 | 143.32 | 91,249 | -1.43(-0.99%) |
Jan 24, 2020 | 149.60 | 149.91 | 144.00 | 144.75 | 90,200 | -4.48(-3.00%) |
Jan 23, 2020 | 151.90 | 152.12 | 149.14 | 149.23 | 91,685 | -4.28(-2.79%) |
Jan 22, 2020 | 154.04 | 156.37 | 153.08 | 153.51 | 116,144 | +0.16(+0.10%) |
Jan 21, 2020 | 151.24 | 153.51 | 151.11 | 153.35 | 83,141 | -1.04(-0.67%) |
Jan 17, 2020 | 152.00 | 155.03 | 151.98 | 154.39 | 257,100 | +4.35(+2.90%) |
Jan 16, 2020 | 151.75 | 152.88 | 149.30 | 150.04 | 224,964 | -2.56(-1.68%) |
Jan 15, 2020 | 153.17 | 153.69 | 151.28 | 152.60 | 156,110 | -1.00(-0.65%) |
Jan 14, 2020 | 155.10 | 155.62 | 153.31 | 153.60 | 199,081 | -3.15(-2.01%) |
Jan 13, 2020 | 161.93 | 162.37 | 155.30 | 156.75 | 189,696 | -6.99(-4.27%) |
Jan 10, 2020 | 165.67 | 166.96 | 163.52 | 163.74 | 116,300 | -1.49(-0.90%) |
Jan 09, 2020 | 167.54 | 169.50 | 164.02 | 165.23 | 512,192 | +8.73(+5.58%) |
Jan 08, 2020 | 155.28 | 157.81 | 155.04 | 156.50 | 107,594 | +1.24(+0.80%) |
Jan 07, 2020 | 157.09 | 157.27 | 154.09 | 155.26 | 141,019 | -1.16(-0.74%) |
Jan 06, 2020 | 157.27 | 157.49 | 155.70 | 156.42 | 167,180 | -2.16(-1.36%) |
Jan 03, 2020 | 158.50 | 160.40 | 156.40 | 158.58 | 143,600 | -1.88(-1.17%) |