Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 359.04 | 359.04 | 359.04 | 333,722 | -6.07(-1.66%) | |
Dec 30, 2020 | 365.89 | 367.95 | 358.97 | 365.11 | 333,722 | +1.25(+0.34%) |
Dec 29, 2020 | 367.02 | 370.19 | 355.31 | 363.86 | 572,592 | +0.78(+0.21%) |
Dec 28, 2020 | 383.36 | 384.29 | 358.36 | 363.08 | 964,241 | -15.40(-4.07%) |
Dec 24, 2020 | 380.40 | 386.00 | 375.91 | 378.48 | 257,500 | +2.26(+0.60%) |
Dec 23, 2020 | 397.27 | 399.00 | 369.07 | 376.22 | 1,501,583 | -19.78(-4.99%) |
Dec 22, 2020 | 385.06 | 397.39 | 382.04 | 396.00 | 971,676 | +12.71(+3.32%) |
Dec 21, 2020 | 376.45 | 385.22 | 371.73 | 383.29 | 932,099 | +6.42(+1.70%) |
Dec 18, 2020 | 376.63 | 379.95 | 372.04 | 376.87 | 1,424,800 | +4.02(+1.08%) |
Dec 17, 2020 | 357.38 | 378.10 | 347.71 | 372.85 | 2,816,062 | +35.86(+10.64%) |
Dec 16, 2020 | 334.06 | 342.00 | 331.05 | 336.99 | 1,059,154 | +1.80(+0.54%) |
Dec 15, 2020 | 339.44 | 348.75 | 328.06 | 335.19 | 1,192,769 | -4.93(-1.45%) |
Dec 14, 2020 | 342.21 | 351.41 | 338.61 | 340.12 | 1,868,880 | +0.12(+0.04%) |
Dec 11, 2020 | 313.00 | 341.45 | 312.95 | 340.00 | 2,572,500 | +20.94(+6.56%) |
Dec 10, 2020 | 277.08 | 319.37 | 277.08 | 319.06 | 2,172,842 | +39.05(+13.95%) |
Dec 09, 2020 | 280.10 | 305.70 | 274.95 | 280.01 | 2,741,894 | -2.97(-1.05%) |
Dec 08, 2020 | 281.71 | 287.45 | 278.33 | 282.98 | 1,263,484 | +2.52(+0.90%) |
Dec 07, 2020 | 281.00 | 287.96 | 275.55 | 280.46 | 760,593 | +2.83(+1.02%) |
Dec 04, 2020 | 274.56 | 278.00 | 271.17 | 277.63 | 604,500 | +5.62(+2.07%) |
Dec 03, 2020 | 267.85 | 278.43 | 267.64 | 272.01 | 582,127 | +4.10(+1.53%) |
Dec 02, 2020 | 270.57 | 271.14 | 260.77 | 267.91 | 755,268 | -7.39(-2.68%) |
Dec 01, 2020 | 282.01 | 283.33 | 270.53 | 275.30 | 1,017,064 | -12.01(-4.18%) |
Nov 30, 2020 | 272.99 | 289.79 | 272.00 | 287.31 | 858,849 | +17.29(+6.40%) |
Nov 27, 2020 | 269.90 | 276.27 | 267.61 | 270.02 | 414,800 | +4.62(+1.74%) |
Nov 25, 2020 | 262.79 | 266.46 | 257.50 | 265.40 | 524,200 | +0.80(+0.30%) |
Nov 24, 2020 | 264.99 | 266.04 | 262.17 | 264.60 | 378,143 | -0.75(-0.28%) |
Nov 23, 2020 | 262.05 | 269.09 | 258.07 | 265.35 | 507,474 | +1.07(+0.40%) |
Nov 20, 2020 | 259.02 | 268.04 | 258.76 | 264.28 | 685,900 | +9.17(+3.59%) |
Nov 19, 2020 | 247.40 | 265.00 | 243.60 | 255.11 | 1,336,933 | +7.77(+3.14%) |
Nov 18, 2020 | 249.27 | 258.00 | 240.73 | 247.34 | 499,992 | -1.00(-0.40%) |
Nov 17, 2020 | 244.72 | 252.71 | 244.16 | 248.34 | 452,590 | +5.40(+2.22%) |
Nov 16, 2020 | 239.46 | 249.91 | 239.01 | 242.94 | 513,886 | -3.92(-1.59%) |
Nov 13, 2020 | 253.55 | 254.43 | 244.18 | 246.86 | 542,100 | -4.16(-1.66%) |
Nov 12, 2020 | 246.36 | 254.49 | 245.62 | 251.02 | 608,674 | +5.93(+2.42%) |
Nov 11, 2020 | 234.87 | 248.15 | 231.34 | 245.09 | 639,344 | +15.03(+6.53%) |
Nov 10, 2020 | 237.57 | 238.42 | 219.51 | 230.06 | 1,272,919 | -9.83(-4.10%) |
Nov 09, 2020 | 245.88 | 255.66 | 237.86 | 239.89 | 683,540 | -12.51(-4.96%) |
Nov 06, 2020 | 253.00 | 253.42 | 245.56 | 252.40 | 486,100 | -0.75(-0.30%) |
Nov 05, 2020 | 247.13 | 254.43 | 241.17 | 253.15 | 755,375 | +8.48(+3.47%) |
Nov 04, 2020 | 241.18 | 245.25 | 234.89 | 244.67 | 951,310 | +17.70(+7.80%) |
Nov 03, 2020 | 225.38 | 231.14 | 223.05 | 226.97 | 418,803 | +2.79(+1.24%) |
Nov 02, 2020 | 227.00 | 230.91 | 219.84 | 224.18 | 631,472 | -4.29(-1.88%) |
Oct 30, 2020 | 232.57 | 236.51 | 223.96 | 228.47 | 484,100 | -7.22(-3.06%) |
Oct 29, 2020 | 243.65 | 245.00 | 235.39 | 235.69 | 438,070 | -4.35(-1.81%) |
Oct 28, 2020 | 240.77 | 242.40 | 234.50 | 240.04 | 570,734 | -3.97(-1.63%) |
Oct 27, 2020 | 243.68 | 248.42 | 241.54 | 244.01 | 497,518 | +3.91(+1.63%) |
Oct 26, 2020 | 250.00 | 250.20 | 239.52 | 240.10 | 712,870 | -7.90(-3.19%) |
Oct 23, 2020 | 246.50 | 249.56 | 243.12 | 248.00 | 522,300 | +2.25(+0.92%) |
Oct 22, 2020 | 250.00 | 251.82 | 240.88 | 245.75 | 494,544 | -3.09(-1.24%) |
Oct 21, 2020 | 259.53 | 260.43 | 247.56 | 248.84 | 915,013 | -7.84(-3.05%) |
Oct 20, 2020 | 262.68 | 267.63 | 255.41 | 256.68 | 803,116 | -8.56(-3.23%) |
Oct 19, 2020 | 270.51 | 273.01 | 264.61 | 265.24 | 452,184 | -2.06(-0.77%) |
Oct 16, 2020 | 271.80 | 272.56 | 265.53 | 267.30 | 367,000 | -2.57(-0.95%) |
Oct 15, 2020 | 256.22 | 271.88 | 253.96 | 269.87 | 697,894 | +4.68(+1.76%) |
Oct 14, 2020 | 271.00 | 272.55 | 261.83 | 265.19 | 498,638 | -2.96(-1.10%) |
Oct 13, 2020 | 268.00 | 271.65 | 264.25 | 268.15 | 484,592 | +4.95(+1.88%) |
Oct 12, 2020 | 265.00 | 268.05 | 261.66 | 263.20 | 518,346 | +4.13(+1.59%) |
Oct 09, 2020 | 252.56 | 262.66 | 252.56 | 259.07 | 572,900 | +6.21(+2.46%) |
Oct 08, 2020 | 255.01 | 257.49 | 248.81 | 252.86 | 598,903 | -0.25(-0.10%) |
Oct 07, 2020 | 248.96 | 259.63 | 248.96 | 253.11 | 1,125,150 | +6.70(+2.72%) |
Oct 06, 2020 | 236.00 | 246.72 | 235.97 | 246.41 | 1,394,283 | +7.72(+3.23%) |
Oct 05, 2020 | 234.21 | 239.89 | 232.02 | 238.69 | 654,958 | +4.37(+1.86%) |
Oct 02, 2020 | 224.47 | 237.80 | 224.23 | 234.32 | 721,600 | -1.46(-0.62%) |
Oct 01, 2020 | 232.23 | 237.93 | 229.51 | 235.78 | 534,114 | +4.27(+1.84%) |
Sep 30, 2020 | 230.31 | 236.50 | 228.12 | 231.51 | 591,636 | -0.58(-0.25%) |
Sep 29, 2020 | 230.95 | 233.89 | 226.34 | 232.09 | 544,840 | +1.14(+0.49%) |
Sep 28, 2020 | 233.00 | 236.47 | 225.25 | 230.95 | 889,650 | -2.23(-0.96%) |
Sep 25, 2020 | 219.96 | 234.29 | 218.50 | 233.18 | 1,563,900 | +14.62(+6.69%) |
Sep 24, 2020 | 216.72 | 220.13 | 211.29 | 218.56 | 500,306 | -0.45(-0.21%) |
Sep 23, 2020 | 221.47 | 225.34 | 217.86 | 219.01 | 555,283 | -3.90(-1.75%) |
Sep 22, 2020 | 224.50 | 224.50 | 214.56 | 222.91 | 594,385 | +0.37(+0.17%) |
Sep 21, 2020 | 209.00 | 222.87 | 208.74 | 222.54 | 1,138,407 | +8.19(+3.82%) |
Sep 18, 2020 | 209.35 | 215.80 | 205.00 | 214.35 | 2,055,300 | +5.70(+2.73%) |
Sep 17, 2020 | 202.70 | 208.87 | 200.50 | 208.65 | 980,305 | +2.96(+1.44%) |
Sep 16, 2020 | 214.00 | 214.19 | 205.31 | 205.69 | 967,019 | -7.91(-3.70%) |
Sep 15, 2020 | 214.47 | 215.87 | 207.38 | 213.60 | 677,140 | +2.57(+1.22%) |
Sep 14, 2020 | 210.77 | 216.26 | 209.17 | 211.03 | 687,536 | +3.65(+1.76%) |
Sep 11, 2020 | 212.45 | 213.00 | 204.28 | 207.38 | 562,800 | -2.26(-1.08%) |
Sep 10, 2020 | 216.28 | 220.15 | 208.29 | 209.64 | 752,590 | -5.94(-2.76%) |
Sep 09, 2020 | 216.24 | 218.47 | 210.41 | 215.58 | 814,360 | +4.86(+2.31%) |
Sep 08, 2020 | 206.50 | 217.70 | 204.51 | 210.72 | 901,830 | -3.79(-1.77%) |
Sep 04, 2020 | 218.97 | 221.90 | 201.32 | 214.51 | 2,341,300 | -7.43(-3.35%) |
Sep 03, 2020 | 241.85 | 242.53 | 215.10 | 221.94 | 3,096,239 | -17.59(-7.34%) |
Sep 02, 2020 | 255.01 | 258.05 | 238.50 | 239.53 | 1,909,438 | -11.19(-4.46%) |
Sep 01, 2020 | 235.12 | 254.76 | 234.02 | 250.72 | 1,506,876 | +16.92(+7.24%) |
Aug 31, 2020 | 226.50 | 235.25 | 226.29 | 233.80 | 1,152,147 | +7.89(+3.49%) |
Aug 28, 2020 | 229.20 | 233.00 | 225.52 | 225.91 | 732,100 | -1.30(-0.57%) |
Aug 27, 2020 | 227.84 | 229.82 | 223.16 | 227.21 | 565,973 | -1.63(-0.71%) |
Aug 26, 2020 | 221.00 | 232.56 | 220.99 | 228.84 | 1,066,448 | +12.51(+5.78%) |
Aug 25, 2020 | 210.98 | 218.32 | 208.74 | 216.33 | 574,666 | +5.34(+2.53%) |
Aug 24, 2020 | 219.00 | 219.97 | 208.14 | 210.99 | 589,216 | -5.67(-2.62%) |
Aug 21, 2020 | 218.70 | 220.14 | 215.08 | 216.66 | 352,600 | -3.14(-1.43%) |
Aug 20, 2020 | 211.58 | 221.92 | 210.04 | 219.80 | 708,851 | +7.11(+3.34%) |
Aug 19, 2020 | 210.42 | 215.06 | 204.70 | 212.69 | 652,354 | +2.94(+1.40%) |
Aug 18, 2020 | 208.56 | 210.76 | 204.15 | 209.75 | 723,426 | +4.76(+2.32%) |
Aug 17, 2020 | 200.20 | 205.41 | 199.34 | 204.99 | 563,172 | +5.86(+2.94%) |
Aug 14, 2020 | 200.60 | 201.34 | 196.32 | 199.13 | 406,500 | -0.34(-0.17%) |
Aug 13, 2020 | 195.99 | 203.92 | 195.99 | 199.47 | 640,525 | +4.47(+2.29%) |
Aug 12, 2020 | 192.00 | 195.07 | 189.24 | 195.00 | 863,851 | +3.32(+1.73%) |
Aug 11, 2020 | 191.89 | 199.34 | 186.27 | 191.68 | 905,702 | -0.12(-0.06%) |
Aug 10, 2020 | 202.01 | 202.01 | 189.26 | 191.80 | 1,059,091 | -7.85(-3.93%) |
Aug 07, 2020 | 211.00 | 211.75 | 195.13 | 199.65 | 1,378,800 | -14.10(-6.60%) |
Aug 06, 2020 | 217.61 | 218.29 | 211.00 | 213.75 | 346,370 | -3.99(-1.83%) |
Aug 05, 2020 | 215.00 | 218.32 | 212.23 | 217.74 | 485,540 | +3.08(+1.43%) |
Aug 04, 2020 | 219.99 | 219.99 | 211.62 | 214.66 | 502,017 | -4.96(-2.26%) |
Aug 03, 2020 | 225.57 | 226.07 | 210.49 | 219.62 | 1,338,973 | -9.46(-4.13%) |
Jul 31, 2020 | 232.42 | 232.42 | 221.87 | 229.08 | 563,700 | +0.50(+0.22%) |
Jul 30, 2020 | 210.54 | 229.83 | 210.52 | 228.58 | 1,142,524 | +12.28(+5.68%) |
Jul 29, 2020 | 203.95 | 220.88 | 202.37 | 216.30 | 1,520,355 | +14.80(+7.34%) |
Jul 28, 2020 | 207.19 | 207.19 | 201.07 | 201.50 | 523,590 | -5.50(-2.66%) |
Jul 27, 2020 | 209.90 | 212.15 | 205.64 | 207.00 | 481,012 | +2.36(+1.15%) |
Jul 24, 2020 | 203.48 | 210.74 | 198.03 | 204.64 | 443,800 | -1.90(-0.92%) |
Jul 23, 2020 | 216.68 | 221.22 | 203.63 | 206.54 | 623,270 | -10.25(-4.73%) |
Jul 22, 2020 | 219.69 | 222.38 | 214.27 | 216.79 | 386,476 | -1.60(-0.73%) |
Jul 21, 2020 | 224.00 | 224.28 | 216.88 | 218.39 | 553,771 | -3.61(-1.63%) |
Jul 20, 2020 | 210.04 | 223.02 | 210.04 | 222.00 | 812,396 | +13.03(+6.24%) |
Jul 17, 2020 | 205.65 | 210.86 | 202.06 | 208.97 | 434,300 | +4.04(+1.97%) |
Jul 16, 2020 | 203.05 | 206.76 | 199.80 | 204.93 | 529,583 | -2.03(-0.98%) |
Jul 15, 2020 | 211.60 | 212.97 | 203.20 | 206.96 | 680,389 | -2.99(-1.42%) |
Jul 14, 2020 | 207.62 | 212.71 | 200.35 | 209.95 | 945,366 | +2.56(+1.23%) |
Jul 13, 2020 | 231.00 | 231.14 | 206.10 | 207.39 | 1,363,801 | -20.95(-9.17%) |
Jul 10, 2020 | 237.34 | 237.93 | 225.56 | 228.34 | 567,500 | -8.26(-3.49%) |
Jul 09, 2020 | 236.56 | 238.33 | 231.31 | 236.60 | 973,933 | +2.05(+0.87%) |
Jul 08, 2020 | 227.62 | 234.59 | 226.12 | 234.55 | 716,900 | +9.06(+4.02%) |
Jul 07, 2020 | 223.08 | 231.45 | 220.48 | 225.49 | 726,247 | +3.47(+1.56%) |
Jul 06, 2020 | 227.80 | 230.45 | 220.00 | 222.02 | 962,385 | -3.16(-1.40%) |
Jul 02, 2020 | 222.87 | 232.38 | 222.85 | 225.18 | 1,480,400 | -3.60(-1.57%) |
Jul 01, 2020 | 223.02 | 229.91 | 219.00 | 228.78 | 952,356 | +2.44(+1.08%) |
Jun 30, 2020 | 221.23 | 226.61 | 218.23 | 226.34 | 789,513 | +5.92(+2.69%) |
Jun 29, 2020 | 224.43 | 227.23 | 215.79 | 220.42 | 1,013,620 | -4.09(-1.82%) |
Jun 26, 2020 | 223.39 | 225.63 | 216.51 | 224.51 | 1,300,300 | +0.48(+0.21%) |
Jun 25, 2020 | 217.18 | 224.66 | 213.13 | 224.03 | 920,662 | +6.19(+2.84%) |
Jun 24, 2020 | 216.64 | 221.26 | 213.14 | 217.84 | 1,173,792 | +1.05(+0.48%) |
Jun 23, 2020 | 219.60 | 223.83 | 215.13 | 216.79 | 1,349,771 | +0.23(+0.11%) |
Jun 22, 2020 | 207.96 | 216.78 | 207.03 | 216.56 | 1,312,535 | +10.62(+5.16%) |
Jun 19, 2020 | 209.97 | 210.69 | 204.28 | 205.94 | 1,129,100 | -3.12(-1.49%) |
Jun 18, 2020 | 209.02 | 212.36 | 207.57 | 209.06 | 1,091,096 | +0.88(+0.42%) |
Jun 17, 2020 | 205.47 | 211.00 | 204.75 | 208.18 | 1,247,842 | +4.43(+2.17%) |
Jun 16, 2020 | 203.44 | 205.75 | 197.01 | 203.75 | 1,175,689 | +2.01(+1.00%) |
Jun 15, 2020 | 189.49 | 202.40 | 188.37 | 201.74 | 1,163,360 | +8.07(+4.17%) |
Jun 12, 2020 | 200.33 | 201.43 | 190.10 | 193.67 | 1,147,500 | -3.17(-1.61%) |
Jun 11, 2020 | 200.04 | 204.61 | 194.00 | 196.84 | 1,561,756 | -11.34(-5.45%) |
Jun 10, 2020 | 204.61 | 210.98 | 202.00 | 208.18 | 971,608 | +6.48(+3.21%) |
Jun 09, 2020 | 200.45 | 207.04 | 199.65 | 201.70 | 861,217 | -2.18(-1.07%) |
Jun 08, 2020 | 198.08 | 205.58 | 192.66 | 203.88 | 1,663,568 | +5.90(+2.98%) |
Jun 05, 2020 | 201.14 | 208.90 | 190.92 | 197.98 | 3,224,800 | -22.06(-10.03%) |
Jun 04, 2020 | 228.55 | 235.87 | 217.75 | 220.04 | 1,884,370 | -13.92(-5.95%) |
Jun 03, 2020 | 239.64 | 239.64 | 227.65 | 233.96 | 1,068,236 | -0.96(-0.41%) |
Jun 02, 2020 | 240.31 | 243.92 | 229.12 | 234.92 | 1,326,334 | -3.46(-1.45%) |
Jun 01, 2020 | 229.02 | 238.66 | 229.02 | 238.38 | 990,433 | +6.27(+2.70%) |
May 29, 2020 | 217.77 | 232.86 | 215.50 | 232.11 | 1,512,500 | +16.51(+7.66%) |
May 28, 2020 | 214.54 | 223.47 | 212.43 | 215.60 | 944,354 | +3.71(+1.75%) |
May 27, 2020 | 212.70 | 213.98 | 196.01 | 211.89 | 1,260,434 | -4.57(-2.11%) |
May 26, 2020 | 223.29 | 225.84 | 214.02 | 216.46 | 1,264,387 | -3.82(-1.73%) |
May 22, 2020 | 211.14 | 220.86 | 209.02 | 220.28 | 1,206,700 | +11.36(+5.44%) |
May 21, 2020 | 208.73 | 212.60 | 203.01 | 208.92 | 1,079,067 | +2.30(+1.11%) |
May 20, 2020 | 206.12 | 210.15 | 203.60 | 206.62 | 1,119,182 | +6.40(+3.20%) |
May 19, 2020 | 195.45 | 203.00 | 194.88 | 200.22 | 669,414 | +6.05(+3.12%) |
May 18, 2020 | 200.00 | 202.80 | 192.57 | 194.17 | 834,998 | -2.11(-1.07%) |
May 15, 2020 | 190.00 | 199.25 | 189.01 | 196.28 | 917,400 | +1.96(+1.01%) |
May 14, 2020 | 190.06 | 197.39 | 188.50 | 194.32 | 926,585 | +0.21(+0.11%) |
May 13, 2020 | 194.47 | 198.00 | 185.66 | 194.11 | 1,391,698 | +1.11(+0.58%) |
May 12, 2020 | 188.50 | 198.44 | 185.25 | 193.00 | 1,705,354 | +5.56(+2.97%) |
May 11, 2020 | 178.18 | 189.25 | 176.19 | 187.44 | 1,254,129 | +10.95(+6.20%) |
May 08, 2020 | 178.50 | 179.14 | 171.24 | 176.49 | 737,400 | +1.06(+0.60%) |
May 07, 2020 | 173.50 | 179.35 | 172.04 | 175.43 | 693,154 | +4.82(+2.83%) |
May 06, 2020 | 169.05 | 172.98 | 167.88 | 170.61 | 654,630 | +2.79(+1.66%) |
May 05, 2020 | 162.58 | 170.84 | 161.24 | 167.82 | 915,260 | +7.87(+4.92%) |
May 04, 2020 | 154.68 | 160.51 | 153.61 | 159.95 | 574,143 | +4.03(+2.58%) |
May 01, 2020 | 154.90 | 159.74 | 154.41 | 155.92 | 575,700 | -6.21(-3.83%) |
Apr 30, 2020 | 158.73 | 165.64 | 158.70 | 162.13 | 948,003 | +3.06(+1.92%) |
Apr 29, 2020 | 157.03 | 162.37 | 154.61 | 159.07 | 677,932 | +4.32(+2.79%) |
Apr 28, 2020 | 162.13 | 163.16 | 153.95 | 154.75 | 709,497 | -5.63(-3.51%) |
Apr 27, 2020 | 164.35 | 164.35 | 159.05 | 160.38 | 646,902 | +0.44(+0.28%) |
Apr 24, 2020 | 159.12 | 162.69 | 156.50 | 159.94 | 566,000 | +1.85(+1.17%) |
Apr 23, 2020 | 156.68 | 161.34 | 155.51 | 158.09 | 713,916 | -0.24(-0.15%) |
Apr 22, 2020 | 156.36 | 158.59 | 153.18 | 158.33 | 747,300 | +6.09(+4.00%) |
Apr 21, 2020 | 159.73 | 162.15 | 147.28 | 152.24 | 756,319 | -8.04(-5.02%) |
Apr 20, 2020 | 154.26 | 163.77 | 153.53 | 160.28 | 1,126,718 | +6.09(+3.95%) |
Apr 17, 2020 | 156.96 | 157.33 | 147.74 | 154.19 | 724,000 | +0.21(+0.14%) |
Apr 16, 2020 | 152.81 | 159.34 | 151.68 | 153.98 | 917,862 | +4.07(+2.71%) |
Apr 15, 2020 | 145.17 | 152.76 | 144.30 | 149.91 | 907,947 | +0.91(+0.61%) |
Apr 14, 2020 | 148.50 | 157.13 | 147.00 | 149.00 | 1,569,037 | +7.10(+5.00%) |
Apr 13, 2020 | 140.69 | 142.79 | 137.07 | 141.90 | 634,371 | +1.56(+1.11%) |
Apr 09, 2020 | 138.28 | 140.88 | 137.00 | 140.34 | 1,125,500 | +5.02(+3.71%) |
Apr 08, 2020 | 132.66 | 137.50 | 131.83 | 135.32 | 866,939 | +3.50(+2.66%) |
Apr 07, 2020 | 137.60 | 138.89 | 129.10 | 131.82 | 1,065,972 | -0.63(-0.48%) |
Apr 06, 2020 | 125.93 | 133.22 | 123.21 | 132.45 | 1,047,804 | +11.98(+9.94%) |
Apr 03, 2020 | 124.56 | 127.01 | 118.60 | 120.47 | 1,011,400 | -4.61(-3.69%) |
Apr 02, 2020 | 120.31 | 126.30 | 117.71 | 125.08 | 1,251,104 | -1.06(-0.84%) |
Apr 01, 2020 | 127.09 | 134.50 | 124.14 | 126.14 | 1,230,679 | -10.40(-7.62%) |
Mar 31, 2020 | 137.37 | 142.87 | 134.26 | 136.54 | 1,167,893 | +0.11(+0.08%) |
Mar 30, 2020 | 133.15 | 139.64 | 131.80 | 136.43 | 815,804 | +4.32(+3.27%) |
Mar 27, 2020 | 128.77 | 135.50 | 126.32 | 132.11 | 1,435,200 | -1.00(-0.75%) |
Mar 26, 2020 | 136.00 | 143.15 | 131.00 | 133.11 | 1,228,014 | -1.19(-0.89%) |
Mar 25, 2020 | 136.14 | 145.48 | 130.26 | 134.30 | 1,474,853 | -2.13(-1.56%) |
Mar 24, 2020 | 132.85 | 141.57 | 132.01 | 136.43 | 1,554,768 | +10.86(+8.65%) |
Mar 23, 2020 | 120.38 | 127.47 | 113.38 | 125.57 | 1,387,773 | +5.07(+4.21%) |
Mar 20, 2020 | 123.22 | 135.75 | 119.38 | 120.50 | 1,905,200 | -1.68(-1.38%) |
Mar 19, 2020 | 104.60 | 127.46 | 101.34 | 122.18 | 2,434,388 | +16.45(+15.56%) |
Mar 18, 2020 | 97.40 | 125.55 | 96.00 | 105.73 | 4,882,128 | -8.79(-7.68%) |
Mar 17, 2020 | 101.68 | 116.53 | 94.16 | 114.52 | 2,138,688 | +15.55(+15.71%) |
Mar 16, 2020 | 100.00 | 103.92 | 93.81 | 98.97 | 1,885,754 | -16.20(-14.07%) |
Mar 13, 2020 | 120.39 | 122.00 | 107.14 | 115.17 | 1,408,500 | +3.62(+3.25%) |
Mar 12, 2020 | 109.74 | 115.96 | 101.00 | 111.55 | 1,742,444 | -12.30(-9.93%) |
Mar 11, 2020 | 128.95 | 130.90 | 120.33 | 123.85 | 1,342,920 | -10.00(-7.47%) |
Mar 10, 2020 | 134.71 | 137.00 | 125.12 | 133.85 | 1,386,276 | +6.00(+4.69%) |
Mar 09, 2020 | 139.65 | 139.65 | 125.00 | 127.85 | 1,515,249 | -22.26(-14.83%) |
Mar 06, 2020 | 156.43 | 156.43 | 144.00 | 150.11 | 1,421,500 | -8.95(-5.63%) |
Mar 05, 2020 | 155.59 | 162.93 | 155.59 | 159.06 | 864,305 | -0.26(-0.16%) |
Mar 04, 2020 | 156.75 | 159.48 | 154.00 | 159.32 | 887,454 | +4.16(+2.68%) |
Mar 03, 2020 | 155.49 | 159.97 | 149.80 | 155.16 | 1,451,824 | -0.48(-0.31%) |
Mar 02, 2020 | 152.50 | 155.87 | 146.12 | 155.64 | 1,360,729 | +3.14(+2.06%) |
Feb 28, 2020 | 143.14 | 152.80 | 141.51 | 152.50 | 1,410,100 | +2.32(+1.54%) |
Feb 27, 2020 | 144.67 | 155.00 | 141.65 | 150.18 | 1,498,895 | -1.08(-0.71%) |
Feb 26, 2020 | 149.49 | 158.57 | 149.16 | 151.26 | 1,243,777 | +1.88(+1.26%) |
Feb 25, 2020 | 156.71 | 159.79 | 146.23 | 149.38 | 1,435,987 | -4.47(-2.91%) |
Feb 24, 2020 | 153.51 | 158.30 | 148.25 | 153.85 | 1,965,767 | -11.05(-6.70%) |
Feb 21, 2020 | 176.87 | 176.87 | 164.46 | 164.90 | 1,773,100 | -13.20(-7.41%) |
Feb 20, 2020 | 180.10 | 182.57 | 170.51 | 178.10 | 1,120,936 | -1.99(-1.11%) |
Feb 19, 2020 | 178.72 | 181.97 | 177.90 | 180.09 | 1,094,616 | +3.19(+1.80%) |
Feb 18, 2020 | 171.49 | 177.97 | 170.22 | 176.90 | 2,171,299 | +5.57(+3.25%) |
Feb 14, 2020 | 171.09 | 174.33 | 168.59 | 171.33 | 1,321,700 | +1.42(+0.84%) |
Feb 13, 2020 | 169.80 | 173.40 | 169.51 | 169.91 | 1,423,528 | -0.68(-0.40%) |
Feb 12, 2020 | 168.44 | 171.03 | 164.25 | 170.59 | 705,900 | +3.78(+2.27%) |
Feb 11, 2020 | 166.84 | 168.00 | 163.90 | 166.81 | 544,605 | +0.56(+0.34%) |
Feb 10, 2020 | 163.65 | 168.48 | 162.89 | 166.25 | 494,693 | +2.14(+1.30%) |
Feb 07, 2020 | 164.40 | 166.30 | 161.02 | 164.11 | 522,200 | +0.50(+0.31%) |
Feb 06, 2020 | 164.54 | 167.52 | 159.00 | 163.61 | 596,074 | +0.40(+0.25%) |
Feb 05, 2020 | 173.80 | 173.80 | 160.29 | 163.21 | 1,259,139 | -8.94(-5.19%) |
Feb 04, 2020 | 166.73 | 173.46 | 164.31 | 172.15 | 1,267,877 | +8.82(+5.40%) |
Feb 03, 2020 | 163.42 | 164.72 | 157.00 | 163.33 | 838,710 | -0.58(-0.35%) |
Jan 31, 2020 | 168.97 | 169.00 | 161.52 | 163.91 | 1,063,400 | -3.52(-2.10%) |
Jan 30, 2020 | 157.28 | 168.10 | 157.00 | 167.43 | 2,067,959 | +8.12(+5.10%) |
Jan 29, 2020 | 154.00 | 162.48 | 152.70 | 159.31 | 1,442,001 | +6.74(+4.42%) |
Jan 28, 2020 | 150.23 | 153.58 | 149.77 | 152.57 | 526,367 | +3.80(+2.55%) |
Jan 27, 2020 | 146.52 | 152.28 | 145.20 | 148.77 | 890,351 | -3.34(-2.20%) |
Jan 24, 2020 | 150.00 | 154.45 | 149.99 | 152.11 | 962,700 | +3.54(+2.38%) |
Jan 23, 2020 | 150.01 | 150.65 | 147.54 | 148.57 | 536,010 | -1.39(-0.93%) |
Jan 22, 2020 | 149.71 | 154.24 | 149.36 | 149.96 | 941,663 | +1.28(+0.86%) |
Jan 21, 2020 | 148.73 | 152.82 | 147.75 | 148.68 | 1,064,913 | -0.71(-0.48%) |
Jan 17, 2020 | 152.91 | 153.17 | 149.10 | 149.39 | 810,300 | -2.51(-1.65%) |
Jan 16, 2020 | 152.38 | 154.84 | 149.61 | 151.90 | 1,029,085 | -0.48(-0.32%) |
Jan 15, 2020 | 153.29 | 157.79 | 151.69 | 152.38 | 1,392,035 | -0.45(-0.29%) |
Jan 14, 2020 | 154.50 | 156.41 | 151.22 | 152.83 | 1,823,423 | -0.08(-0.05%) |
Jan 13, 2020 | 150.57 | 155.68 | 150.00 | 152.91 | 1,473,182 | +3.68(+2.47%) |
Jan 10, 2020 | 149.30 | 150.76 | 146.20 | 149.23 | 2,764,300 | -0.73(-0.49%) |
Jan 09, 2020 | 142.66 | 152.01 | 142.54 | 149.96 | 4,133,758 | +9.69(+6.91%) |
Jan 08, 2020 | 138.90 | 141.64 | 136.23 | 140.27 | 978,782 | +1.41(+1.02%) |
Jan 07, 2020 | 140.50 | 142.61 | 138.25 | 138.86 | 672,014 | -1.64(-1.17%) |
Jan 06, 2020 | 132.88 | 140.89 | 132.71 | 140.50 | 1,254,643 | +5.21(+3.85%) |
Jan 03, 2020 | 132.43 | 136.22 | 131.76 | 135.29 | 598,500 | +0.96(+0.71%) |