Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 150.02 | 150.02 | 150.02 | 129,173 | -2.60(-1.70%) | |
Dec 30, 2020 | 150.41 | 155.75 | 150.41 | 152.62 | 129,173 | +2.18(+1.45%) |
Dec 29, 2020 | 155.96 | 157.74 | 148.05 | 150.44 | 230,866 | -5.24(-3.37%) |
Dec 28, 2020 | 150.14 | 156.19 | 148.76 | 155.68 | 189,958 | +6.21(+4.15%) |
Dec 24, 2020 | 150.40 | 152.55 | 149.16 | 149.47 | 71,900 | -0.41(-0.27%) |
Dec 23, 2020 | 146.00 | 150.25 | 146.00 | 149.88 | 165,043 | +4.11(+2.82%) |
Dec 22, 2020 | 144.82 | 147.45 | 144.82 | 145.77 | 98,456 | +2.00(+1.39%) |
Dec 21, 2020 | 144.36 | 144.48 | 141.66 | 143.77 | 140,721 | -2.66(-1.82%) |
Dec 18, 2020 | 139.17 | 147.38 | 139.17 | 146.43 | 583,200 | +6.36(+4.54%) |
Dec 17, 2020 | 141.15 | 143.58 | 139.27 | 140.07 | 96,792 | -0.55(-0.39%) |
Dec 16, 2020 | 141.84 | 144.00 | 139.20 | 140.62 | 222,515 | -2.08(-1.46%) |
Dec 15, 2020 | 138.83 | 142.86 | 134.98 | 142.70 | 151,842 | +5.35(+3.90%) |
Dec 14, 2020 | 137.28 | 138.98 | 136.65 | 137.35 | 105,625 | +1.49(+1.10%) |
Dec 11, 2020 | 135.39 | 138.36 | 135.39 | 135.86 | 123,300 | -0.48(-0.35%) |
Dec 10, 2020 | 134.02 | 136.99 | 132.55 | 136.34 | 127,873 | +0.73(+0.54%) |
Dec 09, 2020 | 136.60 | 139.41 | 134.66 | 135.61 | 112,921 | -1.14(-0.83%) |
Dec 08, 2020 | 137.00 | 140.41 | 136.18 | 136.75 | 128,347 | -0.44(-0.32%) |
Dec 07, 2020 | 137.53 | 137.92 | 134.09 | 137.19 | 160,055 | -0.34(-0.25%) |
Dec 04, 2020 | 126.87 | 137.73 | 126.87 | 137.53 | 307,200 | +12.13(+9.67%) |
Dec 03, 2020 | 124.68 | 127.44 | 122.62 | 125.40 | 263,533 | +0.97(+0.78%) |
Dec 02, 2020 | 120.57 | 125.00 | 119.71 | 124.43 | 156,677 | +2.66(+2.18%) |
Dec 01, 2020 | 122.50 | 123.87 | 120.95 | 121.77 | 184,195 | -0.01(-0.01%) |
Nov 30, 2020 | 120.19 | 122.10 | 119.33 | 121.78 | 203,970 | +1.19(+0.99%) |
Nov 27, 2020 | 120.77 | 121.03 | 118.57 | 120.59 | 63,800 | +0.50(+0.42%) |
Nov 25, 2020 | 122.31 | 122.51 | 119.55 | 120.09 | 151,200 | -2.98(-2.42%) |
Nov 24, 2020 | 122.53 | 123.52 | 121.10 | 123.07 | 159,836 | +1.56(+1.28%) |
Nov 23, 2020 | 121.54 | 122.11 | 120.64 | 121.51 | 124,283 | +1.14(+0.95%) |
Nov 20, 2020 | 122.50 | 122.73 | 120.05 | 120.37 | 87,800 | -1.80(-1.47%) |
Nov 19, 2020 | 120.38 | 122.99 | 119.79 | 122.17 | 95,875 | +0.32(+0.26%) |
Nov 18, 2020 | 118.82 | 123.42 | 117.39 | 121.85 | 243,619 | +3.28(+2.77%) |
Nov 17, 2020 | 118.00 | 119.59 | 115.32 | 118.57 | 241,954 | +0.00(+0.00%) |
Nov 16, 2020 | 119.13 | 120.35 | 117.01 | 118.57 | 424,616 | -0.97(-0.81%) |
Nov 13, 2020 | 119.47 | 122.50 | 119.39 | 119.54 | 271,200 | +0.83(+0.70%) |
Nov 12, 2020 | 123.16 | 124.29 | 118.06 | 118.71 | 289,709 | -7.51(-5.95%) |
Nov 11, 2020 | 125.77 | 129.03 | 116.73 | 126.22 | 639,910 | -10.85(-7.92%) |
Nov 10, 2020 | 138.97 | 141.40 | 136.02 | 137.07 | 256,559 | -3.38(-2.41%) |
Nov 09, 2020 | 139.06 | 146.73 | 139.06 | 140.45 | 268,266 | +4.54(+3.34%) |
Nov 06, 2020 | 131.77 | 136.98 | 131.77 | 135.91 | 137,800 | +3.65(+2.76%) |
Nov 05, 2020 | 128.87 | 133.63 | 127.59 | 132.26 | 148,145 | +4.99(+3.92%) |
Nov 04, 2020 | 124.99 | 128.18 | 122.30 | 127.27 | 88,594 | +3.40(+2.74%) |
Nov 03, 2020 | 122.78 | 126.99 | 122.44 | 123.87 | 193,854 | +2.30(+1.89%) |
Nov 02, 2020 | 124.93 | 127.81 | 120.78 | 121.57 | 185,479 | -3.57(-2.85%) |
Oct 30, 2020 | 126.30 | 126.30 | 122.38 | 125.14 | 159,300 | -1.48(-1.17%) |
Oct 29, 2020 | 122.12 | 127.62 | 122.03 | 126.62 | 132,850 | +4.11(+3.35%) |
Oct 28, 2020 | 124.32 | 125.09 | 122.25 | 122.51 | 194,462 | -3.87(-3.06%) |
Oct 27, 2020 | 123.05 | 127.25 | 123.05 | 126.38 | 147,045 | +3.07(+2.49%) |
Oct 26, 2020 | 124.34 | 124.34 | 120.23 | 123.31 | 145,801 | -2.64(-2.10%) |
Oct 23, 2020 | 123.91 | 126.96 | 123.79 | 125.95 | 161,700 | +2.55(+2.07%) |
Oct 22, 2020 | 118.40 | 125.99 | 118.26 | 123.40 | 158,056 | +5.10(+4.31%) |
Oct 21, 2020 | 120.28 | 123.51 | 117.62 | 118.30 | 166,111 | -2.02(-1.68%) |
Oct 20, 2020 | 118.45 | 122.07 | 115.35 | 120.32 | 133,370 | +2.59(+2.20%) |
Oct 19, 2020 | 119.00 | 119.20 | 117.24 | 117.73 | 95,234 | -0.19(-0.16%) |
Oct 16, 2020 | 117.81 | 118.64 | 117.27 | 117.92 | 125,100 | +0.35(+0.30%) |
Oct 15, 2020 | 115.42 | 118.71 | 115.13 | 117.57 | 78,319 | +0.25(+0.21%) |
Oct 14, 2020 | 117.49 | 118.30 | 115.42 | 117.32 | 98,886 | -0.53(-0.45%) |
Oct 13, 2020 | 116.60 | 119.57 | 115.06 | 117.85 | 140,798 | +1.11(+0.95%) |
Oct 12, 2020 | 117.86 | 118.81 | 115.09 | 116.74 | 78,784 | -0.49(-0.42%) |
Oct 09, 2020 | 114.99 | 118.35 | 113.74 | 117.23 | 146,900 | +3.50(+3.08%) |
Oct 08, 2020 | 112.33 | 113.76 | 111.61 | 113.73 | 89,301 | +1.95(+1.74%) |
Oct 07, 2020 | 113.05 | 114.42 | 111.74 | 111.78 | 119,490 | +0.21(+0.19%) |
Oct 06, 2020 | 111.74 | 114.38 | 111.26 | 111.57 | 172,631 | +0.32(+0.29%) |
Oct 05, 2020 | 111.30 | 111.86 | 110.13 | 111.25 | 105,357 | +1.25(+1.14%) |
Oct 02, 2020 | 111.02 | 112.81 | 107.90 | 110.00 | 132,000 | -2.97(-2.63%) |
Oct 01, 2020 | 111.18 | 113.81 | 111.18 | 112.97 | 164,251 | +2.04(+1.84%) |
Sep 30, 2020 | 111.15 | 112.47 | 110.41 | 110.93 | 182,043 | +0.25(+0.23%) |
Sep 29, 2020 | 109.68 | 111.49 | 109.40 | 110.68 | 136,939 | +0.86(+0.78%) |
Sep 28, 2020 | 109.89 | 110.98 | 108.87 | 109.82 | 179,467 | +2.17(+2.02%) |
Sep 25, 2020 | 105.37 | 107.82 | 105.01 | 107.65 | 147,000 | +1.38(+1.30%) |
Sep 24, 2020 | 104.08 | 107.00 | 103.00 | 106.27 | 80,436 | +1.46(+1.39%) |
Sep 23, 2020 | 105.65 | 108.13 | 104.45 | 104.81 | 121,617 | -1.51(-1.42%) |
Sep 22, 2020 | 105.96 | 106.63 | 103.09 | 106.32 | 110,803 | +0.60(+0.57%) |
Sep 21, 2020 | 106.15 | 107.03 | 103.87 | 105.72 | 214,226 | -2.98(-2.74%) |
Sep 18, 2020 | 110.36 | 113.10 | 107.04 | 108.70 | 279,300 | -1.04(-0.95%) |
Sep 17, 2020 | 106.51 | 110.04 | 106.00 | 109.74 | 220,822 | +1.47(+1.36%) |
Sep 16, 2020 | 110.99 | 112.30 | 108.11 | 108.27 | 158,182 | -2.22(-2.01%) |
Sep 15, 2020 | 110.41 | 111.57 | 109.91 | 110.49 | 89,117 | +1.30(+1.19%) |
Sep 14, 2020 | 109.22 | 111.87 | 108.44 | 109.19 | 141,666 | +1.23(+1.14%) |
Sep 11, 2020 | 108.64 | 109.25 | 106.20 | 107.96 | 96,400 | +0.76(+0.71%) |
Sep 10, 2020 | 110.48 | 112.38 | 106.73 | 107.20 | 157,108 | -2.30(-2.10%) |
Sep 09, 2020 | 109.66 | 111.10 | 107.10 | 109.50 | 225,688 | +1.81(+1.68%) |
Sep 08, 2020 | 108.43 | 110.88 | 107.30 | 107.69 | 180,011 | -3.80(-3.41%) |
Sep 04, 2020 | 112.59 | 112.98 | 108.81 | 111.49 | 152,900 | -0.53(-0.47%) |
Sep 03, 2020 | 116.46 | 116.46 | 110.07 | 112.02 | 175,757 | -5.45(-4.64%) |
Sep 02, 2020 | 111.88 | 118.64 | 111.00 | 117.47 | 246,503 | +6.92(+6.26%) |
Sep 01, 2020 | 112.59 | 112.59 | 109.27 | 110.55 | 189,928 | -2.11(-1.87%) |
Aug 31, 2020 | 112.50 | 114.84 | 112.09 | 112.66 | 169,475 | +0.46(+0.41%) |
Aug 28, 2020 | 111.12 | 114.16 | 110.64 | 112.20 | 182,200 | +1.11(+1.00%) |
Aug 27, 2020 | 113.90 | 114.02 | 110.13 | 111.09 | 123,549 | -1.98(-1.75%) |
Aug 26, 2020 | 110.57 | 114.08 | 110.28 | 113.07 | 305,555 | +2.79(+2.53%) |
Aug 25, 2020 | 111.17 | 112.07 | 109.29 | 110.28 | 236,316 | -0.61(-0.55%) |
Aug 24, 2020 | 112.56 | 113.26 | 110.43 | 110.89 | 172,193 | -0.49(-0.44%) |
Aug 21, 2020 | 113.15 | 114.81 | 110.90 | 111.38 | 135,100 | -2.90(-2.54%) |
Aug 20, 2020 | 116.31 | 116.58 | 113.92 | 114.28 | 126,838 | -3.12(-2.66%) |
Aug 19, 2020 | 119.22 | 120.08 | 116.59 | 117.40 | 118,172 | -1.61(-1.35%) |
Aug 18, 2020 | 122.60 | 123.69 | 118.64 | 119.01 | 160,150 | -3.34(-2.73%) |
Aug 17, 2020 | 122.43 | 123.65 | 120.49 | 122.35 | 241,402 | +0.33(+0.27%) |
Aug 14, 2020 | 123.51 | 123.55 | 121.15 | 122.02 | 122,900 | -1.88(-1.52%) |
Aug 13, 2020 | 125.68 | 126.70 | 123.49 | 123.90 | 167,765 | -1.98(-1.57%) |
Aug 12, 2020 | 126.00 | 126.79 | 124.76 | 125.88 | 105,422 | +0.90(+0.72%) |
Aug 11, 2020 | 125.49 | 128.56 | 124.60 | 124.98 | 150,090 | +0.06(+0.05%) |
Aug 10, 2020 | 128.01 | 128.05 | 124.71 | 124.92 | 117,915 | -3.05(-2.38%) |
Aug 07, 2020 | 126.73 | 129.89 | 126.16 | 127.97 | 176,300 | +0.78(+0.61%) |
Aug 06, 2020 | 128.70 | 129.55 | 125.15 | 127.19 | 222,401 | -1.99(-1.54%) |
Aug 05, 2020 | 148.58 | 149.03 | 128.50 | 129.18 | 595,808 | -15.29(-10.58%) |
Aug 04, 2020 | 144.18 | 146.03 | 139.90 | 144.47 | 134,573 | -0.86(-0.59%) |
Aug 03, 2020 | 139.62 | 146.28 | 139.62 | 145.33 | 177,295 | +6.50(+4.68%) |
Jul 31, 2020 | 140.35 | 141.09 | 136.98 | 138.83 | 211,300 | -0.95(-0.68%) |
Jul 30, 2020 | 135.93 | 140.06 | 134.48 | 139.78 | 124,592 | +1.73(+1.25%) |
Jul 29, 2020 | 135.57 | 139.98 | 134.95 | 138.05 | 76,741 | +3.15(+2.34%) |
Jul 28, 2020 | 139.66 | 140.17 | 134.42 | 134.90 | 97,785 | -5.46(-3.89%) |
Jul 27, 2020 | 132.23 | 140.69 | 131.54 | 140.36 | 163,891 | +11.95(+9.31%) |
Jul 24, 2020 | 131.35 | 132.96 | 128.28 | 128.41 | 74,100 | -4.74(-3.56%) |
Jul 23, 2020 | 131.09 | 136.29 | 131.09 | 133.15 | 115,520 | +2.10(+1.60%) |
Jul 22, 2020 | 131.27 | 133.37 | 129.66 | 131.05 | 136,663 | -1.14(-0.86%) |
Jul 21, 2020 | 139.24 | 139.24 | 131.25 | 132.19 | 144,400 | -5.55(-4.03%) |
Jul 20, 2020 | 131.23 | 138.13 | 131.23 | 137.74 | 124,293 | +6.76(+5.16%) |
Jul 17, 2020 | 129.34 | 132.69 | 128.28 | 130.98 | 187,400 | +1.64(+1.27%) |
Jul 16, 2020 | 132.01 | 132.01 | 128.85 | 129.34 | 61,968 | -3.57(-2.69%) |
Jul 15, 2020 | 128.41 | 134.00 | 128.41 | 132.91 | 123,998 | +5.54(+4.35%) |
Jul 14, 2020 | 126.91 | 128.07 | 123.93 | 127.37 | 98,790 | +0.35(+0.28%) |
Jul 13, 2020 | 128.32 | 131.96 | 126.67 | 127.02 | 133,974 | -0.03(-0.02%) |
Jul 10, 2020 | 129.13 | 130.62 | 126.55 | 127.05 | 140,800 | -2.92(-2.25%) |
Jul 09, 2020 | 128.70 | 131.21 | 126.17 | 129.97 | 103,318 | +1.39(+1.08%) |
Jul 08, 2020 | 131.50 | 132.90 | 127.90 | 128.58 | 153,736 | -2.35(-1.79%) |
Jul 07, 2020 | 128.37 | 133.31 | 128.37 | 130.93 | 282,709 | +1.49(+1.15%) |
Jul 06, 2020 | 130.90 | 132.31 | 128.90 | 129.44 | 198,509 | +0.83(+0.65%) |
Jul 02, 2020 | 130.04 | 131.76 | 128.00 | 128.61 | 181,900 | +1.86(+1.47%) |
Jul 01, 2020 | 130.59 | 132.45 | 126.03 | 126.75 | 204,448 | -4.23(-3.23%) |
Jun 30, 2020 | 132.17 | 134.57 | 128.77 | 130.98 | 248,398 | -1.30(-0.98%) |
Jun 29, 2020 | 129.97 | 135.49 | 129.78 | 132.28 | 170,681 | +2.31(+1.78%) |
Jun 26, 2020 | 133.38 | 135.34 | 129.04 | 129.97 | 653,100 | -3.71(-2.78%) |
Jun 25, 2020 | 132.00 | 134.00 | 131.06 | 133.68 | 173,431 | +1.16(+0.88%) |
Jun 24, 2020 | 139.31 | 139.72 | 131.74 | 132.52 | 203,756 | -8.55(-6.06%) |
Jun 23, 2020 | 144.00 | 144.23 | 140.85 | 141.07 | 159,711 | -1.03(-0.72%) |
Jun 22, 2020 | 141.72 | 142.86 | 138.25 | 142.10 | 92,979 | -0.07(-0.05%) |
Jun 19, 2020 | 143.76 | 147.90 | 141.15 | 142.17 | 298,200 | +0.99(+0.70%) |
Jun 18, 2020 | 144.34 | 146.47 | 140.71 | 141.18 | 168,503 | -4.36(-3.00%) |
Jun 17, 2020 | 148.27 | 150.96 | 144.49 | 145.54 | 97,073 | -1.13(-0.77%) |
Jun 16, 2020 | 149.55 | 151.26 | 145.43 | 146.67 | 125,018 | +2.54(+1.76%) |
Jun 15, 2020 | 137.12 | 145.53 | 135.61 | 144.13 | 165,821 | +2.86(+2.02%) |
Jun 12, 2020 | 144.96 | 147.24 | 137.51 | 141.27 | 109,700 | +1.73(+1.24%) |
Jun 11, 2020 | 146.50 | 146.50 | 139.11 | 139.54 | 158,354 | -10.89(-7.24%) |
Jun 10, 2020 | 152.54 | 154.10 | 149.34 | 150.43 | 140,506 | -1.03(-0.68%) |
Jun 09, 2020 | 152.87 | 153.73 | 150.14 | 151.46 | 146,832 | -3.00(-1.94%) |
Jun 08, 2020 | 159.11 | 159.99 | 153.86 | 154.46 | 199,877 | -1.76(-1.13%) |
Jun 05, 2020 | 156.00 | 158.32 | 153.75 | 156.22 | 142,400 | +3.33(+2.18%) |
Jun 04, 2020 | 151.89 | 154.29 | 150.32 | 152.89 | 169,709 | +0.30(+0.20%) |
Jun 03, 2020 | 148.93 | 153.40 | 147.65 | 152.59 | 132,651 | +5.57(+3.79%) |
Jun 02, 2020 | 147.15 | 147.54 | 143.11 | 147.02 | 159,194 | +0.79(+0.54%) |
Jun 01, 2020 | 144.75 | 147.51 | 142.62 | 146.23 | 124,801 | +1.02(+0.70%) |
May 29, 2020 | 144.01 | 147.72 | 141.73 | 145.21 | 283,200 | +0.33(+0.23%) |
May 28, 2020 | 144.10 | 156.48 | 136.94 | 144.88 | 393,595 | -4.28(-2.87%) |
May 27, 2020 | 148.04 | 150.07 | 143.15 | 149.16 | 143,399 | +3.94(+2.71%) |
May 26, 2020 | 147.23 | 148.82 | 144.83 | 145.22 | 101,549 | +2.27(+1.59%) |
May 22, 2020 | 143.32 | 144.34 | 139.80 | 142.95 | 134,400 | -1.41(-0.98%) |
May 21, 2020 | 147.26 | 149.28 | 143.73 | 144.36 | 147,978 | -4.16(-2.80%) |
May 20, 2020 | 146.41 | 149.84 | 146.41 | 148.52 | 183,975 | +4.38(+3.04%) |
May 19, 2020 | 139.92 | 147.45 | 139.92 | 144.14 | 221,358 | +4.39(+3.14%) |
May 18, 2020 | 137.66 | 141.55 | 137.65 | 139.75 | 177,826 | +5.62(+4.19%) |
May 15, 2020 | 129.08 | 134.30 | 129.08 | 134.13 | 170,800 | +2.98(+2.27%) |
May 14, 2020 | 127.05 | 131.37 | 126.08 | 131.15 | 219,426 | +1.41(+1.09%) |
May 13, 2020 | 131.79 | 134.61 | 127.90 | 129.74 | 147,575 | -1.94(-1.47%) |
May 12, 2020 | 135.83 | 138.72 | 131.21 | 131.68 | 288,430 | -3.60(-2.66%) |
May 11, 2020 | 137.53 | 138.00 | 133.29 | 135.28 | 323,022 | -4.92(-3.51%) |
May 08, 2020 | 137.93 | 142.74 | 137.93 | 140.20 | 167,200 | +4.38(+3.22%) |
May 07, 2020 | 132.42 | 136.08 | 130.48 | 135.82 | 187,639 | +6.87(+5.33%) |
May 06, 2020 | 127.79 | 130.92 | 125.85 | 128.95 | 172,337 | +1.11(+0.87%) |
May 05, 2020 | 122.93 | 128.72 | 122.72 | 127.84 | 211,606 | +8.17(+6.83%) |
May 04, 2020 | 121.50 | 124.78 | 118.65 | 119.67 | 130,209 | -3.58(-2.90%) |
May 01, 2020 | 124.54 | 125.50 | 119.36 | 123.25 | 140,200 | -4.62(-3.61%) |
Apr 30, 2020 | 130.01 | 131.91 | 126.41 | 127.87 | 128,813 | -3.84(-2.92%) |
Apr 29, 2020 | 128.99 | 133.25 | 126.68 | 131.71 | 145,726 | +6.68(+5.34%) |
Apr 28, 2020 | 127.99 | 133.01 | 124.83 | 125.03 | 211,170 | -0.54(-0.43%) |
Apr 27, 2020 | 119.65 | 127.59 | 119.65 | 125.57 | 223,616 | +7.12(+6.01%) |
Apr 24, 2020 | 117.02 | 119.06 | 113.28 | 118.45 | 199,900 | +7.55(+6.81%) |
Apr 23, 2020 | 109.18 | 111.65 | 107.25 | 110.90 | 148,414 | +2.77(+2.56%) |
Apr 22, 2020 | 108.11 | 109.61 | 105.89 | 108.13 | 122,651 | +2.71(+2.57%) |
Apr 21, 2020 | 105.80 | 108.17 | 104.29 | 105.42 | 165,413 | -3.04(-2.80%) |
Apr 20, 2020 | 110.21 | 111.39 | 108.08 | 108.46 | 168,453 | -4.23(-3.75%) |
Apr 17, 2020 | 115.11 | 115.58 | 111.77 | 112.69 | 159,600 | +1.17(+1.05%) |
Apr 16, 2020 | 113.52 | 114.37 | 108.24 | 111.52 | 216,924 | -0.96(-0.85%) |
Apr 15, 2020 | 112.64 | 114.79 | 111.99 | 112.48 | 214,908 | -4.22(-3.62%) |
Apr 14, 2020 | 112.25 | 116.84 | 110.36 | 116.70 | 227,703 | +7.31(+6.68%) |
Apr 13, 2020 | 113.00 | 113.01 | 107.20 | 109.39 | 159,198 | -3.60(-3.19%) |
Apr 09, 2020 | 111.54 | 116.58 | 110.02 | 112.99 | 219,900 | +2.38(+2.15%) |
Apr 08, 2020 | 108.22 | 111.79 | 106.59 | 110.61 | 149,725 | +4.14(+3.89%) |
Apr 07, 2020 | 110.88 | 112.33 | 104.81 | 106.47 | 282,627 | +0.39(+0.37%) |
Apr 06, 2020 | 96.00 | 107.39 | 95.02 | 106.08 | 314,680 | +12.88(+13.82%) |
Apr 03, 2020 | 95.81 | 98.45 | 92.75 | 93.20 | 182,400 | -3.46(-3.58%) |
Apr 02, 2020 | 98.39 | 102.29 | 92.40 | 96.66 | 170,606 | -3.09(-3.10%) |
Apr 01, 2020 | 102.01 | 103.91 | 99.04 | 99.75 | 124,428 | -6.66(-6.26%) |
Mar 31, 2020 | 104.05 | 107.78 | 104.05 | 106.41 | 227,360 | +1.90(+1.82%) |
Mar 30, 2020 | 103.71 | 106.98 | 103.04 | 104.51 | 222,109 | +1.44(+1.40%) |
Mar 27, 2020 | 108.10 | 109.18 | 100.64 | 103.07 | 231,800 | -10.21(-9.01%) |
Mar 26, 2020 | 107.04 | 113.94 | 105.94 | 113.28 | 217,051 | +6.93(+6.52%) |
Mar 25, 2020 | 102.19 | 111.03 | 101.56 | 106.35 | 225,211 | +0.48(+0.45%) |
Mar 24, 2020 | 98.49 | 105.96 | 98.49 | 105.87 | 205,500 | +12.19(+13.01%) |
Mar 23, 2020 | 91.53 | 94.89 | 87.02 | 93.68 | 240,393 | +3.90(+4.34%) |
Mar 20, 2020 | 90.67 | 99.66 | 88.67 | 89.78 | 272,400 | +0.91(+1.02%) |
Mar 19, 2020 | 82.03 | 96.62 | 78.77 | 88.87 | 329,909 | +6.78(+8.26%) |
Mar 18, 2020 | 94.32 | 96.87 | 78.21 | 82.09 | 422,305 | -19.36(-19.08%) |
Mar 17, 2020 | 96.96 | 102.67 | 87.41 | 101.45 | 436,536 | +6.16(+6.46%) |
Mar 16, 2020 | 100.00 | 103.75 | 95.00 | 95.29 | 382,717 | -16.25(-14.57%) |
Mar 13, 2020 | 112.10 | 112.92 | 104.58 | 111.54 | 441,200 | +5.61(+5.30%) |
Mar 12, 2020 | 108.00 | 114.07 | 100.76 | 105.93 | 286,453 | -10.94(-9.36%) |
Mar 11, 2020 | 122.51 | 123.39 | 115.25 | 116.87 | 273,028 | -9.76(-7.71%) |
Mar 10, 2020 | 128.92 | 130.17 | 122.54 | 126.63 | 368,869 | +1.95(+1.56%) |
Mar 09, 2020 | 121.96 | 125.72 | 120.43 | 124.68 | 245,943 | -9.23(-6.89%) |
Mar 06, 2020 | 126.10 | 134.15 | 125.88 | 133.91 | 381,400 | +3.15(+2.41%) |
Mar 05, 2020 | 129.01 | 133.99 | 128.54 | 130.76 | 347,629 | -3.51(-2.61%) |
Mar 04, 2020 | 129.22 | 134.68 | 126.73 | 134.27 | 230,124 | +7.90(+6.25%) |
Mar 03, 2020 | 129.23 | 134.16 | 125.75 | 126.37 | 182,074 | -2.84(-2.20%) |
Mar 02, 2020 | 130.59 | 130.72 | 123.64 | 129.21 | 197,407 | +0.50(+0.39%) |
Feb 28, 2020 | 119.58 | 131.15 | 118.97 | 128.71 | 396,000 | +5.92(+4.82%) |
Feb 27, 2020 | 122.11 | 127.73 | 119.95 | 122.79 | 283,312 | -4.11(-3.24%) |
Feb 26, 2020 | 131.72 | 134.36 | 126.72 | 126.90 | 240,721 | -3.35(-2.57%) |
Feb 25, 2020 | 138.88 | 138.88 | 130.05 | 130.25 | 310,482 | -6.42(-4.70%) |
Feb 24, 2020 | 135.17 | 138.20 | 132.60 | 136.67 | 430,883 | -5.87(-4.12%) |
Feb 21, 2020 | 149.30 | 149.30 | 142.02 | 142.54 | 326,700 | -7.79(-5.18%) |
Feb 20, 2020 | 149.57 | 151.02 | 147.36 | 150.33 | 216,187 | +0.07(+0.05%) |
Feb 19, 2020 | 145.97 | 150.58 | 144.50 | 150.26 | 301,164 | +5.41(+3.73%) |
Feb 18, 2020 | 151.23 | 151.60 | 144.19 | 144.85 | 407,877 | -8.96(-5.83%) |
Feb 14, 2020 | 159.76 | 159.76 | 152.67 | 153.81 | 206,600 | -5.80(-3.63%) |
Feb 13, 2020 | 156.74 | 159.77 | 154.90 | 159.61 | 220,858 | +0.17(+0.11%) |
Feb 12, 2020 | 157.86 | 159.80 | 157.04 | 159.44 | 249,764 | +3.64(+2.34%) |
Feb 11, 2020 | 155.00 | 158.78 | 153.35 | 155.80 | 237,155 | +1.99(+1.29%) |
Feb 10, 2020 | 149.26 | 154.13 | 149.26 | 153.81 | 203,943 | +3.07(+2.04%) |
Feb 07, 2020 | 152.51 | 152.85 | 149.19 | 150.74 | 205,400 | -4.29(-2.77%) |
Feb 06, 2020 | 158.24 | 158.85 | 153.87 | 155.03 | 452,220 | +5.49(+3.67%) |
Feb 05, 2020 | 155.00 | 155.54 | 148.14 | 149.54 | 588,679 | -2.38(-1.57%) |
Feb 04, 2020 | 145.65 | 153.99 | 145.65 | 151.92 | 386,045 | +9.74(+6.85%) |
Feb 03, 2020 | 142.89 | 145.64 | 141.67 | 142.18 | 265,057 | +0.75(+0.53%) |
Jan 31, 2020 | 146.83 | 147.67 | 140.21 | 141.43 | 477,600 | -6.61(-4.47%) |
Jan 30, 2020 | 149.26 | 151.63 | 145.53 | 148.04 | 274,900 | -2.01(-1.34%) |
Jan 29, 2020 | 155.96 | 155.96 | 150.00 | 150.05 | 265,182 | -5.24(-3.37%) |
Jan 28, 2020 | 155.44 | 157.45 | 153.35 | 155.29 | 176,605 | +1.73(+1.13%) |
Jan 27, 2020 | 159.50 | 161.28 | 153.19 | 153.56 | 247,243 | -11.50(-6.97%) |
Jan 24, 2020 | 170.62 | 171.04 | 164.22 | 165.06 | 203,800 | -4.24(-2.50%) |
Jan 23, 2020 | 169.20 | 170.39 | 165.57 | 169.30 | 178,183 | -0.84(-0.49%) |
Jan 22, 2020 | 170.83 | 172.17 | 169.84 | 170.14 | 144,947 | +0.69(+0.41%) |
Jan 21, 2020 | 171.90 | 173.69 | 168.42 | 169.45 | 284,180 | -4.25(-2.45%) |
Jan 17, 2020 | 172.71 | 175.09 | 171.90 | 173.70 | 165,100 | +1.72(+1.00%) |
Jan 16, 2020 | 171.29 | 173.53 | 168.38 | 171.98 | 351,833 | +2.66(+1.57%) |
Jan 15, 2020 | 176.01 | 177.49 | 167.83 | 169.32 | 354,942 | -7.17(-4.06%) |
Jan 14, 2020 | 176.00 | 178.08 | 174.56 | 176.49 | 261,973 | -0.01(-0.01%) |
Jan 13, 2020 | 168.99 | 176.66 | 168.11 | 176.50 | 262,962 | +8.88(+5.30%) |
Jan 10, 2020 | 172.21 | 173.61 | 165.09 | 167.62 | 257,600 | -4.83(-2.80%) |
Jan 09, 2020 | 174.03 | 175.95 | 172.04 | 172.45 | 243,188 | -0.47(-0.27%) |
Jan 08, 2020 | 170.00 | 173.91 | 169.15 | 172.92 | 174,334 | +3.08(+1.81%) |
Jan 07, 2020 | 166.88 | 171.27 | 165.48 | 169.84 | 216,245 | +3.48(+2.09%) |
Jan 06, 2020 | 163.66 | 166.76 | 162.16 | 166.36 | 272,214 | -0.23(-0.14%) |
Jan 03, 2020 | 165.56 | 167.23 | 163.78 | 166.59 | 183,500 | -2.39(-1.41%) |