Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 121.79 | 121.79 | 121.79 | 732,423 | -2.03(-1.64%) | |
Dec 30, 2020 | 123.04 | 124.55 | 122.53 | 123.82 | 732,423 | +1.49(+1.22%) |
Dec 29, 2020 | 126.79 | 127.25 | 120.62 | 122.33 | 1,306,749 | -2.89(-2.31%) |
Dec 28, 2020 | 130.57 | 131.65 | 123.93 | 125.22 | 1,062,546 | -3.72(-2.89%) |
Dec 24, 2020 | 130.30 | 131.16 | 127.44 | 128.94 | 557,500 | -1.10(-0.85%) |
Dec 23, 2020 | 133.78 | 134.00 | 129.70 | 130.04 | 1,198,163 | -2.36(-1.78%) |
Dec 22, 2020 | 129.50 | 133.90 | 127.54 | 132.40 | 1,715,422 | +3.59(+2.79%) |
Dec 21, 2020 | 123.95 | 131.10 | 123.95 | 128.81 | 1,474,181 | +1.82(+1.43%) |
Dec 18, 2020 | 128.06 | 129.47 | 125.56 | 126.99 | 1,379,900 | -0.87(-0.68%) |
Dec 17, 2020 | 125.00 | 128.47 | 123.09 | 127.86 | 1,319,905 | +3.83(+3.09%) |
Dec 16, 2020 | 120.82 | 126.58 | 120.68 | 124.03 | 1,614,700 | +4.26(+3.56%) |
Dec 15, 2020 | 119.72 | 121.24 | 118.35 | 119.77 | 2,334,795 | +0.63(+0.53%) |
Dec 14, 2020 | 117.83 | 120.44 | 117.00 | 119.14 | 1,186,334 | +1.13(+0.96%) |
Dec 11, 2020 | 117.29 | 119.55 | 115.67 | 118.01 | 963,300 | +0.41(+0.35%) |
Dec 10, 2020 | 117.81 | 119.79 | 116.93 | 117.60 | 1,040,768 | -0.20(-0.17%) |
Dec 09, 2020 | 120.71 | 121.14 | 116.40 | 117.80 | 1,403,737 | -3.17(-2.62%) |
Dec 08, 2020 | 118.89 | 121.98 | 117.29 | 120.97 | 1,461,466 | +3.02(+2.56%) |
Dec 07, 2020 | 118.99 | 120.59 | 117.58 | 117.95 | 1,041,280 | -0.29(-0.25%) |
Dec 04, 2020 | 117.50 | 118.70 | 116.76 | 118.24 | 1,165,800 | +1.48(+1.27%) |
Dec 03, 2020 | 117.49 | 119.00 | 116.41 | 116.76 | 1,508,381 | -1.55(-1.31%) |
Dec 02, 2020 | 114.63 | 119.27 | 112.80 | 118.31 | 1,487,908 | +2.30(+1.98%) |
Dec 01, 2020 | 115.45 | 117.29 | 114.24 | 116.01 | 2,387,793 | -3.83(-3.20%) |
Nov 30, 2020 | 119.50 | 120.69 | 115.04 | 119.84 | 1,146,461 | +0.39(+0.33%) |
Nov 27, 2020 | 119.37 | 122.97 | 119.00 | 119.45 | 951,400 | +2.07(+1.76%) |
Nov 25, 2020 | 113.77 | 119.73 | 113.55 | 117.38 | 1,576,300 | +5.38(+4.80%) |
Nov 24, 2020 | 113.50 | 113.89 | 111.22 | 112.00 | 1,581,059 | -1.08(-0.96%) |
Nov 23, 2020 | 117.41 | 117.93 | 112.10 | 113.08 | 1,781,423 | -3.92(-3.35%) |
Nov 20, 2020 | 115.50 | 118.36 | 114.30 | 117.00 | 1,271,200 | +1.72(+1.49%) |
Nov 19, 2020 | 112.20 | 115.85 | 111.94 | 115.28 | 976,481 | +3.09(+2.75%) |
Nov 18, 2020 | 113.50 | 116.00 | 111.06 | 112.19 | 967,571 | -1.25(-1.10%) |
Nov 17, 2020 | 109.87 | 113.77 | 108.99 | 113.44 | 1,516,714 | +3.92(+3.58%) |
Nov 16, 2020 | 110.20 | 111.41 | 108.02 | 109.52 | 2,847,648 | -1.45(-1.31%) |
Nov 13, 2020 | 115.00 | 115.53 | 110.77 | 110.97 | 1,486,700 | -2.42(-2.13%) |
Nov 12, 2020 | 115.16 | 117.54 | 113.07 | 113.39 | 1,248,007 | -1.77(-1.54%) |
Nov 11, 2020 | 111.70 | 115.48 | 110.16 | 115.16 | 1,494,826 | +5.26(+4.79%) |
Nov 10, 2020 | 115.00 | 115.29 | 108.30 | 109.90 | 2,611,914 | -5.31(-4.61%) |
Nov 09, 2020 | 116.46 | 120.73 | 114.54 | 115.21 | 2,508,604 | -0.21(-0.18%) |
Nov 06, 2020 | 129.49 | 129.49 | 115.25 | 115.42 | 6,859,600 | -29.25(-20.22%) |
Nov 05, 2020 | 139.62 | 145.41 | 136.86 | 144.67 | 1,661,770 | +9.00(+6.63%) |
Nov 04, 2020 | 134.07 | 138.39 | 133.10 | 135.67 | 1,262,987 | +7.47(+5.83%) |
Nov 03, 2020 | 123.80 | 129.41 | 123.80 | 128.20 | 747,421 | +5.95(+4.87%) |
Nov 02, 2020 | 125.78 | 127.72 | 121.27 | 122.25 | 1,186,728 | -3.10(-2.47%) |
Oct 30, 2020 | 133.53 | 134.62 | 123.98 | 125.35 | 1,611,100 | -9.10(-6.77%) |
Oct 29, 2020 | 136.30 | 136.82 | 132.57 | 134.45 | 803,536 | -1.62(-1.19%) |
Oct 28, 2020 | 140.33 | 140.88 | 135.74 | 136.07 | 833,990 | -6.77(-4.74%) |
Oct 27, 2020 | 138.59 | 143.43 | 138.59 | 142.84 | 763,174 | +5.25(+3.82%) |
Oct 26, 2020 | 137.78 | 139.74 | 134.60 | 137.59 | 1,236,847 | -1.23(-0.89%) |
Oct 23, 2020 | 136.94 | 138.89 | 134.39 | 138.82 | 744,100 | +2.52(+1.85%) |
Oct 22, 2020 | 136.68 | 139.67 | 134.00 | 136.30 | 2,027,230 | -0.92(-0.67%) |
Oct 21, 2020 | 139.40 | 141.32 | 136.30 | 137.22 | 752,410 | -2.31(-1.66%) |
Oct 20, 2020 | 141.65 | 143.41 | 139.27 | 139.53 | 645,739 | -0.85(-0.61%) |
Oct 19, 2020 | 140.81 | 144.44 | 139.99 | 140.38 | 1,177,474 | +0.24(+0.17%) |
Oct 16, 2020 | 142.00 | 143.49 | 139.98 | 140.14 | 734,600 | +0.95(+0.68%) |
Oct 15, 2020 | 138.97 | 141.56 | 137.56 | 139.19 | 1,299,284 | -2.52(-1.78%) |
Oct 14, 2020 | 144.01 | 145.88 | 140.72 | 141.71 | 1,252,727 | -2.25(-1.56%) |
Oct 13, 2020 | 146.10 | 149.69 | 143.82 | 143.96 | 2,181,028 | -3.40(-2.31%) |
Oct 12, 2020 | 153.90 | 154.83 | 147.20 | 147.36 | 1,897,867 | -4.61(-3.03%) |
Oct 09, 2020 | 148.20 | 153.86 | 147.06 | 151.97 | 1,335,200 | +5.05(+3.44%) |
Oct 08, 2020 | 146.84 | 154.01 | 146.12 | 146.92 | 2,408,099 | +3.24(+2.26%) |
Oct 07, 2020 | 145.06 | 147.50 | 142.30 | 143.68 | 2,408,879 | -2.28(-1.56%) |
Oct 06, 2020 | 139.00 | 148.00 | 137.40 | 145.96 | 11,422,957 | +32.08(+28.17%) |
Oct 05, 2020 | 113.65 | 115.78 | 111.74 | 113.88 | 3,045,046 | +0.79(+0.70%) |
Oct 02, 2020 | 114.03 | 117.86 | 112.50 | 113.09 | 1,198,900 | -4.50(-3.83%) |
Oct 01, 2020 | 115.28 | 118.35 | 113.14 | 117.59 | 1,315,973 | +4.04(+3.56%) |
Sep 30, 2020 | 112.80 | 116.00 | 112.34 | 113.55 | 1,406,285 | -0.25(-0.22%) |
Sep 29, 2020 | 113.60 | 114.50 | 112.52 | 113.80 | 945,876 | +0.11(+0.10%) |
Sep 28, 2020 | 113.00 | 114.77 | 110.90 | 113.69 | 1,035,479 | +1.79(+1.60%) |
Sep 25, 2020 | 107.27 | 112.08 | 105.99 | 111.90 | 1,105,000 | +5.36(+5.03%) |
Sep 24, 2020 | 106.48 | 107.71 | 103.50 | 106.54 | 1,366,081 | +0.83(+0.79%) |
Sep 23, 2020 | 111.37 | 111.37 | 105.50 | 105.71 | 1,115,204 | -4.83(-4.37%) |
Sep 22, 2020 | 111.05 | 112.05 | 107.10 | 110.54 | 948,960 | +0.23(+0.21%) |
Sep 21, 2020 | 105.74 | 110.76 | 104.50 | 110.31 | 1,349,815 | +2.38(+2.21%) |
Sep 18, 2020 | 108.17 | 109.20 | 105.10 | 107.93 | 949,700 | +0.74(+0.69%) |
Sep 17, 2020 | 106.99 | 108.00 | 104.76 | 107.19 | 1,451,306 | -1.30(-1.20%) |
Sep 16, 2020 | 111.14 | 111.34 | 107.83 | 108.49 | 1,355,261 | -2.32(-2.09%) |
Sep 15, 2020 | 108.00 | 111.50 | 107.61 | 110.81 | 1,068,998 | +4.72(+4.45%) |
Sep 14, 2020 | 108.71 | 110.44 | 105.99 | 106.09 | 1,752,118 | -1.20(-1.12%) |
Sep 11, 2020 | 110.53 | 111.00 | 105.38 | 107.29 | 1,271,900 | -1.91(-1.75%) |
Sep 10, 2020 | 112.85 | 114.12 | 108.81 | 109.20 | 1,478,146 | -2.96(-2.64%) |
Sep 09, 2020 | 113.02 | 113.49 | 108.50 | 112.16 | 1,365,934 | +1.97(+1.79%) |
Sep 08, 2020 | 107.00 | 112.89 | 106.21 | 110.19 | 1,858,506 | -1.38(-1.24%) |
Sep 04, 2020 | 115.00 | 116.90 | 103.92 | 111.57 | 2,830,300 | -5.42(-4.63%) |
Sep 03, 2020 | 122.99 | 123.64 | 114.01 | 116.99 | 2,528,303 | -8.96(-7.11%) |
Sep 02, 2020 | 123.80 | 126.28 | 119.82 | 125.95 | 1,881,112 | +4.10(+3.36%) |
Sep 01, 2020 | 121.24 | 124.13 | 119.93 | 121.85 | 1,508,044 | +1.02(+0.84%) |
Aug 31, 2020 | 120.98 | 122.31 | 118.91 | 120.83 | 1,617,991 | -0.16(-0.13%) |
Aug 28, 2020 | 125.23 | 126.00 | 120.33 | 120.99 | 2,525,500 | -4.08(-3.26%) |
Aug 27, 2020 | 118.99 | 126.31 | 116.85 | 125.07 | 5,501,577 | +5.50(+4.60%) |
Aug 26, 2020 | 111.00 | 120.91 | 110.51 | 119.57 | 5,570,813 | +10.54(+9.67%) |
Aug 25, 2020 | 108.91 | 110.44 | 107.90 | 109.03 | 1,877,195 | -0.93(-0.85%) |
Aug 24, 2020 | 112.00 | 112.54 | 108.53 | 109.96 | 3,931,500 | -1.86(-1.66%) |
Aug 21, 2020 | 113.60 | 114.97 | 110.71 | 111.82 | 1,847,200 | -1.96(-1.72%) |
Aug 20, 2020 | 110.30 | 114.25 | 110.11 | 113.78 | 2,395,175 | +3.29(+2.98%) |
Aug 19, 2020 | 113.87 | 114.47 | 110.09 | 110.49 | 2,108,649 | -3.24(-2.85%) |
Aug 18, 2020 | 117.00 | 117.81 | 111.79 | 113.73 | 2,654,430 | -0.94(-0.82%) |
Aug 17, 2020 | 111.39 | 115.22 | 110.61 | 114.67 | 3,324,671 | +4.77(+4.34%) |
Aug 14, 2020 | 112.00 | 112.62 | 108.62 | 109.90 | 1,926,700 | -0.44(-0.40%) |
Aug 13, 2020 | 109.04 | 110.87 | 107.70 | 110.34 | 2,506,782 | +2.55(+2.37%) |
Aug 12, 2020 | 112.55 | 116.00 | 107.10 | 107.79 | 4,941,043 | -2.95(-2.66%) |
Aug 11, 2020 | 108.51 | 116.20 | 106.51 | 110.74 | 5,998,514 | +1.51(+1.38%) |
Aug 10, 2020 | 118.61 | 119.14 | 107.52 | 109.23 | 10,094,900 | -12.15(-10.01%) |
Aug 07, 2020 | 130.10 | 130.50 | 117.35 | 121.38 | 17,249,800 | -47.62(-28.18%) |
Aug 06, 2020 | 177.20 | 178.09 | 168.70 | 169.00 | 2,659,921 | -9.66(-5.41%) |
Aug 05, 2020 | 176.00 | 181.08 | 174.52 | 178.66 | 940,186 | +2.38(+1.35%) |
Aug 04, 2020 | 177.05 | 179.89 | 175.23 | 176.28 | 810,527 | -1.29(-0.73%) |
Aug 03, 2020 | 177.45 | 179.50 | 171.71 | 177.57 | 1,152,852 | +2.08(+1.19%) |
Jul 31, 2020 | 175.36 | 176.03 | 169.90 | 175.49 | 832,200 | +2.00(+1.15%) |
Jul 30, 2020 | 168.17 | 175.28 | 168.11 | 173.49 | 1,201,519 | +1.22(+0.71%) |
Jul 29, 2020 | 169.04 | 174.39 | 168.89 | 172.27 | 804,300 | +7.16(+4.34%) |
Jul 28, 2020 | 167.35 | 169.15 | 164.90 | 165.11 | 436,930 | -1.60(-0.96%) |
Jul 27, 2020 | 166.15 | 167.78 | 162.88 | 166.71 | 614,870 | +4.11(+2.53%) |
Jul 24, 2020 | 160.00 | 164.82 | 157.56 | 162.60 | 812,800 | -0.76(-0.47%) |
Jul 23, 2020 | 168.16 | 173.55 | 161.33 | 163.36 | 1,112,577 | -4.80(-2.85%) |
Jul 22, 2020 | 169.26 | 172.51 | 166.80 | 168.16 | 682,773 | -0.35(-0.21%) |
Jul 21, 2020 | 174.00 | 174.00 | 166.33 | 168.51 | 945,796 | -3.08(-1.79%) |
Jul 20, 2020 | 163.00 | 171.97 | 162.41 | 171.59 | 840,286 | +9.78(+6.04%) |
Jul 17, 2020 | 160.38 | 162.56 | 157.56 | 161.81 | 672,400 | +3.13(+1.97%) |
Jul 16, 2020 | 162.00 | 162.93 | 155.10 | 158.68 | 1,176,502 | -3.77(-2.32%) |
Jul 15, 2020 | 164.00 | 165.96 | 159.01 | 162.45 | 1,048,983 | -2.69(-1.63%) |
Jul 14, 2020 | 160.01 | 165.27 | 153.72 | 165.14 | 1,530,005 | +3.90(+2.42%) |
Jul 13, 2020 | 178.29 | 180.27 | 159.54 | 161.24 | 2,272,712 | -16.78(-9.43%) |
Jul 10, 2020 | 183.31 | 183.92 | 177.09 | 178.02 | 1,018,500 | -3.96(-2.18%) |
Jul 09, 2020 | 184.24 | 185.75 | 176.40 | 181.98 | 1,194,982 | +2.29(+1.27%) |
Jul 08, 2020 | 175.85 | 180.17 | 173.91 | 179.69 | 988,212 | +6.08(+3.50%) |
Jul 07, 2020 | 170.68 | 179.24 | 170.00 | 173.61 | 851,750 | +1.94(+1.13%) |
Jul 06, 2020 | 177.00 | 179.13 | 170.58 | 171.67 | 1,123,114 | -2.25(-1.29%) |
Jul 02, 2020 | 177.60 | 179.39 | 173.69 | 173.92 | 1,143,500 | -1.30(-0.74%) |
Jul 01, 2020 | 164.35 | 176.94 | 163.41 | 175.22 | 1,869,094 | +10.94(+6.66%) |
Jun 30, 2020 | 160.12 | 166.43 | 158.68 | 164.28 | 2,178,714 | +3.79(+2.36%) |
Jun 29, 2020 | 162.97 | 163.31 | 156.55 | 160.49 | 947,951 | -1.93(-1.19%) |
Jun 26, 2020 | 165.30 | 166.60 | 158.40 | 162.42 | 1,484,000 | -1.83(-1.11%) |
Jun 25, 2020 | 160.67 | 164.56 | 157.61 | 164.25 | 1,011,077 | +5.96(+3.77%) |
Jun 24, 2020 | 162.64 | 165.46 | 153.22 | 158.29 | 1,640,576 | -5.22(-3.19%) |
Jun 23, 2020 | 167.90 | 168.01 | 162.19 | 163.51 | 1,490,184 | -3.13(-1.88%) |
Jun 22, 2020 | 165.95 | 168.56 | 162.62 | 166.64 | 1,677,615 | +3.08(+1.88%) |
Jun 19, 2020 | 164.23 | 168.38 | 160.53 | 163.56 | 1,937,100 | +2.78(+1.73%) |
Jun 18, 2020 | 152.98 | 162.90 | 152.27 | 160.78 | 2,281,107 | +9.79(+6.48%) |
Jun 17, 2020 | 147.55 | 155.71 | 146.55 | 150.99 | 2,000,446 | +5.30(+3.64%) |
Jun 16, 2020 | 145.42 | 148.15 | 141.44 | 145.69 | 1,467,057 | +2.75(+1.92%) |
Jun 15, 2020 | 137.86 | 144.50 | 137.13 | 142.94 | 1,357,214 | +1.81(+1.28%) |
Jun 12, 2020 | 141.67 | 144.94 | 136.53 | 141.13 | 968,500 | +3.93(+2.86%) |
Jun 11, 2020 | 141.42 | 145.85 | 134.91 | 137.20 | 1,776,867 | -8.90(-6.09%) |
Jun 10, 2020 | 141.13 | 146.86 | 140.33 | 146.10 | 1,363,366 | +6.98(+5.02%) |
Jun 09, 2020 | 141.80 | 143.85 | 138.92 | 139.12 | 972,253 | -3.94(-2.75%) |
Jun 08, 2020 | 137.00 | 143.71 | 134.33 | 143.06 | 1,603,195 | +6.45(+4.72%) |
Jun 05, 2020 | 133.10 | 136.73 | 127.26 | 136.61 | 1,907,700 | +0.85(+0.63%) |
Jun 04, 2020 | 141.00 | 142.51 | 135.05 | 135.76 | 1,571,695 | -6.93(-4.86%) |
Jun 03, 2020 | 144.44 | 145.86 | 141.14 | 142.69 | 1,079,291 | -1.30(-0.90%) |
Jun 02, 2020 | 146.78 | 148.27 | 141.50 | 143.99 | 1,005,028 | -2.07(-1.42%) |
Jun 01, 2020 | 143.23 | 147.48 | 142.80 | 146.06 | 888,775 | +2.12(+1.47%) |
May 29, 2020 | 140.01 | 144.39 | 138.11 | 143.94 | 985,300 | +4.11(+2.94%) |
May 28, 2020 | 135.80 | 143.49 | 135.11 | 139.83 | 1,213,881 | +3.79(+2.79%) |
May 27, 2020 | 140.97 | 141.50 | 127.57 | 136.04 | 3,101,419 | -7.31(-5.10%) |
May 26, 2020 | 151.24 | 151.50 | 141.69 | 143.35 | 1,937,331 | -5.25(-3.53%) |
May 22, 2020 | 144.99 | 150.35 | 143.85 | 148.60 | 1,275,900 | +5.88(+4.12%) |
May 21, 2020 | 141.00 | 144.80 | 140.31 | 142.72 | 1,224,489 | +1.85(+1.31%) |
May 20, 2020 | 140.50 | 144.89 | 139.25 | 140.87 | 1,379,689 | +3.34(+2.43%) |
May 19, 2020 | 135.56 | 140.35 | 134.13 | 137.53 | 2,410,877 | +8.57(+6.65%) |
May 18, 2020 | 133.00 | 136.49 | 127.62 | 128.96 | 1,924,504 | -0.99(-0.76%) |
May 15, 2020 | 123.68 | 130.05 | 122.22 | 129.95 | 1,767,600 | +4.45(+3.55%) |
May 14, 2020 | 120.00 | 125.50 | 118.35 | 125.50 | 1,560,142 | +3.33(+2.73%) |
May 13, 2020 | 127.12 | 127.88 | 117.70 | 122.17 | 2,358,292 | -5.11(-4.01%) |
May 12, 2020 | 130.00 | 133.41 | 125.34 | 127.28 | 2,104,438 | -1.12(-0.87%) |
May 11, 2020 | 128.27 | 133.46 | 127.01 | 128.40 | 2,088,557 | -2.25(-1.72%) |
May 08, 2020 | 118.10 | 131.31 | 114.00 | 130.65 | 3,401,900 | +11.69(+9.83%) |
May 07, 2020 | 115.00 | 120.39 | 110.20 | 118.96 | 6,402,169 | -3.54(-2.89%) |
May 06, 2020 | 117.94 | 125.47 | 117.25 | 122.50 | 3,084,925 | +6.44(+5.55%) |
May 05, 2020 | 112.05 | 118.28 | 112.01 | 116.06 | 1,459,518 | +5.30(+4.79%) |
May 04, 2020 | 103.84 | 111.30 | 103.59 | 110.76 | 1,537,346 | +5.01(+4.74%) |
May 01, 2020 | 109.24 | 111.84 | 103.65 | 105.75 | 2,325,200 | -7.43(-6.56%) |
Apr 30, 2020 | 113.00 | 118.35 | 112.32 | 113.18 | 1,341,711 | -0.17(-0.15%) |
Apr 29, 2020 | 110.64 | 115.52 | 106.78 | 113.35 | 1,859,432 | +5.02(+4.63%) |
Apr 28, 2020 | 116.38 | 116.72 | 108.25 | 108.33 | 1,577,927 | -5.69(-4.99%) |
Apr 27, 2020 | 114.71 | 115.90 | 113.04 | 114.02 | 1,009,413 | +1.48(+1.32%) |
Apr 24, 2020 | 113.36 | 114.00 | 109.06 | 112.54 | 1,289,300 | +0.65(+0.58%) |
Apr 23, 2020 | 110.00 | 115.83 | 109.00 | 111.89 | 1,679,128 | -4.16(-3.58%) |
Apr 22, 2020 | 115.00 | 118.89 | 114.50 | 116.05 | 1,094,809 | +4.82(+4.33%) |
Apr 21, 2020 | 122.43 | 125.00 | 108.13 | 111.23 | 2,840,153 | -13.63(-10.92%) |
Apr 20, 2020 | 119.78 | 128.98 | 118.09 | 124.86 | 1,394,948 | +3.54(+2.92%) |
Apr 17, 2020 | 121.80 | 122.37 | 117.56 | 121.32 | 1,113,100 | +3.82(+3.25%) |
Apr 16, 2020 | 122.63 | 124.47 | 115.86 | 117.50 | 1,561,771 | -1.01(-0.85%) |
Apr 15, 2020 | 115.41 | 119.33 | 113.08 | 118.51 | 1,295,280 | -1.05(-0.88%) |
Apr 14, 2020 | 115.11 | 122.33 | 115.07 | 119.56 | 2,522,110 | +10.26(+9.39%) |
Apr 13, 2020 | 108.83 | 110.97 | 105.26 | 109.30 | 1,662,407 | +1.38(+1.28%) |
Apr 09, 2020 | 100.69 | 112.99 | 100.69 | 107.92 | 3,450,200 | +10.98(+11.33%) |
Apr 08, 2020 | 91.00 | 98.50 | 89.52 | 96.94 | 1,750,296 | +7.71(+8.64%) |
Apr 07, 2020 | 95.66 | 96.38 | 89.08 | 89.23 | 2,593,524 | -0.67(-0.75%) |
Apr 06, 2020 | 86.54 | 90.73 | 85.50 | 89.90 | 2,138,449 | +8.16(+9.98%) |
Apr 03, 2020 | 85.00 | 86.05 | 79.90 | 81.74 | 2,340,000 | -1.76(-2.11%) |
Apr 02, 2020 | 87.78 | 89.77 | 80.69 | 83.50 | 3,247,727 | -5.06(-5.71%) |
Apr 01, 2020 | 89.16 | 92.74 | 87.00 | 88.56 | 1,822,006 | -6.61(-6.95%) |
Mar 31, 2020 | 95.00 | 100.54 | 93.52 | 95.17 | 2,359,506 | -0.73(-0.76%) |
Mar 30, 2020 | 94.75 | 96.45 | 91.32 | 95.90 | 1,742,706 | +2.56(+2.74%) |
Mar 27, 2020 | 97.11 | 97.16 | 90.90 | 93.34 | 2,418,800 | -7.71(-7.63%) |
Mar 26, 2020 | 98.05 | 104.40 | 94.10 | 101.05 | 2,030,921 | +4.83(+5.02%) |
Mar 25, 2020 | 104.31 | 106.78 | 95.64 | 96.22 | 2,202,086 | -7.03(-6.81%) |
Mar 24, 2020 | 98.81 | 107.37 | 98.00 | 103.25 | 2,530,825 | +10.54(+11.37%) |
Mar 23, 2020 | 96.48 | 96.98 | 86.00 | 92.71 | 2,124,857 | -3.07(-3.21%) |
Mar 20, 2020 | 101.00 | 108.20 | 93.53 | 95.78 | 2,817,600 | -2.45(-2.49%) |
Mar 19, 2020 | 86.03 | 99.57 | 84.81 | 98.23 | 2,351,736 | +11.59(+13.38%) |
Mar 18, 2020 | 78.36 | 90.50 | 78.11 | 86.64 | 2,978,672 | +1.76(+2.07%) |
Mar 17, 2020 | 84.00 | 92.40 | 75.17 | 84.88 | 3,084,273 | +3.90(+4.82%) |
Mar 16, 2020 | 85.00 | 97.18 | 80.00 | 80.98 | 3,171,380 | -22.21(-21.52%) |
Mar 13, 2020 | 101.13 | 103.57 | 87.87 | 103.19 | 3,413,100 | +7.84(+8.22%) |
Mar 12, 2020 | 99.00 | 101.43 | 90.00 | 95.35 | 2,683,601 | -13.19(-12.15%) |
Mar 11, 2020 | 114.68 | 117.45 | 105.02 | 108.54 | 2,618,734 | -9.81(-8.29%) |
Mar 10, 2020 | 116.00 | 118.56 | 111.00 | 118.35 | 2,371,979 | +7.84(+7.09%) |
Mar 09, 2020 | 120.77 | 126.01 | 109.41 | 110.51 | 4,546,272 | -23.68(-17.65%) |
Mar 06, 2020 | 146.00 | 147.12 | 131.22 | 134.19 | 2,475,000 | -15.49(-10.35%) |
Mar 05, 2020 | 142.75 | 150.40 | 142.38 | 149.68 | 2,229,292 | +4.92(+3.40%) |
Mar 04, 2020 | 145.75 | 147.22 | 141.43 | 144.76 | 1,308,859 | +3.02(+2.13%) |
Mar 03, 2020 | 146.00 | 148.42 | 136.23 | 141.74 | 2,091,443 | -3.43(-2.36%) |
Mar 02, 2020 | 142.61 | 145.24 | 137.55 | 145.17 | 2,155,469 | +5.55(+3.98%) |
Feb 28, 2020 | 127.53 | 139.76 | 127.53 | 139.62 | 2,311,600 | +6.68(+5.02%) |
Feb 27, 2020 | 129.50 | 139.24 | 126.74 | 132.94 | 2,011,896 | -3.84(-2.81%) |
Feb 26, 2020 | 133.05 | 140.10 | 132.81 | 136.78 | 1,882,625 | +4.09(+3.08%) |
Feb 25, 2020 | 135.59 | 138.15 | 129.52 | 132.69 | 2,023,335 | -0.95(-0.71%) |
Feb 24, 2020 | 125.92 | 136.00 | 124.67 | 133.64 | 2,782,269 | -4.13(-3.00%) |
Feb 21, 2020 | 146.01 | 146.94 | 136.91 | 137.77 | 2,851,400 | -9.31(-6.33%) |
Feb 20, 2020 | 153.15 | 154.95 | 143.30 | 147.08 | 2,498,036 | -6.18(-4.03%) |
Feb 19, 2020 | 156.63 | 157.89 | 150.75 | 153.26 | 2,134,258 | -3.38(-2.16%) |
Feb 18, 2020 | 157.22 | 160.11 | 153.66 | 156.64 | 1,674,100 | -1.36(-0.86%) |
Feb 14, 2020 | 148.00 | 158.62 | 146.25 | 158.00 | 3,980,900 | +13.50(+9.34%) |
Feb 13, 2020 | 145.61 | 147.95 | 143.62 | 144.50 | 2,558,334 | -2.02(-1.38%) |
Feb 12, 2020 | 143.10 | 146.54 | 140.10 | 146.52 | 1,277,311 | +4.19(+2.94%) |
Feb 11, 2020 | 143.68 | 144.49 | 141.22 | 142.33 | 1,250,946 | -0.61(-0.43%) |
Feb 10, 2020 | 137.27 | 143.10 | 137.27 | 142.94 | 941,444 | +5.26(+3.82%) |
Feb 07, 2020 | 137.07 | 139.23 | 135.45 | 137.68 | 697,700 | +1.44(+1.06%) |
Feb 06, 2020 | 135.53 | 139.66 | 130.50 | 136.24 | 1,888,132 | +1.03(+0.76%) |
Feb 05, 2020 | 145.03 | 145.47 | 133.35 | 135.21 | 1,895,633 | -9.71(-6.70%) |
Feb 04, 2020 | 143.51 | 145.62 | 142.40 | 144.92 | 1,401,720 | +5.35(+3.83%) |
Feb 03, 2020 | 139.95 | 140.56 | 136.28 | 139.57 | 1,749,369 | +0.10(+0.07%) |
Jan 31, 2020 | 143.44 | 144.50 | 138.00 | 139.47 | 1,927,600 | -4.11(-2.86%) |
Jan 30, 2020 | 141.00 | 144.61 | 140.41 | 143.58 | 1,379,196 | +2.17(+1.53%) |
Jan 29, 2020 | 140.58 | 142.89 | 137.81 | 141.41 | 1,177,119 | +2.00(+1.43%) |
Jan 28, 2020 | 135.27 | 140.21 | 134.70 | 139.41 | 1,118,078 | +4.86(+3.61%) |
Jan 27, 2020 | 128.19 | 137.07 | 126.68 | 134.55 | 1,619,309 | -0.13(-0.10%) |
Jan 24, 2020 | 135.34 | 138.74 | 132.01 | 134.68 | 1,416,200 | +1.53(+1.15%) |
Jan 23, 2020 | 131.80 | 133.60 | 130.51 | 133.15 | 848,548 | +1.40(+1.06%) |
Jan 22, 2020 | 127.26 | 133.62 | 127.09 | 131.75 | 1,502,110 | +5.53(+4.38%) |
Jan 21, 2020 | 126.00 | 128.20 | 125.31 | 126.22 | 925,944 | +0.15(+0.12%) |
Jan 17, 2020 | 127.21 | 127.73 | 124.86 | 126.07 | 1,114,500 | +0.06(+0.05%) |
Jan 16, 2020 | 124.44 | 127.50 | 123.38 | 126.01 | 1,371,878 | +2.41(+1.95%) |
Jan 15, 2020 | 120.00 | 127.63 | 119.97 | 123.60 | 1,806,814 | +3.23(+2.68%) |
Jan 14, 2020 | 120.88 | 122.46 | 116.58 | 120.37 | 1,518,125 | -0.54(-0.45%) |
Jan 13, 2020 | 121.52 | 122.29 | 120.00 | 120.91 | 1,785,133 | +1.02(+0.85%) |
Jan 10, 2020 | 120.88 | 122.25 | 118.27 | 119.89 | 1,368,100 | +0.78(+0.65%) |
Jan 09, 2020 | 116.26 | 119.42 | 115.72 | 119.11 | 1,611,249 | +3.97(+3.45%) |
Jan 08, 2020 | 111.87 | 117.25 | 111.33 | 115.14 | 1,529,782 | +3.13(+2.79%) |
Jan 07, 2020 | 108.76 | 112.53 | 107.25 | 112.01 | 1,404,534 | +3.32(+3.05%) |
Jan 06, 2020 | 105.00 | 109.90 | 104.30 | 108.69 | 1,763,619 | +1.86(+1.74%) |
Jan 03, 2020 | 104.20 | 107.04 | 103.41 | 106.83 | 1,303,000 | +1.83(+1.74%) |