Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 169.89 | 169.89 | 169.89 | 1,201,831 | -2.49(-1.44%) | |
Dec 30, 2020 | 174.09 | 174.57 | 170.37 | 172.38 | 1,201,831 | +0.14(+0.08%) |
Dec 29, 2020 | 176.44 | 176.99 | 171.85 | 172.24 | 1,521,333 | -3.31(-1.89%) |
Dec 28, 2020 | 181.63 | 181.63 | 173.88 | 175.55 | 1,606,166 | -4.65(-2.58%) |
Dec 24, 2020 | 182.58 | 184.71 | 179.68 | 180.20 | 1,150,200 | -2.35(-1.29%) |
Dec 23, 2020 | 177.56 | 185.73 | 177.50 | 182.55 | 3,294,433 | +5.55(+3.14%) |
Dec 22, 2020 | 174.75 | 177.86 | 172.48 | 177.00 | 2,823,725 | +2.63(+1.51%) |
Dec 21, 2020 | 164.97 | 174.93 | 164.53 | 174.37 | 4,558,697 | +8.48(+5.11%) |
Dec 18, 2020 | 167.59 | 168.18 | 164.16 | 165.89 | 4,137,200 | -0.37(-0.22%) |
Dec 17, 2020 | 163.66 | 166.46 | 162.76 | 166.26 | 2,766,222 | +3.92(+2.41%) |
Dec 16, 2020 | 161.80 | 163.30 | 159.54 | 162.34 | 2,196,417 | +0.54(+0.33%) |
Dec 15, 2020 | 160.00 | 161.81 | 158.35 | 161.80 | 2,717,214 | +2.42(+1.52%) |
Dec 14, 2020 | 155.30 | 159.76 | 155.30 | 159.38 | 3,286,113 | +4.13(+2.66%) |
Dec 11, 2020 | 153.85 | 156.45 | 151.91 | 155.25 | 2,572,100 | +1.76(+1.15%) |
Dec 10, 2020 | 154.97 | 155.74 | 152.40 | 153.49 | 3,443,287 | -2.10(-1.35%) |
Dec 09, 2020 | 162.80 | 163.00 | 153.30 | 155.59 | 3,654,144 | -5.38(-3.34%) |
Dec 08, 2020 | 155.93 | 161.25 | 154.29 | 160.97 | 3,350,256 | +5.35(+3.44%) |
Dec 07, 2020 | 161.07 | 162.34 | 153.30 | 155.62 | 6,956,398 | -5.45(-3.38%) |
Dec 04, 2020 | 160.01 | 163.89 | 159.32 | 161.07 | 7,473,800 | +3.04(+1.92%) |
Dec 03, 2020 | 158.55 | 169.00 | 152.52 | 158.03 | 30,334,824 | -47.88(-23.25%) |
Dec 02, 2020 | 203.32 | 207.00 | 201.00 | 205.91 | 3,784,874 | -0.52(-0.25%) |
Dec 01, 2020 | 205.01 | 207.40 | 202.46 | 206.43 | 1,307,588 | +2.25(+1.10%) |
Nov 30, 2020 | 206.51 | 207.00 | 197.65 | 204.18 | 1,681,676 | +0.15(+0.07%) |
Nov 27, 2020 | 201.87 | 205.44 | 200.50 | 204.03 | 755,000 | +5.17(+2.60%) |
Nov 25, 2020 | 200.29 | 202.91 | 198.02 | 198.86 | 1,430,700 | +0.37(+0.19%) |
Nov 24, 2020 | 199.34 | 199.71 | 195.38 | 198.49 | 952,166 | +0.38(+0.19%) |
Nov 23, 2020 | 199.49 | 200.69 | 195.02 | 198.11 | 1,041,209 | -0.83(-0.42%) |
Nov 20, 2020 | 199.26 | 202.53 | 198.00 | 198.94 | 994,900 | -0.34(-0.17%) |
Nov 19, 2020 | 192.63 | 201.20 | 192.63 | 199.28 | 1,276,263 | +6.18(+3.20%) |
Nov 18, 2020 | 198.63 | 199.24 | 192.96 | 193.10 | 1,011,010 | -4.99(-2.52%) |
Nov 17, 2020 | 194.28 | 198.42 | 192.34 | 198.09 | 1,310,797 | +4.59(+2.37%) |
Nov 16, 2020 | 190.18 | 193.85 | 189.43 | 193.50 | 873,298 | +0.25(+0.13%) |
Nov 13, 2020 | 192.38 | 194.35 | 190.06 | 193.25 | 803,000 | +1.50(+0.78%) |
Nov 12, 2020 | 193.86 | 196.01 | 189.72 | 191.75 | 871,450 | -2.37(-1.22%) |
Nov 11, 2020 | 190.00 | 195.84 | 189.12 | 194.12 | 1,517,878 | +6.24(+3.32%) |
Nov 10, 2020 | 194.15 | 195.11 | 184.29 | 187.88 | 1,914,725 | -8.44(-4.30%) |
Nov 09, 2020 | 199.49 | 206.61 | 196.20 | 196.32 | 1,480,791 | -4.68(-2.33%) |
Nov 06, 2020 | 207.51 | 208.00 | 200.71 | 201.00 | 1,686,200 | -7.98(-3.82%) |
Nov 05, 2020 | 213.26 | 214.00 | 207.04 | 208.98 | 1,268,861 | +1.97(+0.95%) |
Nov 04, 2020 | 205.13 | 209.45 | 199.72 | 207.01 | 1,582,964 | +12.23(+6.28%) |
Nov 03, 2020 | 192.08 | 197.22 | 190.40 | 194.78 | 970,947 | +3.44(+1.80%) |
Nov 02, 2020 | 199.45 | 200.81 | 189.18 | 191.34 | 1,619,347 | -6.70(-3.38%) |
Oct 30, 2020 | 203.90 | 204.60 | 196.78 | 198.04 | 1,365,700 | -7.83(-3.80%) |
Oct 29, 2020 | 207.20 | 208.39 | 204.98 | 205.87 | 817,036 | +0.15(+0.07%) |
Oct 28, 2020 | 205.00 | 208.20 | 202.99 | 205.72 | 1,080,463 | -3.05(-1.46%) |
Oct 27, 2020 | 211.15 | 213.28 | 208.63 | 208.77 | 973,529 | -1.01(-0.48%) |
Oct 26, 2020 | 213.06 | 215.79 | 207.30 | 209.78 | 1,254,021 | -6.73(-3.11%) |
Oct 23, 2020 | 218.20 | 218.46 | 211.89 | 216.51 | 1,561,800 | -2.95(-1.34%) |
Oct 22, 2020 | 214.94 | 221.95 | 212.01 | 219.46 | 2,995,786 | +7.79(+3.68%) |
Oct 21, 2020 | 210.00 | 222.19 | 203.03 | 211.67 | 3,389,568 | +0.12(+0.06%) |
Oct 20, 2020 | 209.49 | 213.70 | 208.93 | 211.55 | 1,356,176 | +4.34(+2.09%) |
Oct 19, 2020 | 208.20 | 211.11 | 205.60 | 207.21 | 1,415,481 | +0.01(+0.00%) |
Oct 16, 2020 | 207.61 | 210.91 | 206.73 | 207.20 | 2,617,000 | +1.91(+0.93%) |
Oct 15, 2020 | 203.55 | 205.95 | 200.82 | 205.29 | 1,408,149 | -3.94(-1.88%) |
Oct 14, 2020 | 205.38 | 210.40 | 204.59 | 209.23 | 3,201,063 | -6.60(-3.06%) |
Oct 13, 2020 | 214.74 | 219.50 | 214.10 | 215.83 | 1,324,348 | +0.49(+0.23%) |
Oct 12, 2020 | 214.55 | 217.99 | 212.50 | 215.34 | 1,372,896 | +2.91(+1.37%) |
Oct 09, 2020 | 209.63 | 212.90 | 208.43 | 212.43 | 1,195,800 | +3.38(+1.62%) |
Oct 08, 2020 | 206.80 | 210.61 | 206.30 | 209.05 | 2,038,924 | +2.97(+1.44%) |
Oct 07, 2020 | 199.52 | 206.47 | 199.02 | 206.08 | 1,577,014 | +7.89(+3.98%) |
Oct 06, 2020 | 195.44 | 202.44 | 194.50 | 198.19 | 1,600,292 | +4.12(+2.12%) |
Oct 05, 2020 | 195.00 | 196.04 | 192.99 | 194.07 | 1,272,915 | -0.73(-0.37%) |
Oct 02, 2020 | 192.50 | 197.19 | 190.50 | 194.80 | 1,985,200 | +2.24(+1.16%) |
Oct 01, 2020 | 189.72 | 194.84 | 189.54 | 192.56 | 1,590,680 | +4.43(+2.35%) |
Sep 30, 2020 | 187.45 | 190.00 | 184.68 | 188.13 | 1,584,140 | +0.95(+0.51%) |
Sep 29, 2020 | 188.20 | 189.70 | 185.45 | 187.18 | 1,155,858 | -0.72(-0.38%) |
Sep 28, 2020 | 187.90 | 188.28 | 184.55 | 187.90 | 1,247,427 | +3.01(+1.63%) |
Sep 25, 2020 | 180.39 | 185.06 | 179.50 | 184.89 | 1,869,200 | +8.98(+5.10%) |
Sep 24, 2020 | 175.21 | 179.07 | 173.03 | 175.91 | 1,324,305 | -1.57(-0.88%) |
Sep 23, 2020 | 185.11 | 185.82 | 176.83 | 177.48 | 1,596,195 | -7.45(-4.03%) |
Sep 22, 2020 | 180.65 | 185.36 | 177.82 | 184.93 | 1,824,143 | +7.20(+4.05%) |
Sep 21, 2020 | 171.99 | 177.95 | 171.07 | 177.73 | 2,217,945 | +2.84(+1.62%) |
Sep 18, 2020 | 178.85 | 180.16 | 171.27 | 174.89 | 2,886,400 | -2.79(-1.57%) |
Sep 17, 2020 | 176.19 | 179.56 | 173.10 | 177.68 | 2,120,598 | -4.87(-2.67%) |
Sep 16, 2020 | 187.33 | 187.53 | 181.07 | 182.55 | 1,391,776 | -2.80(-1.51%) |
Sep 15, 2020 | 186.50 | 187.48 | 183.91 | 185.35 | 1,321,938 | +1.68(+0.91%) |
Sep 14, 2020 | 188.87 | 189.82 | 182.82 | 183.67 | 2,575,504 | -3.26(-1.74%) |
Sep 11, 2020 | 194.23 | 195.95 | 182.89 | 186.93 | 1,957,700 | -5.90(-3.06%) |
Sep 10, 2020 | 198.12 | 201.67 | 191.40 | 192.83 | 1,042,219 | -3.72(-1.89%) |
Sep 09, 2020 | 196.52 | 197.85 | 191.64 | 196.55 | 1,277,122 | +4.66(+2.43%) |
Sep 08, 2020 | 191.57 | 198.55 | 191.11 | 191.89 | 1,698,817 | -8.25(-4.12%) |
Sep 04, 2020 | 205.35 | 206.46 | 191.27 | 200.14 | 2,169,100 | -6.58(-3.18%) |
Sep 03, 2020 | 216.21 | 217.18 | 205.35 | 206.72 | 2,155,458 | -15.07(-6.79%) |
Sep 02, 2020 | 225.04 | 225.89 | 217.24 | 221.79 | 1,334,215 | -1.80(-0.81%) |
Sep 01, 2020 | 221.37 | 224.95 | 218.92 | 223.59 | 1,521,504 | +4.26(+1.94%) |
Aug 31, 2020 | 220.00 | 220.16 | 215.77 | 219.33 | 2,032,971 | -1.09(-0.49%) |
Aug 28, 2020 | 217.99 | 223.33 | 217.01 | 220.42 | 1,994,400 | +5.03(+2.34%) |
Aug 27, 2020 | 213.93 | 217.97 | 204.02 | 215.39 | 5,159,688 | -1.35(-0.62%) |
Aug 26, 2020 | 210.00 | 220.56 | 209.15 | 216.74 | 4,868,486 | +13.12(+6.44%) |
Aug 25, 2020 | 202.31 | 204.42 | 200.67 | 203.62 | 1,218,743 | +1.39(+0.69%) |
Aug 24, 2020 | 204.66 | 207.32 | 201.37 | 202.23 | 1,219,146 | -0.12(-0.06%) |
Aug 21, 2020 | 202.50 | 204.78 | 201.12 | 202.35 | 1,171,500 | +2.18(+1.09%) |
Aug 20, 2020 | 195.00 | 201.86 | 194.52 | 200.17 | 1,182,998 | +4.71(+2.41%) |
Aug 19, 2020 | 198.03 | 199.74 | 195.04 | 195.46 | 1,200,968 | -2.19(-1.11%) |
Aug 18, 2020 | 196.00 | 198.98 | 194.83 | 197.65 | 1,145,747 | +2.65(+1.36%) |
Aug 17, 2020 | 193.00 | 195.61 | 192.55 | 195.00 | 1,725,534 | +2.66(+1.38%) |
Aug 14, 2020 | 193.87 | 194.50 | 190.76 | 192.34 | 1,351,900 | -1.03(-0.53%) |
Aug 13, 2020 | 191.87 | 196.50 | 190.40 | 193.37 | 2,447,241 | +2.97(+1.56%) |
Aug 12, 2020 | 196.17 | 197.97 | 189.10 | 190.40 | 2,599,678 | -5.24(-2.68%) |
Aug 11, 2020 | 198.82 | 200.18 | 193.02 | 195.64 | 1,630,276 | -2.26(-1.14%) |
Aug 10, 2020 | 200.10 | 200.91 | 193.89 | 197.90 | 1,675,583 | -2.48(-1.24%) |
Aug 07, 2020 | 212.85 | 212.97 | 198.14 | 200.38 | 2,191,800 | -13.28(-6.22%) |
Aug 06, 2020 | 216.35 | 216.98 | 211.22 | 213.66 | 1,112,568 | -3.64(-1.68%) |
Aug 05, 2020 | 212.60 | 217.36 | 211.66 | 217.30 | 1,184,928 | +6.41(+3.04%) |
Aug 04, 2020 | 214.42 | 215.00 | 208.00 | 210.89 | 958,539 | -3.53(-1.65%) |
Aug 03, 2020 | 211.99 | 214.90 | 210.80 | 214.42 | 1,037,187 | +4.60(+2.19%) |
Jul 31, 2020 | 211.78 | 212.00 | 205.00 | 209.82 | 1,017,600 | +0.43(+0.21%) |
Jul 30, 2020 | 205.00 | 210.01 | 204.17 | 209.39 | 859,131 | +1.06(+0.51%) |
Jul 29, 2020 | 207.48 | 210.49 | 206.54 | 208.33 | 985,788 | +3.03(+1.48%) |
Jul 28, 2020 | 204.16 | 208.65 | 203.25 | 205.30 | 1,064,453 | +2.15(+1.06%) |
Jul 27, 2020 | 201.02 | 204.51 | 199.15 | 203.15 | 679,778 | +3.58(+1.79%) |
Jul 24, 2020 | 199.89 | 202.05 | 197.00 | 199.57 | 790,500 | -2.36(-1.17%) |
Jul 23, 2020 | 204.64 | 208.72 | 199.66 | 201.93 | 1,110,431 | -2.58(-1.26%) |
Jul 22, 2020 | 205.00 | 207.20 | 202.63 | 204.51 | 767,508 | +0.56(+0.27%) |
Jul 21, 2020 | 208.99 | 209.00 | 202.92 | 203.95 | 913,930 | -3.72(-1.79%) |
Jul 20, 2020 | 201.75 | 208.88 | 201.35 | 207.67 | 1,090,168 | +7.70(+3.85%) |
Jul 17, 2020 | 198.90 | 201.50 | 197.41 | 199.97 | 946,600 | +0.95(+0.48%) |
Jul 16, 2020 | 197.84 | 199.88 | 195.33 | 199.02 | 1,063,572 | -1.54(-0.77%) |
Jul 15, 2020 | 200.39 | 201.97 | 196.23 | 200.56 | 1,099,504 | +0.78(+0.39%) |
Jul 14, 2020 | 198.37 | 200.90 | 190.48 | 199.78 | 1,957,601 | +1.78(+0.90%) |
Jul 13, 2020 | 212.13 | 212.80 | 197.28 | 198.00 | 2,249,937 | -13.32(-6.30%) |
Jul 10, 2020 | 209.04 | 213.26 | 204.85 | 211.32 | 2,647,500 | +6.47(+3.16%) |
Jul 09, 2020 | 205.64 | 208.90 | 201.88 | 204.85 | 1,771,988 | -0.31(-0.15%) |
Jul 08, 2020 | 198.65 | 205.28 | 197.30 | 205.16 | 2,293,469 | +8.48(+4.31%) |
Jul 07, 2020 | 199.50 | 201.16 | 196.52 | 196.68 | 2,102,104 | -1.98(-1.00%) |
Jul 06, 2020 | 202.99 | 204.00 | 196.55 | 198.66 | 2,824,459 | -1.25(-0.63%) |
Jul 02, 2020 | 203.97 | 204.50 | 199.09 | 199.91 | 2,053,100 | -3.70(-1.82%) |
Jul 01, 2020 | 195.58 | 204.95 | 195.50 | 203.61 | 2,091,033 | +4.91(+2.47%) |
Jun 30, 2020 | 194.92 | 199.32 | 194.19 | 198.70 | 2,095,735 | +4.20(+2.16%) |
Jun 29, 2020 | 198.96 | 198.96 | 190.99 | 194.50 | 1,777,584 | -2.30(-1.17%) |
Jun 26, 2020 | 193.66 | 197.70 | 190.17 | 196.80 | 3,419,800 | +3.76(+1.95%) |
Jun 25, 2020 | 191.81 | 194.16 | 189.00 | 193.04 | 821,057 | +2.43(+1.27%) |
Jun 24, 2020 | 193.04 | 195.34 | 188.33 | 190.61 | 1,774,341 | -2.47(-1.28%) |
Jun 23, 2020 | 195.21 | 197.22 | 192.15 | 193.08 | 1,570,044 | -0.01(-0.01%) |
Jun 22, 2020 | 191.00 | 196.32 | 190.23 | 193.09 | 2,244,362 | +5.93(+3.17%) |
Jun 19, 2020 | 188.00 | 189.94 | 185.25 | 187.16 | 1,936,400 | +0.96(+0.52%) |
Jun 18, 2020 | 184.50 | 186.98 | 183.64 | 186.20 | 1,029,482 | +2.41(+1.31%) |
Jun 17, 2020 | 183.41 | 187.50 | 183.16 | 183.79 | 1,131,283 | -0.36(-0.20%) |
Jun 16, 2020 | 184.28 | 185.41 | 180.20 | 184.15 | 1,614,995 | +2.65(+1.46%) |
Jun 15, 2020 | 172.85 | 181.84 | 171.28 | 181.50 | 1,668,697 | +2.62(+1.46%) |
Jun 12, 2020 | 179.61 | 181.28 | 174.78 | 178.88 | 1,546,200 | +5.14(+2.96%) |
Jun 11, 2020 | 182.50 | 183.35 | 173.50 | 173.74 | 2,564,586 | -13.48(-7.20%) |
Jun 10, 2020 | 186.43 | 188.30 | 184.28 | 187.22 | 1,190,150 | +3.29(+1.79%) |
Jun 09, 2020 | 186.00 | 187.08 | 183.45 | 183.93 | 1,007,315 | -2.38(-1.28%) |
Jun 08, 2020 | 182.32 | 187.73 | 181.03 | 186.31 | 1,620,802 | +3.19(+1.74%) |
Jun 05, 2020 | 179.09 | 184.93 | 175.24 | 183.12 | 1,602,100 | +1.54(+0.85%) |
Jun 04, 2020 | 184.25 | 188.17 | 180.52 | 181.58 | 2,051,556 | -7.40(-3.92%) |
Jun 03, 2020 | 190.75 | 192.75 | 187.08 | 188.98 | 3,989,247 | +0.44(+0.23%) |
Jun 02, 2020 | 189.20 | 192.22 | 185.17 | 188.54 | 3,437,682 | +1.98(+1.06%) |
Jun 01, 2020 | 184.53 | 188.76 | 182.45 | 186.56 | 1,518,009 | +0.72(+0.39%) |
May 29, 2020 | 180.31 | 187.11 | 180.06 | 185.84 | 2,379,200 | +5.84(+3.24%) |
May 28, 2020 | 178.41 | 186.15 | 178.00 | 180.00 | 1,810,649 | -1.62(-0.89%) |
May 27, 2020 | 180.29 | 182.00 | 171.16 | 181.62 | 3,311,820 | +0.47(+0.26%) |
May 26, 2020 | 184.89 | 186.47 | 177.18 | 181.15 | 3,828,011 | -3.11(-1.69%) |
May 22, 2020 | 171.83 | 185.26 | 170.00 | 184.26 | 8,835,800 | +15.26(+9.03%) |
May 21, 2020 | 163.28 | 169.00 | 163.02 | 169.00 | 3,247,738 | +5.72(+3.50%) |
May 20, 2020 | 161.77 | 163.94 | 160.50 | 163.28 | 1,330,561 | +4.22(+2.65%) |
May 19, 2020 | 157.60 | 162.13 | 157.04 | 159.06 | 1,328,431 | +4.05(+2.61%) |
May 18, 2020 | 159.68 | 161.54 | 154.58 | 155.01 | 1,366,834 | -1.18(-0.76%) |
May 15, 2020 | 151.00 | 157.75 | 150.25 | 156.19 | 1,266,000 | +4.65(+3.07%) |
May 14, 2020 | 147.36 | 151.54 | 143.30 | 151.54 | 1,601,843 | +2.45(+1.64%) |
May 13, 2020 | 155.32 | 156.93 | 145.93 | 149.09 | 2,307,662 | -7.27(-4.65%) |
May 12, 2020 | 160.00 | 161.80 | 155.89 | 156.36 | 1,577,029 | -2.35(-1.48%) |
May 11, 2020 | 154.00 | 161.23 | 153.42 | 158.71 | 1,983,721 | +5.47(+3.57%) |
May 08, 2020 | 153.38 | 153.95 | 149.51 | 153.24 | 1,786,200 | +2.61(+1.73%) |
May 07, 2020 | 147.56 | 152.08 | 146.70 | 150.63 | 1,736,254 | +5.46(+3.76%) |
May 06, 2020 | 144.16 | 148.14 | 143.26 | 145.17 | 1,221,837 | +1.55(+1.08%) |
May 05, 2020 | 140.86 | 146.46 | 140.70 | 143.62 | 1,860,064 | +8.70(+6.45%) |
May 04, 2020 | 132.45 | 134.96 | 131.34 | 134.92 | 910,241 | +0.87(+0.65%) |
May 01, 2020 | 136.99 | 138.00 | 131.38 | 134.05 | 1,298,000 | -6.31(-4.50%) |
Apr 30, 2020 | 140.93 | 144.49 | 139.66 | 140.36 | 1,794,031 | -0.48(-0.34%) |
Apr 29, 2020 | 133.27 | 142.16 | 131.91 | 140.84 | 2,210,147 | +10.75(+8.26%) |
Apr 28, 2020 | 134.86 | 135.55 | 128.31 | 130.09 | 904,716 | -2.52(-1.90%) |
Apr 27, 2020 | 131.65 | 132.75 | 129.42 | 132.61 | 898,649 | +3.98(+3.09%) |
Apr 24, 2020 | 128.39 | 130.29 | 125.00 | 128.63 | 1,815,400 | -3.06(-2.32%) |
Apr 23, 2020 | 130.96 | 134.28 | 130.31 | 131.69 | 862,202 | +0.41(+0.31%) |
Apr 22, 2020 | 131.61 | 132.15 | 128.18 | 131.28 | 1,014,412 | +4.10(+3.22%) |
Apr 21, 2020 | 132.19 | 132.32 | 123.51 | 127.18 | 1,640,059 | -6.20(-4.65%) |
Apr 20, 2020 | 134.12 | 136.91 | 133.01 | 133.38 | 1,759,888 | -1.77(-1.31%) |
Apr 17, 2020 | 137.24 | 137.40 | 133.67 | 135.15 | 1,291,700 | +3.58(+2.72%) |
Apr 16, 2020 | 132.97 | 136.11 | 131.12 | 131.57 | 1,586,773 | +1.03(+0.79%) |
Apr 15, 2020 | 132.02 | 132.95 | 129.31 | 130.54 | 1,671,657 | -2.38(-1.79%) |
Apr 14, 2020 | 129.75 | 134.34 | 129.01 | 132.92 | 1,906,825 | +7.04(+5.59%) |
Apr 13, 2020 | 123.62 | 126.67 | 122.82 | 125.88 | 937,223 | +2.75(+2.23%) |
Apr 09, 2020 | 125.99 | 128.40 | 120.58 | 123.13 | 2,298,700 | -1.92(-1.54%) |
Apr 08, 2020 | 121.28 | 125.45 | 120.84 | 125.05 | 1,276,912 | +4.83(+4.02%) |
Apr 07, 2020 | 123.01 | 124.00 | 118.62 | 120.22 | 2,810,657 | +1.82(+1.54%) |
Apr 06, 2020 | 107.55 | 119.78 | 105.11 | 118.40 | 3,458,906 | +16.26(+15.92%) |
Apr 03, 2020 | 104.09 | 106.85 | 101.10 | 102.14 | 1,724,200 | -3.14(-2.98%) |
Apr 02, 2020 | 109.01 | 110.99 | 103.01 | 105.28 | 2,554,989 | -4.41(-4.02%) |
Apr 01, 2020 | 120.44 | 120.76 | 108.88 | 109.69 | 2,913,591 | -16.54(-13.10%) |
Mar 31, 2020 | 126.13 | 129.63 | 123.52 | 126.23 | 2,470,196 | -0.99(-0.78%) |
Mar 30, 2020 | 125.68 | 128.90 | 124.52 | 127.22 | 1,945,107 | +2.46(+1.97%) |
Mar 27, 2020 | 122.91 | 126.95 | 122.16 | 124.76 | 1,583,800 | -4.38(-3.39%) |
Mar 26, 2020 | 122.91 | 132.00 | 122.51 | 129.14 | 2,062,365 | +7.10(+5.82%) |
Mar 25, 2020 | 122.33 | 128.87 | 119.67 | 122.04 | 1,872,165 | +0.94(+0.78%) |
Mar 24, 2020 | 121.53 | 125.37 | 118.50 | 121.10 | 2,298,452 | +7.66(+6.75%) |
Mar 23, 2020 | 112.00 | 116.76 | 105.39 | 113.44 | 1,968,014 | +3.14(+2.85%) |
Mar 20, 2020 | 108.78 | 120.93 | 108.00 | 110.30 | 3,451,200 | +2.78(+2.59%) |
Mar 19, 2020 | 105.00 | 113.42 | 98.22 | 107.52 | 2,398,874 | +2.15(+2.04%) |
Mar 18, 2020 | 101.63 | 107.55 | 96.22 | 105.37 | 2,307,648 | -4.02(-3.67%) |
Mar 17, 2020 | 98.00 | 112.04 | 95.00 | 109.39 | 3,505,930 | +12.51(+12.91%) |
Mar 16, 2020 | 98.03 | 107.49 | 93.92 | 96.88 | 3,049,700 | -18.31(-15.90%) |
Mar 13, 2020 | 113.69 | 118.66 | 108.00 | 115.19 | 3,129,700 | +10.18(+9.69%) |
Mar 12, 2020 | 109.71 | 113.48 | 105.00 | 105.01 | 3,919,518 | -15.73(-13.03%) |
Mar 11, 2020 | 128.00 | 128.44 | 118.20 | 120.74 | 3,370,089 | -11.54(-8.72%) |
Mar 10, 2020 | 132.27 | 134.40 | 127.10 | 132.28 | 2,944,582 | +4.04(+3.15%) |
Mar 09, 2020 | 129.26 | 132.80 | 125.31 | 128.24 | 3,295,456 | -10.70(-7.70%) |
Mar 06, 2020 | 136.00 | 140.48 | 134.06 | 138.94 | 4,319,700 | -2.31(-1.64%) |
Mar 05, 2020 | 149.01 | 151.41 | 138.86 | 141.25 | 8,813,761 | -14.15(-9.11%) |
Mar 04, 2020 | 151.53 | 155.50 | 148.63 | 155.40 | 3,741,005 | +6.90(+4.65%) |
Mar 03, 2020 | 152.12 | 156.51 | 144.84 | 148.50 | 3,008,389 | -3.52(-2.32%) |
Mar 02, 2020 | 151.05 | 152.20 | 145.95 | 152.02 | 2,173,902 | +4.69(+3.18%) |
Feb 28, 2020 | 143.11 | 148.56 | 141.75 | 147.33 | 2,953,300 | +0.46(+0.31%) |
Feb 27, 2020 | 151.79 | 153.97 | 146.79 | 146.87 | 2,793,980 | -9.64(-6.16%) |
Feb 26, 2020 | 155.66 | 161.32 | 155.12 | 156.51 | 1,570,545 | +0.89(+0.57%) |
Feb 25, 2020 | 164.21 | 164.24 | 154.61 | 155.62 | 3,393,638 | -4.43(-2.77%) |
Feb 24, 2020 | 158.61 | 162.23 | 154.25 | 160.05 | 2,029,788 | -7.02(-4.20%) |
Feb 21, 2020 | 171.92 | 172.00 | 164.12 | 167.07 | 1,757,400 | -6.34(-3.66%) |
Feb 20, 2020 | 173.96 | 175.26 | 168.12 | 173.41 | 1,468,049 | -0.76(-0.44%) |
Feb 19, 2020 | 174.19 | 176.31 | 173.66 | 174.17 | 1,052,841 | +1.29(+0.75%) |
Feb 18, 2020 | 172.41 | 174.07 | 170.52 | 172.88 | 866,324 | +0.36(+0.21%) |
Feb 14, 2020 | 171.40 | 173.84 | 170.96 | 172.52 | 961,600 | +1.59(+0.93%) |
Feb 13, 2020 | 168.73 | 172.25 | 168.54 | 170.93 | 1,048,683 | +1.09(+0.64%) |
Feb 12, 2020 | 169.80 | 170.42 | 165.41 | 169.84 | 1,237,351 | +1.74(+1.04%) |
Feb 11, 2020 | 169.48 | 171.17 | 166.40 | 168.10 | 1,610,448 | +0.94(+0.56%) |
Feb 10, 2020 | 162.74 | 167.76 | 162.17 | 167.16 | 1,140,249 | +4.61(+2.84%) |
Feb 07, 2020 | 162.33 | 165.44 | 160.69 | 162.55 | 971,600 | -0.12(-0.07%) |
Feb 06, 2020 | 164.60 | 164.95 | 161.20 | 162.67 | 1,125,356 | -1.21(-0.74%) |
Feb 05, 2020 | 170.51 | 170.74 | 163.07 | 163.88 | 2,458,357 | -3.93(-2.34%) |
Feb 04, 2020 | 162.01 | 168.42 | 161.33 | 167.81 | 1,891,462 | +7.93(+4.96%) |
Feb 03, 2020 | 156.11 | 160.33 | 155.20 | 159.88 | 1,302,621 | +4.62(+2.98%) |
Jan 31, 2020 | 158.67 | 159.55 | 154.40 | 155.26 | 1,169,000 | -3.43(-2.16%) |
Jan 30, 2020 | 155.11 | 158.98 | 155.00 | 158.69 | 1,382,010 | +3.07(+1.97%) |
Jan 29, 2020 | 156.79 | 156.79 | 154.65 | 155.62 | 967,879 | +0.05(+0.03%) |
Jan 28, 2020 | 153.85 | 156.46 | 153.09 | 155.57 | 1,350,786 | +1.98(+1.29%) |
Jan 27, 2020 | 153.53 | 154.99 | 151.04 | 153.59 | 1,370,659 | -3.41(-2.17%) |
Jan 24, 2020 | 159.41 | 160.98 | 156.41 | 157.00 | 910,500 | -0.84(-0.53%) |
Jan 23, 2020 | 156.55 | 158.42 | 155.00 | 157.84 | 1,491,779 | +1.31(+0.84%) |
Jan 22, 2020 | 158.24 | 159.24 | 156.18 | 156.53 | 1,084,159 | -0.57(-0.36%) |
Jan 21, 2020 | 157.83 | 159.25 | 156.74 | 157.10 | 1,053,013 | -0.86(-0.54%) |
Jan 17, 2020 | 161.49 | 161.49 | 156.00 | 157.96 | 1,641,000 | -2.36(-1.47%) |
Jan 16, 2020 | 157.71 | 160.43 | 156.74 | 160.32 | 1,527,523 | +4.30(+2.76%) |
Jan 15, 2020 | 157.57 | 158.37 | 155.53 | 156.02 | 1,471,003 | -1.02(-0.65%) |
Jan 14, 2020 | 155.71 | 158.70 | 155.37 | 157.04 | 1,461,566 | +0.58(+0.37%) |
Jan 13, 2020 | 157.00 | 157.72 | 155.92 | 156.46 | 1,227,834 | +0.68(+0.44%) |
Jan 10, 2020 | 156.84 | 156.84 | 153.97 | 155.78 | 978,600 | +1.26(+0.82%) |
Jan 09, 2020 | 157.20 | 157.65 | 153.59 | 154.52 | 1,384,784 | -1.24(-0.80%) |
Jan 08, 2020 | 153.64 | 156.75 | 152.75 | 155.76 | 1,870,467 | +2.35(+1.53%) |
Jan 07, 2020 | 154.76 | 155.72 | 153.14 | 153.41 | 1,930,915 | -1.05(-0.68%) |
Jan 06, 2020 | 149.80 | 154.62 | 148.13 | 154.46 | 1,568,762 | +2.40(+1.58%) |
Jan 03, 2020 | 148.61 | 152.50 | 148.40 | 152.06 | 895,000 | +0.08(+0.05%) |