Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 163.79 | 165.86 | 160.07 | 160.53 | 1,038,926 | -2.19(-1.34%) |
Jan 28, 2021 | 164.46 | 165.63 | 162.57 | 162.72 | 899,006 | -1.64(-1.00%) |
Jan 27, 2021 | 163.99 | 167.59 | 163.10 | 164.35 | 670,450 | -0.96(-0.58%) |
Jan 26, 2021 | 166.39 | 166.75 | 163.23 | 165.31 | 480,345 | -1.13(-0.68%) |
Jan 25, 2021 | 167.38 | 167.86 | 165.44 | 166.44 | 524,947 | +0.01(+0.01%) |
Jan 22, 2021 | 164.86 | 166.81 | 163.67 | 166.43 | 472,391 | +1.36(+0.82%) |
Jan 21, 2021 | 165.48 | 165.84 | 163.33 | 165.07 | 710,375 | -0.60(-0.36%) |
Jan 20, 2021 | 164.51 | 165.95 | 163.38 | 165.68 | 637,326 | +1.10(+0.67%) |
Jan 19, 2021 | 167.50 | 167.50 | 164.30 | 164.57 | 1,481,346 | -1.70(-1.03%) |
Jan 15, 2021 | 166.26 | 167.01 | 163.94 | 166.28 | 595,238 | +0.08(+0.05%) |
Jan 14, 2021 | 166.46 | 169.58 | 164.76 | 166.20 | 622,958 | -0.59(-0.36%) |
Jan 13, 2021 | 166.15 | 167.33 | 165.28 | 166.80 | 468,586 | -0.14(-0.09%) |
Jan 12, 2021 | 166.36 | 168.19 | 165.69 | 166.94 | 977,188 | +0.53(+0.32%) |
Jan 11, 2021 | 165.91 | 167.42 | 165.51 | 166.41 | 654,688 | -0.82(-0.49%) |
Jan 08, 2021 | 164.12 | 167.32 | 164.12 | 167.24 | 866,607 | +3.32(+2.03%) |
Jan 07, 2021 | 163.75 | 166.19 | 163.49 | 163.91 | 779,115 | +0.38(+0.23%) |
Jan 06, 2021 | 159.58 | 164.36 | 158.76 | 163.53 | 954,566 | +3.90(+2.44%) |
Jan 05, 2021 | 160.85 | 161.62 | 158.79 | 159.63 | 813,125 | -0.85(-0.53%) |
Jan 04, 2021 | 163.49 | 164.02 | 158.66 | 160.48 | 1,034,415 | -2.45(-1.51%) |
Dec 31, 2020 | 162.94 | 162.94 | 162.94 | 585,809 | +2.95(+1.84%) | |
Dec 30, 2020 | 160.49 | 161.78 | 159.90 | 159.98 | 585,809 | +0.04(+0.02%) |
Dec 29, 2020 | 163.40 | 163.55 | 159.41 | 159.95 | 482,090 | -2.37(-1.46%) |
Dec 28, 2020 | 162.80 | 163.30 | 160.80 | 162.31 | 642,098 | +0.90(+0.56%) |
Dec 24, 2020 | 161.92 | 162.10 | 160.36 | 161.41 | 249,451 | -0.13(-0.08%) |
Dec 23, 2020 | 161.01 | 163.20 | 160.88 | 161.55 | 660,665 | +1.11(+0.69%) |
Dec 22, 2020 | 158.15 | 160.84 | 157.88 | 160.44 | 749,276 | +2.14(+1.35%) |
Dec 21, 2020 | 160.51 | 161.31 | 156.32 | 158.30 | 995,943 | -4.83(-2.96%) |
Dec 18, 2020 | 162.06 | 163.86 | 161.64 | 163.13 | 2,076,497 | +0.59(+0.36%) |
Dec 17, 2020 | 160.61 | 163.25 | 159.87 | 162.54 | 1,380,566 | +2.62(+1.64%) |
Dec 16, 2020 | 161.04 | 161.77 | 157.87 | 159.93 | 1,627,465 | -1.06(-0.66%) |
Dec 15, 2020 | 160.02 | 161.79 | 159.33 | 160.99 | 1,675,485 | +2.02(+1.27%) |
Dec 14, 2020 | 161.63 | 162.70 | 158.82 | 158.97 | 1,986,761 | -1.69(-1.05%) |
Dec 11, 2020 | 162.71 | 163.44 | 159.26 | 160.66 | 2,312,003 | -3.30(-2.01%) |
Dec 10, 2020 | 165.11 | 166.28 | 162.81 | 163.97 | 887,250 | -0.99(-0.60%) |
Dec 09, 2020 | 165.47 | 167.15 | 164.19 | 164.96 | 593,936 | +0.40(+0.24%) |
Dec 08, 2020 | 161.54 | 164.92 | 160.61 | 164.56 | 1,323,250 | +1.93(+1.18%) |
Dec 07, 2020 | 162.62 | 164.06 | 162.12 | 162.63 | 479,531 | +0.06(+0.04%) |
Dec 04, 2020 | 163.71 | 164.52 | 161.71 | 162.57 | 849,313 | -0.69(-0.42%) |
Dec 03, 2020 | 162.98 | 164.62 | 160.85 | 163.26 | 813,496 | +0.06(+0.04%) |
Dec 02, 2020 | 162.79 | 163.85 | 161.26 | 163.20 | 756,431 | +0.53(+0.33%) |
Dec 01, 2020 | 164.84 | 165.46 | 161.98 | 162.67 | 1,260,004 | -0.98(-0.60%) |
Nov 30, 2020 | 164.67 | 166.61 | 162.45 | 163.65 | 1,586,612 | -1.84(-1.11%) |
Nov 27, 2020 | 165.65 | 166.70 | 164.46 | 165.49 | 301,447 | +1.27(+0.77%) |
Nov 25, 2020 | 164.10 | 167.35 | 163.46 | 164.22 | 1,255,994 | +0.25(+0.15%) |
Nov 24, 2020 | 163.11 | 164.64 | 162.64 | 163.97 | 903,291 | +2.38(+1.47%) |
Nov 23, 2020 | 160.37 | 162.00 | 158.55 | 161.60 | 691,505 | +1.98(+1.24%) |
Nov 20, 2020 | 161.57 | 162.74 | 158.38 | 159.62 | 1,315,215 | -1.77(-1.10%) |
Nov 19, 2020 | 158.96 | 161.50 | 157.79 | 161.39 | 420,075 | +1.63(+1.02%) |
Nov 18, 2020 | 162.14 | 162.37 | 159.60 | 159.76 | 568,959 | -2.02(-1.25%) |
Nov 17, 2020 | 164.18 | 164.99 | 161.65 | 161.78 | 806,991 | -4.13(-2.49%) |
Nov 16, 2020 | 164.44 | 165.93 | 163.38 | 165.91 | 603,377 | +3.24(+1.99%) |
Nov 13, 2020 | 161.54 | 164.50 | 160.95 | 162.67 | 516,841 | +2.83(+1.77%) |
Nov 12, 2020 | 160.84 | 161.93 | 158.85 | 159.83 | 430,875 | -2.10(-1.30%) |
Nov 11, 2020 | 161.28 | 162.19 | 159.56 | 161.93 | 559,318 | +2.79(+1.76%) |
Nov 10, 2020 | 162.26 | 162.82 | 158.34 | 159.14 | 1,027,022 | -3.30(-2.03%) |
Nov 09, 2020 | 164.04 | 167.64 | 162.11 | 162.44 | 1,336,778 | +5.51(+3.51%) |
Nov 06, 2020 | 154.82 | 158.17 | 153.79 | 156.93 | 1,040,181 | +3.46(+2.26%) |
Nov 05, 2020 | 155.64 | 157.96 | 153.15 | 153.46 | 1,150,326 | +0.50(+0.32%) |
Nov 04, 2020 | 158.59 | 158.74 | 152.83 | 152.97 | 1,476,015 | -5.41(-3.42%) |
Nov 03, 2020 | 158.05 | 161.50 | 157.81 | 158.38 | 1,014,752 | +2.41(+1.55%) |
Nov 02, 2020 | 152.65 | 157.20 | 152.54 | 155.96 | 1,142,283 | +5.16(+3.42%) |
Oct 30, 2020 | 153.13 | 154.39 | 149.12 | 150.80 | 1,145,834 | -4.61(-2.97%) |
Oct 29, 2020 | 156.37 | 157.79 | 153.50 | 155.41 | 1,200,703 | -1.53(-0.97%) |
Oct 28, 2020 | 161.37 | 162.59 | 156.80 | 156.93 | 1,170,711 | -7.51(-4.57%) |
Oct 27, 2020 | 164.14 | 167.19 | 164.02 | 164.44 | 895,710 | +0.06(+0.04%) |
Oct 26, 2020 | 164.56 | 165.08 | 161.64 | 164.38 | 886,052 | -2.37(-1.42%) |
Oct 23, 2020 | 165.22 | 168.79 | 163.82 | 166.75 | 1,079,801 | +5.46(+3.38%) |
Oct 22, 2020 | 163.03 | 163.60 | 161.09 | 161.29 | 764,552 | -1.36(-0.84%) |
Oct 21, 2020 | 162.61 | 163.92 | 161.67 | 162.66 | 555,507 | +1.52(+0.94%) |
Oct 20, 2020 | 162.33 | 163.72 | 161.04 | 161.14 | 936,597 | -1.20(-0.74%) |
Oct 19, 2020 | 163.57 | 165.39 | 161.91 | 162.34 | 763,522 | -0.72(-0.44%) |
Oct 16, 2020 | 163.55 | 164.88 | 161.99 | 163.06 | 1,180,528 | -0.65(-0.40%) |
Oct 15, 2020 | 158.28 | 166.90 | 158.26 | 163.71 | 1,898,359 | +4.46(+2.80%) |
Oct 14, 2020 | 159.70 | 160.96 | 158.62 | 159.25 | 457,287 | +0.65(+0.41%) |
Oct 13, 2020 | 160.15 | 161.89 | 157.96 | 158.60 | 1,000,209 | -1.99(-1.24%) |
Oct 12, 2020 | 159.83 | 161.08 | 158.38 | 160.60 | 684,653 | +1.48(+0.93%) |
Oct 09, 2020 | 156.84 | 159.49 | 156.47 | 159.12 | 1,335,968 | +3.83(+2.46%) |
Oct 08, 2020 | 154.25 | 156.19 | 154.25 | 155.29 | 715,803 | +2.35(+1.53%) |
Oct 07, 2020 | 151.18 | 153.13 | 150.30 | 152.95 | 873,256 | +3.20(+2.13%) |
Oct 06, 2020 | 151.00 | 151.93 | 149.42 | 149.75 | 809,490 | -0.53(-0.35%) |
Oct 05, 2020 | 150.74 | 151.36 | 149.40 | 150.28 | 756,130 | +0.57(+0.38%) |
Oct 02, 2020 | 146.64 | 150.34 | 146.64 | 149.70 | 621,236 | +0.11(+0.08%) |
Oct 01, 2020 | 150.74 | 151.55 | 148.20 | 149.59 | 749,946 | -0.02(-0.01%) |
Sep 30, 2020 | 150.47 | 150.78 | 148.91 | 149.61 | 853,016 | -0.80(-0.53%) |
Sep 29, 2020 | 150.06 | 151.66 | 150.04 | 150.41 | 725,782 | +0.97(+0.65%) |
Sep 28, 2020 | 148.70 | 151.11 | 148.11 | 149.44 | 1,219,322 | +2.51(+1.71%) |
Sep 25, 2020 | 143.75 | 147.48 | 143.25 | 146.93 | 653,939 | +2.20(+1.52%) |
Sep 24, 2020 | 144.68 | 145.85 | 142.93 | 144.72 | 1,091,557 | -0.49(-0.34%) |
Sep 23, 2020 | 149.92 | 150.63 | 145.12 | 145.21 | 1,117,140 | -4.84(-3.22%) |
Sep 22, 2020 | 146.13 | 150.16 | 145.39 | 150.05 | 936,079 | +4.48(+3.08%) |
Sep 21, 2020 | 147.92 | 147.92 | 144.38 | 145.56 | 1,449,362 | -4.52(-3.01%) |
Sep 18, 2020 | 149.81 | 151.04 | 148.58 | 150.08 | 1,554,402 | -0.83(-0.55%) |
Sep 17, 2020 | 147.54 | 151.17 | 146.49 | 150.91 | 1,449,093 | +1.04(+0.69%) |
Sep 16, 2020 | 150.46 | 151.69 | 149.82 | 149.87 | 939,747 | +0.28(+0.19%) |
Sep 15, 2020 | 149.61 | 150.52 | 149.22 | 149.60 | 584,404 | +0.76(+0.51%) |
Sep 14, 2020 | 146.75 | 149.86 | 146.75 | 148.83 | 1,650,692 | +2.65(+1.81%) |
Sep 11, 2020 | 144.44 | 146.60 | 144.03 | 146.18 | 1,297,658 | +3.34(+2.34%) |
Sep 10, 2020 | 145.80 | 147.25 | 142.56 | 142.84 | 990,769 | -3.07(-2.10%) |
Sep 09, 2020 | 146.39 | 147.62 | 145.11 | 145.91 | 721,494 | +1.03(+0.71%) |
Sep 08, 2020 | 143.61 | 146.31 | 142.81 | 144.88 | 1,136,945 | -0.52(-0.36%) |
Sep 04, 2020 | 146.35 | 147.70 | 143.69 | 145.40 | 1,433,013 | -0.46(-0.31%) |
Sep 03, 2020 | 148.70 | 149.37 | 144.51 | 145.86 | 1,068,729 | -3.39(-2.27%) |
Sep 02, 2020 | 146.31 | 150.08 | 145.87 | 149.25 | 950,195 | +3.16(+2.16%) |
Sep 01, 2020 | 146.58 | 146.59 | 145.05 | 146.10 | 1,014,860 | -0.93(-0.63%) |
Aug 31, 2020 | 145.40 | 147.50 | 144.73 | 147.03 | 1,485,812 | +1.11(+0.76%) |
Aug 28, 2020 | 144.12 | 146.26 | 143.99 | 145.92 | 799,393 | +1.68(+1.17%) |
Aug 27, 2020 | 146.56 | 146.65 | 143.80 | 144.23 | 1,493,165 | -1.44(-0.99%) |
Aug 26, 2020 | 147.55 | 147.55 | 145.04 | 145.68 | 879,335 | -1.38(-0.94%) |
Aug 25, 2020 | 146.73 | 147.56 | 146.23 | 147.06 | 688,654 | +0.77(+0.53%) |
Aug 24, 2020 | 143.92 | 146.31 | 143.92 | 146.29 | 953,416 | +1.95(+1.35%) |
Aug 21, 2020 | 143.61 | 144.45 | 142.80 | 144.34 | 835,810 | +0.29(+0.20%) |
Aug 20, 2020 | 141.26 | 144.15 | 141.03 | 144.04 | 1,125,948 | +1.09(+0.76%) |
Aug 19, 2020 | 142.51 | 143.93 | 142.07 | 142.95 | 1,356,089 | +0.63(+0.44%) |
Aug 18, 2020 | 140.22 | 142.50 | 139.74 | 142.32 | 1,449,998 | +2.32(+1.66%) |
Aug 17, 2020 | 138.50 | 140.04 | 138.50 | 140.01 | 1,033,437 | +1.89(+1.37%) |
Aug 14, 2020 | 137.66 | 138.33 | 136.65 | 138.12 | 741,504 | -0.56(-0.40%) |
Aug 13, 2020 | 136.62 | 139.19 | 135.63 | 138.68 | 753,748 | +0.90(+0.66%) |
Aug 12, 2020 | 135.36 | 139.04 | 135.29 | 137.77 | 997,800 | +2.03(+1.50%) |
Aug 11, 2020 | 135.07 | 136.36 | 133.21 | 135.74 | 1,535,537 | +0.62(+0.46%) |
Aug 10, 2020 | 136.81 | 137.29 | 133.87 | 135.12 | 1,549,422 | -1.94(-1.41%) |
Aug 07, 2020 | 140.34 | 144.41 | 134.87 | 137.06 | 2,977,383 | +0.22(+0.16%) |
Aug 06, 2020 | 131.01 | 136.86 | 131.01 | 136.84 | 2,098,791 | +5.42(+4.12%) |
Aug 05, 2020 | 131.45 | 132.57 | 130.58 | 131.43 | 1,452,398 | +0.72(+0.55%) |
Aug 04, 2020 | 131.46 | 133.00 | 129.94 | 130.71 | 1,274,833 | +0.03(+0.02%) |
Aug 03, 2020 | 133.63 | 134.20 | 130.60 | 130.68 | 953,589 | -2.15(-1.62%) |
Jul 31, 2020 | 132.73 | 132.93 | 130.26 | 132.82 | 740,135 | +0.58(+0.44%) |
Jul 30, 2020 | 130.55 | 132.40 | 129.12 | 132.24 | 569,615 | -0.81(-0.61%) |
Jul 29, 2020 | 131.12 | 133.54 | 130.92 | 133.05 | 882,326 | +3.08(+2.37%) |
Jul 28, 2020 | 133.66 | 134.49 | 129.00 | 129.97 | 1,596,796 | -4.90(-3.64%) |
Jul 27, 2020 | 134.73 | 136.37 | 134.43 | 134.88 | 1,133,638 | +0.22(+0.16%) |
Jul 24, 2020 | 136.95 | 137.03 | 133.77 | 134.66 | 1,441,854 | -2.37(-1.73%) |
Jul 23, 2020 | 134.31 | 138.57 | 134.30 | 137.02 | 1,726,706 | +2.87(+2.14%) |
Jul 22, 2020 | 130.83 | 134.88 | 130.41 | 134.15 | 1,204,756 | +3.04(+2.32%) |
Jul 21, 2020 | 129.53 | 131.56 | 129.41 | 131.11 | 1,128,991 | +2.23(+1.73%) |
Jul 20, 2020 | 130.34 | 131.07 | 128.00 | 128.88 | 1,864,788 | -1.93(-1.47%) |
Jul 17, 2020 | 129.05 | 131.56 | 128.49 | 130.81 | 1,281,028 | +2.82(+2.20%) |
Jul 16, 2020 | 127.03 | 128.14 | 126.48 | 127.99 | 1,285,556 | +0.14(+0.11%) |
Jul 15, 2020 | 127.29 | 129.66 | 127.29 | 127.84 | 957,937 | +1.51(+1.20%) |
Jul 14, 2020 | 123.92 | 126.54 | 123.04 | 126.33 | 1,234,441 | +1.81(+1.46%) |
Jul 13, 2020 | 123.19 | 125.83 | 122.60 | 124.52 | 2,498,501 | +2.51(+2.06%) |
Jul 10, 2020 | 123.38 | 123.90 | 121.22 | 122.01 | 2,022,217 | -2.39(-1.92%) |
Jul 09, 2020 | 125.26 | 126.12 | 122.02 | 124.40 | 1,336,774 | -1.14(-0.91%) |
Jul 08, 2020 | 124.52 | 126.45 | 124.18 | 125.54 | 1,577,524 | +1.00(+0.80%) |
Jul 07, 2020 | 127.77 | 128.04 | 124.47 | 124.54 | 1,967,494 | -4.68(-3.62%) |
Jul 06, 2020 | 129.75 | 130.36 | 128.95 | 129.22 | 1,585,846 | +0.88(+0.68%) |
Jul 02, 2020 | 130.79 | 132.16 | 128.09 | 128.35 | 1,520,478 | -0.84(-0.65%) |
Jul 01, 2020 | 132.53 | 132.77 | 128.88 | 129.19 | 1,873,272 | -3.95(-2.97%) |
Jun 30, 2020 | 131.49 | 133.89 | 131.49 | 133.14 | 1,283,382 | +1.89(+1.44%) |
Jun 29, 2020 | 132.59 | 132.59 | 130.26 | 131.25 | 862,195 | -0.61(-0.46%) |
Jun 26, 2020 | 133.50 | 133.90 | 129.47 | 131.85 | 4,139,372 | -1.62(-1.22%) |
Jun 25, 2020 | 131.23 | 133.63 | 129.56 | 133.48 | 1,587,955 | +1.13(+0.85%) |
Jun 24, 2020 | 133.29 | 133.99 | 130.43 | 132.35 | 1,506,568 | -1.64(-1.23%) |
Jun 23, 2020 | 135.24 | 135.62 | 133.91 | 133.99 | 1,237,577 | -0.09(-0.07%) |
Jun 22, 2020 | 131.94 | 134.24 | 130.76 | 134.09 | 1,860,257 | +2.14(+1.62%) |
Jun 19, 2020 | 135.10 | 135.72 | 131.57 | 131.95 | 3,129,158 | -2.37(-1.76%) |
Jun 18, 2020 | 131.96 | 135.03 | 131.96 | 134.31 | 1,129,294 | +1.25(+0.94%) |
Jun 17, 2020 | 134.73 | 136.36 | 131.66 | 133.07 | 1,097,057 | -1.77(-1.31%) |
Jun 16, 2020 | 135.49 | 137.34 | 133.73 | 134.84 | 1,916,490 | +4.14(+3.17%) |
Jun 15, 2020 | 130.42 | 132.02 | 128.63 | 130.69 | 1,926,300 | -2.89(-2.16%) |
Jun 12, 2020 | 134.04 | 135.73 | 131.10 | 133.58 | 2,570,267 | +4.90(+3.81%) |
Jun 11, 2020 | 136.07 | 136.52 | 128.66 | 128.68 | 2,627,120 | -11.49(-8.20%) |
Jun 10, 2020 | 143.35 | 143.78 | 139.43 | 140.17 | 3,156,813 | -3.35(-2.33%) |
Jun 09, 2020 | 148.47 | 148.64 | 143.17 | 143.52 | 1,293,435 | -6.19(-4.14%) |
Jun 08, 2020 | 147.52 | 151.07 | 146.98 | 149.71 | 2,003,638 | +2.29(+1.55%) |
Jun 05, 2020 | 143.56 | 147.57 | 143.09 | 147.42 | 1,366,923 | +6.31(+4.47%) |
Jun 04, 2020 | 138.68 | 141.24 | 138.34 | 141.12 | 2,320,292 | +1.29(+0.92%) |
Jun 03, 2020 | 133.50 | 140.11 | 132.69 | 139.83 | 2,925,677 | +7.76(+5.88%) |
Jun 02, 2020 | 131.65 | 132.34 | 130.32 | 132.07 | 1,504,249 | +0.68(+0.52%) |
Jun 01, 2020 | 128.79 | 132.30 | 128.07 | 131.38 | 1,332,999 | +3.41(+2.67%) |
May 29, 2020 | 128.88 | 129.28 | 125.58 | 127.97 | 2,542,333 | -0.51(-0.40%) |
May 28, 2020 | 128.15 | 130.96 | 127.20 | 128.48 | 1,411,055 | +1.75(+1.38%) |
May 27, 2020 | 130.69 | 130.69 | 126.00 | 126.73 | 1,999,394 | -3.19(-2.45%) |
May 26, 2020 | 130.34 | 132.05 | 129.63 | 129.92 | 1,829,711 | +3.03(+2.38%) |
May 22, 2020 | 129.58 | 129.82 | 126.80 | 126.89 | 1,080,129 | -2.84(-2.19%) |
May 21, 2020 | 131.33 | 132.32 | 129.52 | 129.73 | 1,268,370 | -1.32(-1.01%) |
May 20, 2020 | 129.89 | 131.88 | 128.36 | 131.06 | 1,679,006 | +1.48(+1.14%) |
May 19, 2020 | 129.49 | 131.42 | 128.46 | 129.58 | 1,744,616 | +1.43(+1.11%) |
May 18, 2020 | 124.80 | 128.49 | 124.73 | 128.15 | 1,781,822 | +6.10(+5.00%) |
May 15, 2020 | 119.50 | 122.13 | 118.53 | 122.05 | 1,239,494 | +1.66(+1.37%) |
May 14, 2020 | 120.09 | 120.75 | 117.60 | 120.40 | 1,681,112 | -0.99(-0.82%) |
May 13, 2020 | 124.01 | 125.24 | 119.82 | 121.39 | 2,685,400 | -2.70(-2.18%) |
May 12, 2020 | 124.34 | 126.06 | 123.13 | 124.09 | 2,087,515 | +1.03(+0.84%) |
May 11, 2020 | 122.98 | 125.89 | 121.85 | 123.06 | 2,525,283 | -1.07(-0.86%) |
May 08, 2020 | 123.39 | 128.25 | 117.83 | 124.13 | 5,585,497 | -4.67(-3.63%) |
May 07, 2020 | 129.67 | 130.50 | 128.13 | 128.80 | 2,645,603 | +0.86(+0.67%) |
May 06, 2020 | 134.08 | 134.28 | 127.92 | 127.94 | 1,713,211 | -5.22(-3.92%) |
May 05, 2020 | 134.19 | 135.67 | 133.01 | 133.16 | 1,071,598 | -0.32(-0.24%) |
May 04, 2020 | 131.19 | 133.54 | 129.56 | 133.49 | 1,904,817 | +2.20(+1.68%) |
May 01, 2020 | 133.81 | 135.36 | 130.93 | 131.28 | 1,271,642 | -4.71(-3.46%) |
Apr 30, 2020 | 140.29 | 140.31 | 135.75 | 135.99 | 1,331,381 | -4.83(-3.43%) |
Apr 29, 2020 | 139.01 | 141.87 | 137.12 | 140.82 | 1,782,264 | +3.30(+2.40%) |
Apr 28, 2020 | 147.30 | 147.74 | 137.32 | 137.52 | 2,329,986 | -8.52(-5.83%) |
Apr 27, 2020 | 145.42 | 147.48 | 144.51 | 146.04 | 590,156 | +1.55(+1.07%) |
Apr 24, 2020 | 146.19 | 146.34 | 143.35 | 144.49 | 1,476,056 | -0.77(-0.53%) |
Apr 23, 2020 | 144.78 | 146.33 | 142.90 | 145.26 | 1,273,944 | +1.91(+1.33%) |
Apr 22, 2020 | 140.23 | 144.68 | 138.43 | 143.35 | 1,012,777 | +6.54(+4.78%) |
Apr 21, 2020 | 143.93 | 144.78 | 136.50 | 136.81 | 1,491,753 | -10.12(-6.89%) |
Apr 20, 2020 | 147.62 | 150.49 | 146.59 | 146.93 | 790,035 | -2.26(-1.51%) |
Apr 17, 2020 | 147.25 | 149.36 | 146.28 | 149.19 | 995,740 | +4.75(+3.29%) |
Apr 16, 2020 | 140.78 | 144.87 | 140.13 | 144.44 | 811,406 | +3.91(+2.78%) |
Apr 15, 2020 | 141.57 | 142.45 | 139.82 | 140.54 | 916,811 | -3.94(-2.73%) |
Apr 14, 2020 | 141.16 | 144.88 | 140.94 | 144.48 | 868,562 | +6.19(+4.48%) |
Apr 13, 2020 | 142.13 | 144.36 | 137.22 | 138.29 | 869,466 | -6.29(-4.35%) |
Apr 09, 2020 | 141.12 | 145.12 | 139.57 | 144.58 | 1,307,808 | +4.84(+3.47%) |
Apr 08, 2020 | 136.26 | 141.39 | 135.64 | 139.74 | 1,110,325 | +5.04(+3.74%) |
Apr 07, 2020 | 137.09 | 140.25 | 134.52 | 134.69 | 1,568,762 | +1.46(+1.09%) |
Apr 06, 2020 | 124.92 | 134.17 | 124.40 | 133.24 | 1,871,146 | +13.50(+11.28%) |
Apr 03, 2020 | 122.69 | 124.43 | 119.12 | 119.73 | 1,422,018 | -3.58(-2.90%) |
Apr 02, 2020 | 118.77 | 123.84 | 117.96 | 123.31 | 1,310,294 | +4.08(+3.42%) |
Apr 01, 2020 | 121.25 | 122.33 | 116.84 | 119.23 | 2,424,208 | -6.46(-5.14%) |
Mar 31, 2020 | 125.82 | 127.59 | 123.30 | 125.69 | 2,979,344 | -0.42(-0.34%) |
Mar 30, 2020 | 128.55 | 129.25 | 123.11 | 126.12 | 2,186,133 | -1.61(-1.26%) |
Mar 27, 2020 | 137.03 | 137.86 | 126.32 | 127.73 | 1,885,520 | -13.16(-9.34%) |
Mar 26, 2020 | 128.06 | 141.55 | 127.17 | 140.89 | 1,711,739 | +14.50(+11.47%) |
Mar 25, 2020 | 123.38 | 128.30 | 122.47 | 126.39 | 2,425,745 | +2.70(+2.18%) |
Mar 24, 2020 | 122.09 | 129.17 | 120.51 | 123.70 | 2,108,423 | +5.91(+5.02%) |
Mar 23, 2020 | 128.44 | 129.03 | 114.20 | 117.79 | 2,139,432 | -11.39(-8.82%) |
Mar 20, 2020 | 140.57 | 141.92 | 125.57 | 129.18 | 2,791,268 | -12.40(-8.76%) |
Mar 19, 2020 | 139.90 | 146.39 | 138.01 | 141.58 | 1,722,722 | +1.44(+1.03%) |
Mar 18, 2020 | 135.06 | 140.88 | 128.88 | 140.14 | 1,494,820 | -1.07(-0.76%) |
Mar 17, 2020 | 140.32 | 148.54 | 136.34 | 141.21 | 2,051,121 | +3.87(+2.82%) |
Mar 16, 2020 | 131.04 | 141.94 | 130.94 | 137.34 | 2,555,271 | -9.18(-6.27%) |
Mar 13, 2020 | 141.57 | 146.56 | 136.39 | 146.53 | 2,232,274 | +12.84(+9.61%) |
Mar 12, 2020 | 142.31 | 144.56 | 128.62 | 133.68 | 2,593,198 | -18.16(-11.96%) |
Mar 11, 2020 | 157.03 | 157.65 | 150.15 | 151.84 | 1,348,571 | -8.97(-5.58%) |
Mar 10, 2020 | 159.85 | 160.85 | 153.45 | 160.81 | 1,937,640 | +4.75(+3.04%) |
Mar 09, 2020 | 155.67 | 160.86 | 152.61 | 156.06 | 2,127,566 | -9.63(-5.81%) |
Mar 06, 2020 | 166.22 | 166.67 | 162.38 | 165.69 | 1,741,847 | -4.27(-2.51%) |
Mar 05, 2020 | 168.83 | 170.74 | 167.67 | 169.96 | 1,368,205 | -1.85(-1.07%) |
Mar 04, 2020 | 167.55 | 171.83 | 166.40 | 171.81 | 1,189,695 | +6.99(+4.24%) |
Mar 03, 2020 | 164.15 | 168.22 | 161.65 | 164.82 | 1,556,693 | +1.41(+0.86%) |
Mar 02, 2020 | 157.11 | 163.46 | 156.51 | 163.41 | 1,603,422 | +7.36(+4.71%) |
Feb 28, 2020 | 155.31 | 156.83 | 150.47 | 156.05 | 3,050,940 | -2.95(-1.85%) |
Feb 27, 2020 | 165.24 | 166.46 | 158.94 | 159.00 | 1,385,753 | -8.42(-5.03%) |
Feb 26, 2020 | 168.47 | 170.04 | 166.19 | 167.42 | 861,701 | -0.34(-0.20%) |
Feb 25, 2020 | 171.74 | 172.82 | 167.73 | 167.76 | 1,107,091 | -3.48(-2.03%) |
Feb 24, 2020 | 171.30 | 174.40 | 170.30 | 171.23 | 881,517 | -3.27(-1.87%) |
Feb 21, 2020 | 174.35 | 175.02 | 173.07 | 174.50 | 1,024,872 | -0.31(-0.18%) |
Feb 20, 2020 | 175.21 | 176.59 | 172.39 | 174.81 | 958,476 | -0.49(-0.28%) |
Feb 19, 2020 | 174.55 | 176.11 | 174.10 | 175.30 | 835,509 | +1.18(+0.68%) |
Feb 18, 2020 | 173.59 | 174.78 | 172.98 | 174.12 | 792,566 | +0.43(+0.25%) |
Feb 14, 2020 | 172.95 | 173.75 | 172.00 | 173.69 | 936,643 | +0.27(+0.16%) |
Feb 13, 2020 | 173.33 | 174.57 | 172.64 | 173.42 | 707,797 | -0.52(-0.30%) |
Feb 12, 2020 | 173.26 | 174.33 | 170.90 | 173.94 | 1,248,995 | +0.20(+0.11%) |
Feb 11, 2020 | 175.04 | 176.10 | 173.65 | 173.74 | 1,180,008 | +0.37(+0.21%) |
Feb 10, 2020 | 168.60 | 173.71 | 168.60 | 173.37 | 1,175,598 | +4.34(+2.57%) |
Feb 07, 2020 | 169.68 | 175.09 | 168.46 | 169.03 | 1,564,116 | +0.50(+0.30%) |
Feb 06, 2020 | 166.56 | 169.66 | 165.84 | 168.53 | 1,154,247 | +2.11(+1.27%) |
Feb 05, 2020 | 168.45 | 169.06 | 166.24 | 166.42 | 1,291,857 | -1.54(-0.91%) |
Feb 04, 2020 | 166.84 | 169.10 | 166.46 | 167.96 | 860,489 | +2.16(+1.30%) |