Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 169.88 | 169.88 | 169.88 | 7,766 | +1.06(+0.63%) | |
Dec 30, 2020 | 168.52 | 169.22 | 168.52 | 168.82 | 7,766 | +1.14(+0.68%) |
Dec 29, 2020 | 167.44 | 167.83 | 166.94 | 167.68 | 4,633 | +0.31(+0.18%) |
Dec 28, 2020 | 168.52 | 169.06 | 167.28 | 167.37 | 22,016 | -0.44(-0.26%) |
Dec 24, 2020 | 167.69 | 168.07 | 167.50 | 167.81 | 2,006 | +0.45(+0.27%) |
Dec 23, 2020 | 167.72 | 167.72 | 167.14 | 167.36 | 16,699 | +0.47(+0.28%) |
Dec 22, 2020 | 166.10 | 167.07 | 165.99 | 166.89 | 5,477 | +0.76(+0.46%) |
Dec 21, 2020 | 165.45 | 166.34 | 164.24 | 166.14 | 11,539 | -2.03(-1.21%) |
Dec 18, 2020 | 168.52 | 168.52 | 166.92 | 168.17 | 8,661 | +0.05(+0.03%) |
Dec 17, 2020 | 167.79 | 168.27 | 167.08 | 168.12 | 5,256 | +0.72(+0.43%) |
Dec 16, 2020 | 169.00 | 169.00 | 167.40 | 167.40 | 20,487 | -1.23(-0.73%) |
Dec 15, 2020 | 166.97 | 168.71 | 166.51 | 168.63 | 20,289 | +3.01(+1.82%) |
Dec 14, 2020 | 167.36 | 168.04 | 165.62 | 165.62 | 6,637 | -0.46(-0.28%) |
Dec 11, 2020 | 166.12 | 166.47 | 165.36 | 166.08 | 3,284 | -0.54(-0.32%) |
Dec 10, 2020 | 166.12 | 166.63 | 165.81 | 166.62 | 9,666 | +0.61(+0.37%) |
Dec 09, 2020 | 167.39 | 167.71 | 165.09 | 166.00 | 5,617 | -0.64(-0.39%) |
Dec 08, 2020 | 164.87 | 166.69 | 164.87 | 166.65 | 6,863 | +2.00(+1.22%) |
Dec 07, 2020 | 165.80 | 165.80 | 164.06 | 164.64 | 13,311 | -0.63(-0.38%) |
Dec 04, 2020 | 163.89 | 165.28 | 163.89 | 165.28 | 6,462 | +2.13(+1.30%) |
Dec 03, 2020 | 163.17 | 164.13 | 162.80 | 163.15 | 5,953 | -0.03(-0.02%) |
Dec 02, 2020 | 163.08 | 163.74 | 163.04 | 163.17 | 3,888 | +0.33(+0.20%) |
Dec 01, 2020 | 162.41 | 163.10 | 162.41 | 162.84 | 4,463 | +1.45(+0.90%) |
Nov 30, 2020 | 162.64 | 162.64 | 160.74 | 161.39 | 12,392 | -0.84(-0.52%) |
Nov 27, 2020 | 161.88 | 162.23 | 161.84 | 162.23 | 4,343 | +1.27(+0.79%) |
Nov 25, 2020 | 161.45 | 161.45 | 160.14 | 160.96 | 10,700 | -0.43(-0.26%) |
Nov 24, 2020 | 161.72 | 162.25 | 161.12 | 161.39 | 11,775 | -0.04(-0.02%) |
Nov 23, 2020 | 162.67 | 162.67 | 160.84 | 161.42 | 239,221 | -0.90(-0.55%) |
Nov 20, 2020 | 163.43 | 163.58 | 162.26 | 162.32 | 11,865 | -1.07(-0.66%) |
Nov 19, 2020 | 162.16 | 163.39 | 161.44 | 163.39 | 8,741 | +1.83(+1.13%) |
Nov 18, 2020 | 165.08 | 165.08 | 161.55 | 161.57 | 18,038 | -2.32(-1.41%) |
Nov 17, 2020 | 163.76 | 164.55 | 163.03 | 163.89 | 24,744 | +0.87(+0.53%) |
Nov 16, 2020 | 165.15 | 165.15 | 162.75 | 163.02 | 8,586 | -0.56(-0.34%) |
Nov 13, 2020 | 162.93 | 163.58 | 162.77 | 163.58 | 4,237 | +2.20(+1.36%) |
Nov 12, 2020 | 163.14 | 163.14 | 160.80 | 161.38 | 11,865 | -1.40(-0.86%) |
Nov 11, 2020 | 163.91 | 163.91 | 162.29 | 162.78 | 6,231 | -0.15(-0.09%) |
Nov 10, 2020 | 162.79 | 163.55 | 161.20 | 162.93 | 16,873 | +1.59(+0.98%) |
Nov 09, 2020 | 165.81 | 165.81 | 161.34 | 161.34 | 15,803 | +3.00(+1.89%) |
Nov 06, 2020 | 159.29 | 159.51 | 158.34 | 158.34 | 3,919 | -1.28(-0.81%) |
Nov 05, 2020 | 161.84 | 161.84 | 159.63 | 159.63 | 68,358 | -0.24(-0.15%) |
Nov 04, 2020 | 155.76 | 162.35 | 155.76 | 159.86 | 42,445 | +5.90(+3.83%) |
Nov 03, 2020 | 154.60 | 155.18 | 153.66 | 153.97 | 30,027 | +1.47(+0.97%) |
Nov 02, 2020 | 151.78 | 152.59 | 150.81 | 152.50 | 8,067 | +2.40(+1.60%) |
Oct 30, 2020 | 151.05 | 151.71 | 149.07 | 150.10 | 5,509 | -1.56(-1.03%) |
Oct 29, 2020 | 151.16 | 152.14 | 149.42 | 151.66 | 8,050 | +0.03(+0.02%) |
Oct 28, 2020 | 153.32 | 153.32 | 151.35 | 151.64 | 4,797 | -3.78(-2.44%) |
Oct 27, 2020 | 156.01 | 156.55 | 155.42 | 155.42 | 3,579 | -1.22(-0.78%) |
Oct 26, 2020 | 157.44 | 157.44 | 155.53 | 156.64 | 4,044 | -2.04(-1.29%) |
Oct 23, 2020 | 158.28 | 158.68 | 157.53 | 158.68 | 3,072 | +0.92(+0.58%) |
Oct 22, 2020 | 155.69 | 157.80 | 155.69 | 157.76 | 5,065 | +2.42(+1.56%) |
Oct 21, 2020 | 156.90 | 156.90 | 155.34 | 155.34 | 4,378 | -1.28(-0.82%) |
Oct 20, 2020 | 157.94 | 157.94 | 156.39 | 156.63 | 2,907 | -0.47(-0.30%) |
Oct 19, 2020 | 160.51 | 160.51 | 156.78 | 157.10 | 4,454 | -2.81(-1.76%) |
Oct 16, 2020 | 159.33 | 160.78 | 159.33 | 159.91 | 2,754 | +0.93(+0.59%) |
Oct 15, 2020 | 158.37 | 158.98 | 158.20 | 158.98 | 2,011 | -1.06(-0.66%) |
Oct 14, 2020 | 161.53 | 161.53 | 159.60 | 160.03 | 8,280 | -0.92(-0.57%) |
Oct 13, 2020 | 161.32 | 161.44 | 160.22 | 160.95 | 4,396 | -1.52(-0.93%) |
Oct 12, 2020 | 162.56 | 162.90 | 162.25 | 162.47 | 3,752 | +0.20(+0.12%) |
Oct 09, 2020 | 161.35 | 162.75 | 161.35 | 162.27 | 3,814 | +1.18(+0.73%) |
Oct 08, 2020 | 159.83 | 161.09 | 159.83 | 161.09 | 4,187 | +2.59(+1.64%) |
Oct 07, 2020 | 156.79 | 158.79 | 156.55 | 158.50 | 4,449 | +2.72(+1.75%) |
Oct 06, 2020 | 158.19 | 158.19 | 155.65 | 155.78 | 2,845 | -1.93(-1.22%) |
Oct 05, 2020 | 156.23 | 157.71 | 156.23 | 157.71 | 3,951 | +5.12(+3.35%) |
Oct 02, 2020 | 151.45 | 153.61 | 151.45 | 152.59 | 5,191 | -1.20(-0.78%) |
Oct 01, 2020 | 154.41 | 154.41 | 153.37 | 153.79 | 7,762 | -0.57(-0.37%) |
Sep 30, 2020 | 152.52 | 154.90 | 152.52 | 154.35 | 3,586 | +1.96(+1.29%) |
Sep 29, 2020 | 153.23 | 153.48 | 152.39 | 152.39 | 10,074 | -0.48(-0.31%) |
Sep 28, 2020 | 153.12 | 153.46 | 152.38 | 152.87 | 3,310 | +0.96(+0.63%) |
Sep 25, 2020 | 150.34 | 152.19 | 150.26 | 151.91 | 3,072 | +1.25(+0.83%) |
Sep 24, 2020 | 151.28 | 151.28 | 150.05 | 150.66 | 1,572 | -1.12(-0.74%) |
Sep 23, 2020 | 154.39 | 154.39 | 151.78 | 151.78 | 3,310 | -1.46(-0.95%) |
Sep 22, 2020 | 153.00 | 153.53 | 152.27 | 153.24 | 2,701 | +0.38(+0.25%) |
Sep 21, 2020 | 155.23 | 155.48 | 151.30 | 152.87 | 5,268 | -4.51(-2.87%) |
Sep 18, 2020 | 157.13 | 157.43 | 155.67 | 157.38 | 3,937 | +1.22(+0.78%) |
Sep 17, 2020 | 155.46 | 156.22 | 155.46 | 156.16 | 4,333 | -0.81(-0.51%) |
Sep 16, 2020 | 156.95 | 157.64 | 156.44 | 156.97 | 11,152 | +0.75(+0.48%) |
Sep 15, 2020 | 156.88 | 156.91 | 156.04 | 156.22 | 4,197 | +0.62(+0.40%) |
Sep 14, 2020 | 153.88 | 155.91 | 153.88 | 155.60 | 2,678 | +3.38(+2.22%) |
Sep 11, 2020 | 152.24 | 152.64 | 151.57 | 152.22 | 3,085 | +0.25(+0.17%) |
Sep 10, 2020 | 154.81 | 154.81 | 151.96 | 151.96 | 3,997 | -2.71(-1.75%) |
Sep 09, 2020 | 154.30 | 155.59 | 154.30 | 154.67 | 6,473 | +3.45(+2.28%) |
Sep 08, 2020 | 153.21 | 153.21 | 151.06 | 151.22 | 5,007 | -2.18(-1.42%) |
Sep 04, 2020 | 155.01 | 155.02 | 152.07 | 153.40 | 2,766 | -0.86(-0.55%) |
Sep 03, 2020 | 157.74 | 157.74 | 153.86 | 154.26 | 5,986 | -3.87(-2.45%) |
Sep 02, 2020 | 154.93 | 158.12 | 154.93 | 158.12 | 6,106 | +2.92(+1.88%) |
Sep 01, 2020 | 158.05 | 158.05 | 154.81 | 155.21 | 6,238 | -2.28(-1.45%) |
Aug 31, 2020 | 156.78 | 157.61 | 156.08 | 157.49 | 5,761 | +1.20(+0.77%) |
Aug 28, 2020 | 155.34 | 156.29 | 155.16 | 156.29 | 2,872 | +0.58(+0.37%) |
Aug 27, 2020 | 156.47 | 156.47 | 155.04 | 155.71 | 4,908 | +0.25(+0.16%) |
Aug 26, 2020 | 155.95 | 155.95 | 154.81 | 155.46 | 9,428 | -0.52(-0.34%) |
Aug 25, 2020 | 155.46 | 156.03 | 155.17 | 155.98 | 21,212 | +0.84(+0.54%) |
Aug 24, 2020 | 155.87 | 156.19 | 154.37 | 155.14 | 8,511 | -0.10(-0.07%) |
Aug 21, 2020 | 155.27 | 155.39 | 154.25 | 155.24 | 3,724 | -0.43(-0.28%) |
Aug 20, 2020 | 154.87 | 155.87 | 154.87 | 155.68 | 5,457 | +0.45(+0.29%) |
Aug 19, 2020 | 155.68 | 156.29 | 155.22 | 155.22 | 5,644 | +0.32(+0.21%) |
Aug 18, 2020 | 155.27 | 155.27 | 153.66 | 154.90 | 2,805 | -0.65(-0.42%) |
Aug 17, 2020 | 154.14 | 155.66 | 153.86 | 155.55 | 6,471 | +2.29(+1.49%) |
Aug 14, 2020 | 152.98 | 154.00 | 152.65 | 153.26 | 3,085 | +0.16(+0.10%) |
Aug 13, 2020 | 153.29 | 153.29 | 152.15 | 153.10 | 4,862 | -0.38(-0.25%) |
Aug 12, 2020 | 152.91 | 153.75 | 152.91 | 153.48 | 34,902 | +1.81(+1.19%) |
Aug 11, 2020 | 155.01 | 155.01 | 151.66 | 151.66 | 5,012 | -1.91(-1.24%) |
Aug 10, 2020 | 153.97 | 154.39 | 153.04 | 153.58 | 19,366 | -0.38(-0.24%) |
Aug 07, 2020 | 153.41 | 154.18 | 153.19 | 153.95 | 3,830 | +0.66(+0.43%) |
Aug 06, 2020 | 154.59 | 154.68 | 152.25 | 153.29 | 7,706 | -1.28(-0.83%) |
Aug 05, 2020 | 153.14 | 154.62 | 152.57 | 154.57 | 7,549 | +3.45(+2.29%) |
Aug 04, 2020 | 150.96 | 151.56 | 150.43 | 151.12 | 8,139 | -0.38(-0.25%) |
Aug 03, 2020 | 149.37 | 151.52 | 149.37 | 151.50 | 9,635 | +3.39(+2.29%) |
Jul 31, 2020 | 149.96 | 149.96 | 147.01 | 148.12 | 3,617 | -1.08(-0.73%) |
Jul 30, 2020 | 148.97 | 149.59 | 148.28 | 149.20 | 2,983 | +0.18(+0.12%) |
Jul 29, 2020 | 149.12 | 149.42 | 147.88 | 149.02 | 10,942 | +0.53(+0.36%) |
Jul 28, 2020 | 149.56 | 149.56 | 148.41 | 148.49 | 7,064 | -0.17(-0.11%) |
Jul 27, 2020 | 148.47 | 148.81 | 147.34 | 148.65 | 5,917 | +0.99(+0.67%) |
Jul 24, 2020 | 149.92 | 149.92 | 146.79 | 147.66 | 6,171 | -1.93(-1.29%) |
Jul 23, 2020 | 151.60 | 151.60 | 149.19 | 149.59 | 8,132 | -1.27(-0.84%) |
Jul 22, 2020 | 151.42 | 151.42 | 149.84 | 150.86 | 40,874 | +0.55(+0.36%) |
Jul 21, 2020 | 151.30 | 152.10 | 150.32 | 150.32 | 5,303 | -0.94(-0.62%) |
Jul 20, 2020 | 151.28 | 151.94 | 150.83 | 151.26 | 5,440 | -0.05(-0.03%) |
Jul 17, 2020 | 150.38 | 151.46 | 150.38 | 151.31 | 6,065 | +1.38(+0.92%) |
Jul 16, 2020 | 150.06 | 150.06 | 149.03 | 149.93 | 6,844 | -0.71(-0.47%) |
Jul 15, 2020 | 149.40 | 150.84 | 149.40 | 150.64 | 5,957 | +2.80(+1.90%) |
Jul 14, 2020 | 145.67 | 147.94 | 145.67 | 147.84 | 5,038 | +2.15(+1.48%) |
Jul 13, 2020 | 146.59 | 148.89 | 145.68 | 145.68 | 10,373 | +0.42(+0.29%) |
Jul 10, 2020 | 145.27 | 145.72 | 144.77 | 145.27 | 4,894 | +0.03(+0.02%) |
Jul 09, 2020 | 146.61 | 147.18 | 144.70 | 145.23 | 4,324 | -1.56(-1.06%) |
Jul 08, 2020 | 146.28 | 146.84 | 145.62 | 146.79 | 3,792 | +0.41(+0.28%) |
Jul 07, 2020 | 146.98 | 147.74 | 146.19 | 146.38 | 11,845 | -0.78(-0.53%) |
Jul 06, 2020 | 146.58 | 147.80 | 146.40 | 147.17 | 3,878 | +2.07(+1.43%) |
Jul 02, 2020 | 146.22 | 146.44 | 145.09 | 145.09 | 6,278 | +0.23(+0.16%) |
Jul 01, 2020 | 144.73 | 145.67 | 144.73 | 144.86 | 11,758 | +0.25(+0.17%) |
Jun 30, 2020 | 142.81 | 144.64 | 142.81 | 144.61 | 35,325 | +2.36(+1.66%) |
Jun 29, 2020 | 142.41 | 143.28 | 141.79 | 142.25 | 15,778 | +0.23(+0.16%) |
Jun 26, 2020 | 144.11 | 144.11 | 141.46 | 142.02 | 6,171 | -2.31(-1.60%) |
Jun 25, 2020 | 142.52 | 144.32 | 142.23 | 144.32 | 13,790 | +1.80(+1.26%) |
Jun 24, 2020 | 144.24 | 144.91 | 141.63 | 142.53 | 8,987 | -3.04(-2.09%) |
Jun 23, 2020 | 146.07 | 147.00 | 145.56 | 145.56 | 5,481 | +0.22(+0.15%) |
Jun 22, 2020 | 144.20 | 145.34 | 142.74 | 145.34 | 5,189 | +0.34(+0.24%) |
Jun 19, 2020 | 144.88 | 145.00 | 143.06 | 145.00 | 5,852 | +2.14(+1.50%) |
Jun 18, 2020 | 141.89 | 143.02 | 141.89 | 142.86 | 5,251 | +0.21(+0.14%) |
Jun 17, 2020 | 144.65 | 144.65 | 142.65 | 142.65 | 5,616 | -0.74(-0.51%) |
Jun 16, 2020 | 142.50 | 143.89 | 141.43 | 143.39 | 13,287 | +4.54(+3.27%) |
Jun 15, 2020 | 137.28 | 139.80 | 136.52 | 138.85 | 34,394 | -0.59(-0.42%) |
Jun 12, 2020 | 141.78 | 142.23 | 137.48 | 139.44 | 17,914 | +0.09(+0.06%) |
Jun 11, 2020 | 144.61 | 145.53 | 139.36 | 139.36 | 20,975 | -7.67(-5.22%) |
Jun 10, 2020 | 149.19 | 149.19 | 147.03 | 147.03 | 41,347 | -1.12(-0.75%) |
Jun 09, 2020 | 149.10 | 149.58 | 148.15 | 148.15 | 9,787 | -0.77(-0.52%) |
Jun 08, 2020 | 147.11 | 149.20 | 147.11 | 148.92 | 9,741 | +1.34(+0.91%) |
Jun 05, 2020 | 148.65 | 149.70 | 147.26 | 147.58 | 23,992 | +0.95(+0.65%) |
Jun 04, 2020 | 146.92 | 148.04 | 146.13 | 146.63 | 9,306 | -1.62(-1.10%) |
Jun 03, 2020 | 148.75 | 148.75 | 147.50 | 148.25 | 11,008 | +0.35(+0.24%) |
Jun 02, 2020 | 146.46 | 147.92 | 145.29 | 147.90 | 10,391 | +1.57(+1.07%) |
Jun 01, 2020 | 147.00 | 147.05 | 145.80 | 146.33 | 12,831 | -1.31(-0.89%) |
May 29, 2020 | 146.94 | 147.64 | 144.38 | 147.64 | 14,821 | +1.28(+0.87%) |
May 28, 2020 | 147.02 | 147.51 | 146.35 | 146.36 | 12,132 | +1.20(+0.83%) |
May 27, 2020 | 145.35 | 145.35 | 142.31 | 145.16 | 13,485 | +0.96(+0.66%) |
May 26, 2020 | 146.67 | 146.67 | 144.20 | 144.20 | 39,112 | +0.11(+0.08%) |
May 22, 2020 | 144.47 | 144.47 | 143.76 | 144.09 | 12,369 | -0.28(-0.20%) |
May 21, 2020 | 145.28 | 145.44 | 143.67 | 144.37 | 10,109 | -1.27(-0.87%) |
May 20, 2020 | 147.28 | 147.28 | 145.42 | 145.64 | 16,773 | +0.10(+0.07%) |
May 19, 2020 | 146.98 | 147.02 | 145.36 | 145.54 | 21,106 | -1.50(-1.02%) |
May 18, 2020 | 149.21 | 149.21 | 146.78 | 147.05 | 209,598 | +1.47(+1.01%) |
May 15, 2020 | 142.88 | 145.57 | 142.88 | 145.57 | 8,743 | +2.26(+1.58%) |
May 14, 2020 | 140.93 | 143.31 | 140.93 | 143.31 | 11,453 | +1.01(+0.71%) |
May 13, 2020 | 143.66 | 145.19 | 141.61 | 142.30 | 16,310 | -2.15(-1.49%) |
May 12, 2020 | 146.94 | 147.57 | 144.45 | 144.45 | 34,172 | -1.23(-0.84%) |
May 11, 2020 | 142.06 | 145.74 | 142.06 | 145.68 | 17,542 | +4.10(+2.90%) |
May 08, 2020 | 142.13 | 142.36 | 141.07 | 141.57 | 16,314 | +1.37(+0.98%) |
May 07, 2020 | 142.22 | 142.50 | 140.21 | 140.21 | 73,917 | -2.44(-1.71%) |
May 06, 2020 | 143.55 | 144.02 | 142.61 | 142.65 | 9,980 | +0.22(+0.16%) |
May 05, 2020 | 141.63 | 143.50 | 141.63 | 142.42 | 15,499 | +2.51(+1.79%) |
May 04, 2020 | 138.82 | 139.96 | 138.71 | 139.91 | 7,458 | +0.30(+0.22%) |
May 01, 2020 | 140.38 | 140.97 | 138.24 | 139.61 | 33,375 | -3.31(-2.32%) |
Apr 30, 2020 | 143.50 | 143.50 | 141.53 | 142.92 | 11,498 | -1.70(-1.17%) |
Apr 29, 2020 | 147.54 | 147.54 | 143.19 | 144.62 | 39,543 | +1.95(+1.37%) |
Apr 28, 2020 | 145.43 | 145.43 | 142.65 | 142.67 | 19,490 | -2.17(-1.50%) |
Apr 27, 2020 | 143.90 | 145.50 | 143.66 | 144.84 | 23,899 | +2.79(+1.96%) |
Apr 24, 2020 | 141.51 | 142.32 | 140.32 | 142.05 | 9,916 | +1.69(+1.21%) |
Apr 23, 2020 | 137.09 | 141.83 | 137.09 | 140.36 | 18,603 | +1.43(+1.03%) |
Apr 22, 2020 | 139.44 | 139.44 | 137.51 | 138.93 | 6,952 | +2.25(+1.64%) |
Apr 21, 2020 | 139.53 | 139.53 | 136.46 | 136.68 | 17,216 | -4.22(-2.99%) |
Apr 20, 2020 | 139.77 | 142.38 | 138.84 | 140.90 | 13,756 | +0.17(+0.12%) |
Apr 17, 2020 | 140.48 | 140.83 | 138.55 | 140.72 | 35,295 | +3.51(+2.56%) |
Apr 16, 2020 | 136.58 | 137.43 | 135.45 | 137.21 | 17,927 | +1.47(+1.08%) |
Apr 15, 2020 | 136.27 | 136.62 | 134.09 | 135.74 | 14,157 | -1.72(-1.25%) |
Apr 14, 2020 | 136.75 | 137.79 | 135.72 | 137.46 | 11,792 | +4.13(+3.10%) |
Apr 13, 2020 | 135.50 | 135.50 | 131.81 | 133.33 | 11,073 | -1.76(-1.30%) |
Apr 09, 2020 | 134.99 | 135.77 | 134.72 | 135.09 | 10,663 | +1.59(+1.19%) |
Apr 08, 2020 | 129.88 | 133.89 | 128.88 | 133.50 | 10,580 | +4.24(+3.28%) |
Apr 07, 2020 | 133.47 | 133.47 | 129.01 | 129.26 | 25,251 | -0.96(-0.73%) |
Apr 06, 2020 | 128.87 | 130.91 | 127.99 | 130.21 | 242,711 | +5.85(+4.71%) |
Apr 03, 2020 | 125.22 | 126.08 | 123.04 | 124.36 | 19,513 | -0.83(-0.66%) |
Apr 02, 2020 | 121.67 | 125.19 | 121.16 | 125.19 | 15,591 | +3.59(+2.96%) |
Apr 01, 2020 | 123.44 | 123.63 | 120.73 | 121.59 | 13,808 | -4.62(-3.66%) |
Mar 31, 2020 | 128.66 | 128.66 | 125.56 | 126.21 | 24,685 | -0.99(-0.78%) |
Mar 30, 2020 | 122.07 | 127.43 | 122.07 | 127.20 | 32,598 | +6.18(+5.11%) |
Mar 27, 2020 | 120.24 | 123.09 | 119.97 | 121.02 | 26,977 | -2.95(-2.38%) |
Mar 26, 2020 | 116.44 | 124.17 | 116.40 | 123.97 | 43,588 | +6.92(+5.91%) |
Mar 25, 2020 | 117.75 | 119.53 | 115.21 | 117.05 | 30,754 | +0.96(+0.82%) |
Mar 24, 2020 | 114.58 | 116.09 | 113.55 | 116.09 | 21,332 | +6.84(+6.26%) |
Mar 23, 2020 | 112.72 | 113.87 | 107.83 | 109.25 | 14,496 | -4.54(-3.99%) |
Mar 20, 2020 | 117.83 | 119.24 | 113.78 | 113.79 | 28,498 | -3.28(-2.80%) |
Mar 19, 2020 | 117.82 | 119.14 | 115.64 | 117.07 | 19,223 | -0.44(-0.38%) |
Mar 18, 2020 | 117.94 | 122.27 | 113.65 | 117.52 | 20,081 | -5.89(-4.78%) |
Mar 17, 2020 | 118.57 | 124.82 | 116.74 | 123.41 | 22,324 | +7.53(+6.50%) |
Mar 16, 2020 | 116.60 | 123.14 | 115.88 | 115.88 | 13,891 | -11.40(-8.96%) |
Mar 13, 2020 | 126.93 | 127.28 | 119.27 | 127.28 | 46,497 | +6.13(+5.06%) |
Mar 12, 2020 | 121.53 | 126.26 | 117.93 | 121.14 | 20,898 | -8.22(-6.36%) |
Mar 11, 2020 | 132.31 | 133.12 | 128.39 | 129.37 | 26,418 | -6.38(-4.70%) |
Mar 10, 2020 | 135.29 | 135.79 | 129.95 | 135.74 | 6,555 | +4.31(+3.28%) |
Mar 09, 2020 | 130.91 | 133.88 | 130.67 | 131.43 | 9,990 | -7.47(-5.38%) |
Mar 06, 2020 | 137.29 | 138.90 | 136.10 | 138.90 | 4,821 | -2.00(-1.42%) |
Mar 05, 2020 | 140.93 | 142.35 | 139.63 | 140.90 | 21,978 | -2.55(-1.78%) |
Mar 04, 2020 | 139.00 | 143.56 | 138.38 | 143.45 | 165,001 | +6.64(+4.85%) |
Mar 03, 2020 | 141.01 | 141.87 | 135.11 | 136.81 | 7,436 | -3.73(-2.66%) |
Mar 02, 2020 | 135.38 | 140.55 | 134.96 | 140.55 | 35,707 | +5.53(+4.09%) |
Feb 28, 2020 | 134.30 | 135.02 | 131.34 | 135.02 | 20,463 | -2.18(-1.59%) |
Feb 27, 2020 | 140.26 | 142.46 | 137.21 | 137.21 | 15,794 | -4.94(-3.47%) |
Feb 26, 2020 | 143.67 | 144.86 | 141.97 | 142.14 | 19,851 | -0.87(-0.61%) |
Feb 25, 2020 | 146.39 | 146.39 | 142.44 | 143.01 | 12,005 | -2.46(-1.69%) |
Feb 24, 2020 | 146.13 | 147.01 | 144.87 | 145.48 | 9,155 | -3.82(-2.56%) |
Feb 21, 2020 | 148.91 | 149.43 | 148.44 | 149.29 | 2,999 | +0.22(+0.14%) |
Feb 20, 2020 | 149.47 | 149.53 | 148.04 | 149.08 | 9,746 | -0.21(-0.14%) |
Feb 19, 2020 | 149.97 | 149.97 | 149.28 | 149.28 | 3,654 | -0.32(-0.21%) |
Feb 18, 2020 | 150.40 | 150.40 | 149.39 | 149.60 | 5,819 | -0.85(-0.56%) |
Feb 14, 2020 | 150.90 | 150.90 | 150.01 | 150.45 | 3,535 | +0.17(+0.11%) |
Feb 13, 2020 | 150.97 | 151.06 | 150.28 | 150.28 | 21,424 | -1.46(-0.96%) |
Feb 12, 2020 | 153.44 | 153.44 | 151.74 | 151.74 | 5,162 | -1.32(-0.86%) |
Feb 11, 2020 | 153.78 | 153.78 | 152.79 | 153.06 | 3,496 | +0.00(+0.00%) |
Feb 10, 2020 | 151.83 | 153.06 | 151.83 | 153.06 | 22,754 | +1.04(+0.68%) |
Feb 07, 2020 | 153.05 | 153.05 | 151.71 | 152.02 | 2,249 | -1.44(-0.94%) |
Feb 06, 2020 | 154.12 | 154.12 | 153.13 | 153.46 | 5,796 | +0.17(+0.11%) |
Feb 05, 2020 | 152.89 | 154.03 | 152.66 | 153.29 | 22,639 | +0.56(+0.37%) |
Feb 04, 2020 | 152.67 | 153.45 | 152.50 | 152.72 | 25,338 | +1.78(+1.18%) |
Feb 03, 2020 | 150.28 | 151.34 | 150.22 | 150.95 | 139,072 | +2.32(+1.56%) |
Jan 31, 2020 | 149.96 | 149.96 | 148.57 | 148.62 | 5,678 | -1.62(-1.08%) |
Jan 30, 2020 | 150.06 | 150.54 | 149.57 | 150.25 | 4,721 | -0.88(-0.58%) |
Jan 29, 2020 | 151.00 | 151.90 | 151.00 | 151.13 | 3,870 | +0.38(+0.25%) |
Jan 28, 2020 | 149.83 | 150.98 | 149.83 | 150.75 | 9,004 | +1.06(+0.71%) |
Jan 27, 2020 | 147.78 | 150.25 | 147.47 | 149.69 | 7,947 | -0.22(-0.14%) |
Jan 24, 2020 | 152.37 | 152.37 | 149.69 | 149.91 | 7,821 | -2.95(-1.93%) |
Jan 23, 2020 | 152.60 | 152.93 | 151.86 | 152.86 | 6,849 | -0.69(-0.45%) |
Jan 22, 2020 | 153.60 | 154.03 | 153.26 | 153.55 | 15,393 | -0.06(-0.04%) |
Jan 21, 2020 | 152.78 | 154.14 | 152.78 | 153.62 | 20,279 | -0.01(-0.01%) |
Jan 17, 2020 | 154.53 | 154.53 | 153.62 | 153.62 | 7,499 | -0.62(-0.40%) |
Jan 16, 2020 | 154.16 | 154.66 | 153.68 | 154.24 | 48,226 | +0.47(+0.31%) |
Jan 15, 2020 | 153.07 | 153.88 | 153.07 | 153.77 | 7,364 | +1.87(+1.23%) |
Jan 14, 2020 | 149.46 | 151.90 | 149.46 | 151.90 | 3,282 | +2.34(+1.56%) |
Jan 13, 2020 | 149.44 | 149.56 | 148.47 | 149.56 | 7,539 | +0.70(+0.47%) |
Jan 10, 2020 | 148.59 | 149.45 | 148.59 | 148.86 | 6,213 | +0.40(+0.27%) |
Jan 09, 2020 | 147.64 | 148.83 | 147.64 | 148.46 | 7,663 | +0.69(+0.46%) |
Jan 08, 2020 | 147.76 | 148.53 | 147.43 | 147.77 | 8,448 | -0.29(-0.19%) |
Jan 07, 2020 | 148.03 | 148.31 | 147.44 | 148.06 | 17,710 | -0.40(-0.27%) |
Jan 06, 2020 | 147.31 | 148.46 | 147.28 | 148.46 | 5,846 | +0.18(+0.12%) |
Jan 03, 2020 | 148.19 | 149.13 | 147.48 | 148.28 | 1,821 | -1.61(-1.07%) |