Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 138.24 | 138.24 | 138.24 | 226,613 | +0.14(+0.10%) | |
Dec 30, 2020 | 137.47 | 138.10 | 137.24 | 138.10 | 226,613 | +0.35(+0.26%) |
Dec 29, 2020 | 136.91 | 137.84 | 136.85 | 137.75 | 331,832 | -0.25(-0.18%) |
Dec 28, 2020 | 136.92 | 138.00 | 136.41 | 138.00 | 218,873 | -0.04(-0.03%) |
Dec 24, 2020 | 137.39 | 138.10 | 137.39 | 138.04 | 60,925 | +0.78(+0.57%) |
Dec 23, 2020 | 137.24 | 137.35 | 135.90 | 137.26 | 219,979 | -1.25(-0.90%) |
Dec 22, 2020 | 138.21 | 138.53 | 137.75 | 138.50 | 196,893 | +0.82(+0.60%) |
Dec 21, 2020 | 137.72 | 138.01 | 136.95 | 137.68 | 122,752 | +0.74(+0.54%) |
Dec 18, 2020 | 137.66 | 138.03 | 136.66 | 136.94 | 81,581 | -0.47(-0.34%) |
Dec 17, 2020 | 139.02 | 139.38 | 137.00 | 137.41 | 159,975 | -0.51(-0.37%) |
Dec 16, 2020 | 137.00 | 138.45 | 136.76 | 137.92 | 262,799 | -0.31(-0.22%) |
Dec 15, 2020 | 138.26 | 138.91 | 137.70 | 138.22 | 78,754 | -0.62(-0.45%) |
Dec 14, 2020 | 138.04 | 139.40 | 137.51 | 138.84 | 111,747 | -0.60(-0.43%) |
Dec 11, 2020 | 139.37 | 140.12 | 139.04 | 139.45 | 371,013 | +0.64(+0.46%) |
Dec 10, 2020 | 137.76 | 138.87 | 137.35 | 138.81 | 138,858 | +1.72(+1.25%) |
Dec 09, 2020 | 136.93 | 137.67 | 136.34 | 137.09 | 328,262 | -0.65(-0.47%) |
Dec 08, 2020 | 137.95 | 138.55 | 137.58 | 137.75 | 125,365 | +0.77(+0.56%) |
Dec 07, 2020 | 136.52 | 137.20 | 136.17 | 136.98 | 224,460 | +1.66(+1.23%) |
Dec 04, 2020 | 135.71 | 135.89 | 134.83 | 135.32 | 165,913 | -2.75(-1.99%) |
Dec 03, 2020 | 137.23 | 138.34 | 136.91 | 138.07 | 150,379 | +1.55(+1.14%) |
Dec 02, 2020 | 137.32 | 137.34 | 135.58 | 136.51 | 151,880 | -1.57(-1.14%) |
Dec 01, 2020 | 139.33 | 139.39 | 137.04 | 138.09 | 215,538 | -2.65(-1.89%) |
Nov 30, 2020 | 140.76 | 141.25 | 140.45 | 140.74 | 101,726 | -0.05(-0.04%) |
Nov 27, 2020 | 140.11 | 140.91 | 139.96 | 140.79 | 62,332 | +1.52(+1.09%) |
Nov 25, 2020 | 139.81 | 140.54 | 139.06 | 139.27 | 73,675 | -0.64(-0.46%) |
Nov 24, 2020 | 140.83 | 140.83 | 139.64 | 139.91 | 90,584 | -1.69(-1.20%) |
Nov 23, 2020 | 141.72 | 142.26 | 141.13 | 141.60 | 146,141 | -0.87(-0.61%) |
Nov 20, 2020 | 141.41 | 142.53 | 141.31 | 142.48 | 70,925 | +1.63(+1.16%) |
Nov 19, 2020 | 140.64 | 141.41 | 140.15 | 140.84 | 243,351 | +0.99(+0.71%) |
Nov 18, 2020 | 140.05 | 140.08 | 138.76 | 139.86 | 231,453 | +0.70(+0.50%) |
Nov 17, 2020 | 139.12 | 139.59 | 138.94 | 139.16 | 304,097 | +1.04(+0.75%) |
Nov 16, 2020 | 138.13 | 138.64 | 137.89 | 138.12 | 226,423 | -0.43(-0.31%) |
Nov 13, 2020 | 138.66 | 138.85 | 137.88 | 138.55 | 469,438 | -0.31(-0.22%) |
Nov 12, 2020 | 137.14 | 138.85 | 136.64 | 138.85 | 184,783 | +3.13(+2.31%) |
Nov 11, 2020 | 134.75 | 135.88 | 134.40 | 135.72 | 364,567 | +0.51(+0.37%) |
Nov 10, 2020 | 134.72 | 135.61 | 134.66 | 135.21 | 197,696 | -0.73(-0.54%) |
Nov 09, 2020 | 135.77 | 136.09 | 134.53 | 135.95 | 774,409 | -4.02(-2.87%) |
Nov 06, 2020 | 140.20 | 140.51 | 139.10 | 139.97 | 173,704 | -2.18(-1.53%) |
Nov 05, 2020 | 142.39 | 142.45 | 141.22 | 142.15 | 237,942 | +0.64(+0.45%) |
Nov 04, 2020 | 142.57 | 143.04 | 141.09 | 141.52 | 725,575 | +3.69(+2.68%) |
Nov 03, 2020 | 138.22 | 138.25 | 137.26 | 137.82 | 1,043,089 | -1.24(-0.89%) |
Nov 02, 2020 | 139.02 | 139.64 | 138.72 | 139.06 | 470,019 | +1.65(+1.20%) |
Oct 30, 2020 | 139.25 | 139.55 | 137.41 | 137.41 | 463,021 | -1.97(-1.41%) |
Oct 29, 2020 | 141.23 | 141.24 | 138.66 | 139.39 | 425,873 | -2.00(-1.41%) |
Oct 28, 2020 | 141.85 | 141.92 | 140.62 | 141.38 | 268,703 | +0.39(+0.28%) |
Oct 27, 2020 | 140.61 | 141.04 | 140.30 | 140.99 | 148,472 | +1.19(+0.85%) |
Oct 26, 2020 | 139.27 | 140.22 | 139.06 | 139.81 | 200,985 | +1.92(+1.39%) |
Oct 23, 2020 | 136.56 | 138.10 | 136.56 | 137.88 | 77,227 | +1.00(+0.73%) |
Oct 22, 2020 | 138.29 | 138.54 | 136.78 | 136.88 | 150,244 | -1.92(-1.38%) |
Oct 21, 2020 | 138.78 | 139.42 | 138.36 | 138.80 | 363,917 | -0.66(-0.47%) |
Oct 20, 2020 | 140.13 | 140.23 | 139.03 | 139.46 | 331,173 | -1.75(-1.24%) |
Oct 19, 2020 | 140.92 | 141.36 | 140.41 | 141.20 | 260,851 | -0.74(-0.52%) |
Oct 16, 2020 | 142.09 | 142.82 | 141.58 | 141.94 | 174,392 | -0.66(-0.47%) |
Oct 15, 2020 | 143.83 | 144.00 | 142.15 | 142.61 | 273,816 | -0.10(-0.07%) |
Oct 14, 2020 | 143.01 | 143.27 | 142.49 | 142.71 | 266,472 | +0.52(+0.37%) |
Oct 13, 2020 | 141.45 | 142.35 | 141.44 | 142.19 | 1,132,354 | +1.36(+0.96%) |
Oct 12, 2020 | 140.56 | 140.95 | 140.33 | 140.83 | 74,430 | +0.69(+0.49%) |
Oct 09, 2020 | 139.35 | 140.93 | 138.78 | 140.15 | 208,881 | -0.37(-0.26%) |
Oct 08, 2020 | 140.15 | 140.51 | 139.81 | 140.51 | 200,084 | +1.21(+0.87%) |
Oct 07, 2020 | 139.63 | 140.53 | 138.82 | 139.30 | 246,857 | -1.28(-0.91%) |
Oct 06, 2020 | 139.37 | 141.59 | 138.62 | 140.58 | 493,684 | +0.73(+0.52%) |
Oct 05, 2020 | 141.27 | 141.44 | 139.75 | 139.85 | 548,960 | -3.33(-2.32%) |
Oct 02, 2020 | 144.50 | 144.50 | 142.74 | 143.17 | 718,995 | -1.08(-0.75%) |
Oct 01, 2020 | 142.98 | 144.62 | 142.74 | 144.26 | 234,666 | +0.38(+0.26%) |
Sep 30, 2020 | 144.68 | 144.77 | 143.06 | 143.88 | 167,839 | -1.77(-1.22%) |
Sep 29, 2020 | 145.56 | 146.06 | 145.37 | 145.65 | 303,324 | +0.05(+0.04%) |
Sep 28, 2020 | 145.69 | 145.73 | 145.16 | 145.60 | 228,043 | -0.35(-0.24%) |
Sep 25, 2020 | 146.02 | 146.37 | 145.61 | 145.95 | 80,088 | -0.16(-0.11%) |
Sep 24, 2020 | 145.75 | 146.22 | 145.48 | 146.10 | 150,809 | +0.74(+0.51%) |
Sep 23, 2020 | 145.08 | 145.41 | 144.25 | 145.36 | 941,997 | +0.12(+0.08%) |
Sep 22, 2020 | 145.27 | 145.87 | 144.78 | 145.24 | 92,941 | -0.07(-0.05%) |
Sep 21, 2020 | 145.91 | 146.43 | 145.01 | 145.31 | 234,247 | +0.79(+0.55%) |
Sep 18, 2020 | 144.92 | 145.32 | 144.25 | 144.52 | 562,691 | -0.56(-0.38%) |
Sep 17, 2020 | 146.02 | 146.02 | 144.68 | 145.08 | 1,251,722 | +0.63(+0.43%) |
Sep 16, 2020 | 145.80 | 145.99 | 143.87 | 144.45 | 121,724 | -0.71(-0.49%) |
Sep 15, 2020 | 145.22 | 145.48 | 144.72 | 145.16 | 77,646 | -0.36(-0.24%) |
Sep 14, 2020 | 145.92 | 146.16 | 145.24 | 145.52 | 97,964 | +0.01(+0.01%) |
Sep 11, 2020 | 145.38 | 145.55 | 145.09 | 145.51 | 77,902 | +0.35(+0.24%) |
Sep 10, 2020 | 143.14 | 145.26 | 142.58 | 145.16 | 155,771 | +1.13(+0.78%) |
Sep 09, 2020 | 144.73 | 145.33 | 143.50 | 144.03 | 163,025 | -0.74(-0.51%) |
Sep 08, 2020 | 145.33 | 146.39 | 144.72 | 144.77 | 105,204 | +1.07(+0.74%) |
Sep 04, 2020 | 145.43 | 145.68 | 143.23 | 143.70 | 300,562 | -3.60(-2.44%) |
Sep 03, 2020 | 146.84 | 148.60 | 146.58 | 147.30 | 262,850 | +1.03(+0.71%) |
Sep 02, 2020 | 144.35 | 146.67 | 144.35 | 146.27 | 221,202 | +1.58(+1.09%) |
Sep 01, 2020 | 142.16 | 144.82 | 141.55 | 144.69 | 253,213 | +2.34(+1.64%) |
Aug 31, 2020 | 141.70 | 143.54 | 141.66 | 142.35 | 152,703 | +1.11(+0.79%) |
Aug 28, 2020 | 141.96 | 142.24 | 140.62 | 141.24 | 291,011 | -0.23(-0.16%) |
Aug 27, 2020 | 145.40 | 145.42 | 141.43 | 141.46 | 396,199 | -3.23(-2.23%) |
Aug 26, 2020 | 144.72 | 145.04 | 143.88 | 144.69 | 151,514 | -0.76(-0.52%) |
Aug 25, 2020 | 145.16 | 145.90 | 144.50 | 145.45 | 140,575 | -1.45(-0.99%) |
Aug 24, 2020 | 147.37 | 148.00 | 146.81 | 146.90 | 135,616 | -0.27(-0.18%) |
Aug 21, 2020 | 146.93 | 147.26 | 145.72 | 147.17 | 98,269 | +1.16(+0.79%) |
Aug 20, 2020 | 146.18 | 146.43 | 145.69 | 146.02 | 110,309 | +1.67(+1.16%) |
Aug 19, 2020 | 146.04 | 146.62 | 143.83 | 144.35 | 195,926 | -0.87(-0.60%) |
Aug 18, 2020 | 144.76 | 145.78 | 144.48 | 145.22 | 517,217 | +1.08(+0.75%) |
Aug 17, 2020 | 144.46 | 144.98 | 143.88 | 144.14 | 126,746 | +0.57(+0.40%) |
Aug 14, 2020 | 144.38 | 144.76 | 143.56 | 143.56 | 237,619 | -0.90(-0.63%) |
Aug 13, 2020 | 146.08 | 146.42 | 143.72 | 144.47 | 258,360 | -2.03(-1.39%) |
Aug 12, 2020 | 146.84 | 147.15 | 145.95 | 146.50 | 237,686 | -2.05(-1.38%) |
Aug 11, 2020 | 148.44 | 148.91 | 147.00 | 148.55 | 473,158 | -2.06(-1.37%) |
Aug 10, 2020 | 152.09 | 152.09 | 150.58 | 150.61 | 274,786 | -1.17(-0.77%) |
Aug 07, 2020 | 153.38 | 153.46 | 151.21 | 151.79 | 556,593 | -1.09(-0.71%) |
Aug 06, 2020 | 153.26 | 154.30 | 152.45 | 152.87 | 338,227 | +1.42(+0.93%) |
Aug 05, 2020 | 151.83 | 152.41 | 151.28 | 151.46 | 387,706 | -2.01(-1.31%) |
Aug 04, 2020 | 152.72 | 153.46 | 152.48 | 153.46 | 118,597 | +2.12(+1.40%) |
Aug 03, 2020 | 150.74 | 151.61 | 150.60 | 151.34 | 274,840 | -1.28(-0.84%) |
Jul 31, 2020 | 151.79 | 153.22 | 151.44 | 152.62 | 110,352 | -0.20(-0.13%) |
Jul 30, 2020 | 152.85 | 153.08 | 152.50 | 152.82 | 91,365 | +1.16(+0.77%) |
Jul 29, 2020 | 151.79 | 152.02 | 150.56 | 151.66 | 288,283 | -0.31(-0.21%) |
Jul 28, 2020 | 151.11 | 152.05 | 151.07 | 151.97 | 185,744 | +1.45(+0.96%) |
Jul 27, 2020 | 152.00 | 152.00 | 150.45 | 150.52 | 111,659 | -0.87(-0.57%) |
Jul 24, 2020 | 150.47 | 151.50 | 150.26 | 151.39 | 231,520 | +0.33(+0.22%) |
Jul 23, 2020 | 150.33 | 151.30 | 149.75 | 151.06 | 189,743 | +2.20(+1.48%) |
Jul 22, 2020 | 149.31 | 149.57 | 148.74 | 148.86 | 149,311 | +0.57(+0.39%) |
Jul 21, 2020 | 148.47 | 148.77 | 148.09 | 148.28 | 105,499 | +0.25(+0.17%) |
Jul 20, 2020 | 148.54 | 148.56 | 147.74 | 148.03 | 93,625 | +0.40(+0.27%) |
Jul 17, 2020 | 148.36 | 148.40 | 147.38 | 147.63 | 442,098 | -0.48(-0.32%) |
Jul 16, 2020 | 148.42 | 148.68 | 147.90 | 148.11 | 140,328 | +0.92(+0.63%) |
Jul 15, 2020 | 146.69 | 147.82 | 146.52 | 147.19 | 202,134 | -0.93(-0.63%) |
Jul 14, 2020 | 149.02 | 149.22 | 147.98 | 148.12 | 133,504 | +0.04(+0.03%) |
Jul 13, 2020 | 146.19 | 148.07 | 145.81 | 148.07 | 938,262 | +0.91(+0.62%) |
Jul 10, 2020 | 148.98 | 149.28 | 146.95 | 147.16 | 225,421 | -0.69(-0.46%) |
Jul 09, 2020 | 145.03 | 148.10 | 145.01 | 147.85 | 346,351 | +3.15(+2.18%) |
Jul 08, 2020 | 144.60 | 145.22 | 144.04 | 144.69 | 123,250 | -0.69(-0.47%) |
Jul 07, 2020 | 143.50 | 145.58 | 143.27 | 145.38 | 283,890 | +2.57(+1.80%) |
Jul 06, 2020 | 142.21 | 142.89 | 141.62 | 142.81 | 164,773 | -0.71(-0.50%) |
Jul 02, 2020 | 142.68 | 143.90 | 142.16 | 143.52 | 159,371 | +0.03(+0.02%) |
Jul 01, 2020 | 142.48 | 143.53 | 141.89 | 143.50 | 197,275 | -0.10(-0.07%) |
Jun 30, 2020 | 145.29 | 145.29 | 143.22 | 143.59 | 278,052 | -1.10(-0.76%) |
Jun 29, 2020 | 144.93 | 145.36 | 144.32 | 144.69 | 194,309 | -0.67(-0.46%) |
Jun 26, 2020 | 144.03 | 145.47 | 144.03 | 145.36 | 346,183 | +2.14(+1.49%) |
Jun 25, 2020 | 144.10 | 144.20 | 143.05 | 143.22 | 190,805 | +0.63(+0.44%) |
Jun 24, 2020 | 140.93 | 142.82 | 140.83 | 142.59 | 241,027 | +1.88(+1.33%) |
Jun 23, 2020 | 140.86 | 141.31 | 140.41 | 140.71 | 107,738 | -1.22(-0.86%) |
Jun 22, 2020 | 142.76 | 142.96 | 141.57 | 141.93 | 164,825 | +0.30(+0.21%) |
Jun 19, 2020 | 140.22 | 141.87 | 140.19 | 141.63 | 154,707 | -0.05(-0.04%) |
Jun 18, 2020 | 141.28 | 141.85 | 140.96 | 141.68 | 185,664 | +1.96(+1.40%) |
Jun 17, 2020 | 139.29 | 139.96 | 138.34 | 139.72 | 297,367 | +0.58(+0.42%) |
Jun 16, 2020 | 138.53 | 140.40 | 137.69 | 139.14 | 498,959 | -3.09(-2.17%) |
Jun 15, 2020 | 143.90 | 144.15 | 141.79 | 142.23 | 291,872 | +0.39(+0.27%) |
Jun 12, 2020 | 142.13 | 143.48 | 141.49 | 141.84 | 365,608 | -1.70(-1.18%) |
Jun 11, 2020 | 142.88 | 143.98 | 141.91 | 143.53 | 453,550 | +3.43(+2.45%) |
Jun 10, 2020 | 138.33 | 140.10 | 138.07 | 140.10 | 224,713 | +2.72(+1.98%) |
Jun 09, 2020 | 138.21 | 138.73 | 137.19 | 137.37 | 1,007,345 | +2.12(+1.57%) |
Jun 08, 2020 | 133.31 | 135.40 | 133.27 | 135.26 | 495,182 | +0.61(+0.45%) |
Jun 05, 2020 | 132.86 | 134.70 | 131.10 | 134.65 | 770,413 | -1.18(-0.87%) |
Jun 04, 2020 | 137.80 | 137.86 | 135.79 | 135.83 | 268,117 | -2.80(-2.02%) |
Jun 03, 2020 | 139.19 | 139.46 | 137.87 | 138.63 | 469,259 | -2.28(-1.61%) |
Jun 02, 2020 | 141.04 | 141.51 | 140.41 | 140.90 | 177,634 | -0.82(-0.58%) |
Jun 01, 2020 | 141.57 | 141.78 | 141.03 | 141.72 | 339,732 | -1.19(-0.83%) |
May 29, 2020 | 142.09 | 143.55 | 141.62 | 142.92 | 296,579 | +1.31(+0.92%) |
May 28, 2020 | 141.21 | 141.80 | 140.78 | 141.61 | 329,758 | -0.78(-0.55%) |
May 27, 2020 | 142.13 | 143.41 | 141.90 | 142.39 | 263,363 | -0.56(-0.39%) |
May 26, 2020 | 143.38 | 143.44 | 142.43 | 142.95 | 249,759 | -2.36(-1.62%) |
May 22, 2020 | 144.50 | 145.60 | 144.46 | 145.31 | 113,544 | +0.95(+0.66%) |
May 21, 2020 | 144.72 | 145.30 | 144.00 | 144.36 | 276,524 | +0.60(+0.42%) |
May 20, 2020 | 142.75 | 144.35 | 142.36 | 143.76 | 167,723 | +0.57(+0.40%) |
May 19, 2020 | 142.03 | 143.34 | 142.03 | 143.19 | 367,443 | +0.38(+0.27%) |
May 18, 2020 | 145.05 | 145.09 | 142.16 | 142.81 | 595,823 | -4.30(-2.92%) |
May 15, 2020 | 149.00 | 149.07 | 146.55 | 147.10 | 203,847 | -0.38(-0.26%) |
May 14, 2020 | 147.73 | 148.54 | 147.33 | 147.49 | 292,677 | +1.97(+1.36%) |
May 13, 2020 | 145.10 | 146.21 | 144.60 | 145.51 | 507,327 | +1.50(+1.04%) |
May 12, 2020 | 142.79 | 144.83 | 142.75 | 144.02 | 391,660 | +1.78(+1.25%) |
May 11, 2020 | 143.28 | 143.82 | 141.66 | 142.24 | 349,711 | -1.61(-1.12%) |
May 08, 2020 | 145.65 | 145.65 | 143.29 | 143.84 | 251,948 | -2.28(-1.56%) |
May 07, 2020 | 143.26 | 146.40 | 143.14 | 146.13 | 374,544 | +2.90(+2.02%) |
May 06, 2020 | 143.06 | 143.94 | 141.72 | 143.23 | 1,403,368 | -3.21(-2.19%) |
May 05, 2020 | 145.99 | 146.65 | 145.63 | 146.44 | 360,008 | -1.27(-0.86%) |
May 04, 2020 | 148.40 | 148.53 | 147.16 | 147.71 | 244,424 | -1.10(-0.74%) |
May 01, 2020 | 148.15 | 148.89 | 147.11 | 148.81 | 484,933 | +1.12(+0.76%) |
Apr 30, 2020 | 149.45 | 150.04 | 147.47 | 147.68 | 864,425 | -1.75(-1.17%) |
Apr 29, 2020 | 150.54 | 151.24 | 148.60 | 149.43 | 332,704 | -1.05(-0.70%) |
Apr 28, 2020 | 149.40 | 150.67 | 149.28 | 150.49 | 445,797 | +1.89(+1.27%) |
Apr 27, 2020 | 150.95 | 151.03 | 148.11 | 148.59 | 854,193 | -3.55(-2.33%) |
Apr 24, 2020 | 150.97 | 152.18 | 150.92 | 152.14 | 330,111 | +0.22(+0.14%) |
Apr 23, 2020 | 151.38 | 153.07 | 150.95 | 151.92 | 229,893 | +1.02(+0.68%) |
Apr 22, 2020 | 151.51 | 151.89 | 149.91 | 150.90 | 232,473 | -2.07(-1.35%) |
Apr 21, 2020 | 153.31 | 153.69 | 151.51 | 152.97 | 520,351 | +3.10(+2.07%) |
Apr 20, 2020 | 148.80 | 149.91 | 148.39 | 149.86 | 272,549 | +1.83(+1.24%) |
Apr 17, 2020 | 150.99 | 152.28 | 147.50 | 148.03 | 549,221 | -3.32(-2.19%) |
Apr 16, 2020 | 150.49 | 151.35 | 150.02 | 151.35 | 808,072 | +2.55(+1.72%) |
Apr 15, 2020 | 147.16 | 149.75 | 146.10 | 148.80 | 636,169 | +4.06(+2.81%) |
Apr 14, 2020 | 144.00 | 145.38 | 143.70 | 144.73 | 787,832 | +0.50(+0.35%) |
Apr 13, 2020 | 144.70 | 146.41 | 144.16 | 144.23 | 494,543 | -1.42(-0.97%) |
Apr 09, 2020 | 143.77 | 146.11 | 143.52 | 145.65 | 770,182 | +0.87(+0.60%) |
Apr 08, 2020 | 145.62 | 146.46 | 144.27 | 144.79 | 178,276 | -2.09(-1.42%) |
Apr 07, 2020 | 144.71 | 146.93 | 143.86 | 146.87 | 235,972 | -1.17(-0.79%) |
Apr 06, 2020 | 146.60 | 148.59 | 146.16 | 148.04 | 327,306 | -0.41(-0.28%) |
Apr 03, 2020 | 148.18 | 150.24 | 147.90 | 148.45 | 216,104 | +0.77(+0.52%) |
Apr 02, 2020 | 148.39 | 148.76 | 146.84 | 147.68 | 197,712 | +1.34(+0.92%) |
Apr 01, 2020 | 148.47 | 148.96 | 145.75 | 146.34 | 255,242 | +2.06(+1.43%) |
Mar 31, 2020 | 145.14 | 146.80 | 142.88 | 144.28 | 548,197 | -1.79(-1.23%) |
Mar 30, 2020 | 148.30 | 150.59 | 145.44 | 146.07 | 290,786 | -2.12(-1.43%) |
Mar 27, 2020 | 144.54 | 148.19 | 143.91 | 148.19 | 215,097 | +5.54(+3.89%) |
Mar 26, 2020 | 143.61 | 145.38 | 140.73 | 142.64 | 520,022 | +0.88(+0.62%) |
Mar 25, 2020 | 142.92 | 146.12 | 140.49 | 141.76 | 300,284 | -0.81(-0.57%) |
Mar 24, 2020 | 139.12 | 144.36 | 138.86 | 142.57 | 408,898 | -0.10(-0.07%) |
Mar 23, 2020 | 133.63 | 144.54 | 133.63 | 142.68 | 719,228 | +8.68(+6.48%) |
Mar 20, 2020 | 130.47 | 136.40 | 129.09 | 133.99 | 642,156 | +8.94(+7.15%) |
Mar 19, 2020 | 123.57 | 131.87 | 122.07 | 125.05 | 650,763 | -0.59(-0.47%) |
Mar 18, 2020 | 130.42 | 134.04 | 121.40 | 125.64 | 1,209,039 | -6.99(-5.27%) |
Mar 17, 2020 | 141.76 | 144.37 | 132.52 | 132.63 | 764,811 | -9.79(-6.88%) |
Mar 16, 2020 | 139.31 | 146.56 | 136.00 | 142.42 | 913,555 | +8.12(+6.04%) |
Mar 13, 2020 | 131.49 | 136.37 | 128.44 | 134.30 | 1,375,882 | -1.95(-1.43%) |
Mar 12, 2020 | 140.56 | 142.79 | 133.38 | 136.26 | 1,295,994 | -4.34(-3.08%) |
Mar 11, 2020 | 145.84 | 147.97 | 139.84 | 140.59 | 1,111,471 | -2.61(-1.82%) |
Mar 10, 2020 | 150.34 | 154.47 | 142.85 | 143.20 | 1,156,476 | -10.28(-6.70%) |
Mar 09, 2020 | 150.59 | 163.31 | 150.59 | 153.49 | 1,018,116 | +6.51(+4.43%) |
Mar 06, 2020 | 148.02 | 149.91 | 143.71 | 146.97 | 1,401,215 | +9.55(+6.95%) |
Mar 05, 2020 | 135.84 | 137.90 | 135.53 | 137.42 | 571,924 | +4.05(+3.04%) |
Mar 04, 2020 | 135.19 | 137.01 | 132.58 | 133.37 | 478,731 | -1.95(-1.44%) |
Mar 03, 2020 | 132.43 | 138.91 | 130.60 | 135.32 | 1,122,281 | +2.73(+2.06%) |
Mar 02, 2020 | 134.18 | 135.66 | 132.53 | 132.59 | 866,558 | -0.96(-0.72%) |
Feb 28, 2020 | 133.51 | 135.06 | 132.96 | 133.56 | 989,148 | +2.96(+2.27%) |
Feb 27, 2020 | 131.54 | 131.87 | 129.35 | 130.59 | 573,511 | +1.83(+1.42%) |
Feb 26, 2020 | 128.45 | 130.29 | 127.62 | 128.76 | 457,648 | -1.18(-0.91%) |
Feb 25, 2020 | 128.83 | 130.55 | 128.66 | 129.94 | 360,710 | +1.13(+0.87%) |
Feb 24, 2020 | 129.53 | 129.74 | 128.55 | 128.81 | 516,523 | +2.40(+1.90%) |
Feb 21, 2020 | 126.22 | 127.33 | 126.07 | 126.41 | 254,956 | +1.72(+1.38%) |
Feb 20, 2020 | 124.24 | 125.16 | 124.13 | 124.69 | 182,524 | +1.06(+0.86%) |
Feb 19, 2020 | 123.22 | 123.70 | 122.96 | 123.63 | 541,515 | +0.16(+0.13%) |
Feb 18, 2020 | 123.29 | 124.18 | 122.89 | 123.48 | 281,273 | +1.06(+0.87%) |
Feb 14, 2020 | 122.70 | 122.98 | 122.29 | 122.42 | 135,147 | +0.84(+0.69%) |
Feb 13, 2020 | 121.12 | 122.03 | 120.98 | 121.58 | 122,329 | +0.52(+0.43%) |
Feb 12, 2020 | 121.14 | 121.17 | 120.54 | 121.06 | 177,433 | -0.85(-0.70%) |
Feb 11, 2020 | 122.41 | 122.52 | 121.71 | 121.91 | 169,968 | -0.61(-0.50%) |
Feb 10, 2020 | 122.98 | 123.11 | 122.50 | 122.52 | 169,036 | +0.45(+0.37%) |
Feb 07, 2020 | 121.91 | 122.45 | 121.65 | 122.08 | 150,138 | +1.87(+1.55%) |
Feb 06, 2020 | 119.47 | 120.41 | 119.33 | 120.21 | 285,732 | +0.87(+0.73%) |
Feb 05, 2020 | 119.65 | 120.11 | 119.13 | 119.34 | 313,893 | -1.74(-1.44%) |
Feb 04, 2020 | 121.69 | 121.69 | 120.53 | 121.08 | 241,915 | -2.49(-2.01%) |
Feb 03, 2020 | 122.70 | 123.67 | 121.60 | 123.56 | 204,996 | +0.17(+0.14%) |
Jan 31, 2020 | 122.71 | 123.57 | 122.63 | 123.39 | 324,331 | +1.27(+1.04%) |
Jan 30, 2020 | 122.58 | 123.36 | 121.89 | 122.13 | 197,472 | +0.07(+0.06%) |
Jan 29, 2020 | 120.75 | 122.23 | 120.71 | 122.06 | 137,718 | +1.54(+1.28%) |
Jan 28, 2020 | 121.42 | 121.66 | 120.26 | 120.52 | 210,726 | -1.21(-1.00%) |
Jan 27, 2020 | 121.42 | 121.79 | 120.92 | 121.73 | 496,317 | +2.31(+1.93%) |
Jan 24, 2020 | 118.61 | 119.88 | 118.48 | 119.43 | 225,091 | +1.44(+1.22%) |
Jan 23, 2020 | 117.77 | 118.50 | 117.77 | 117.99 | 159,790 | +1.18(+1.01%) |
Jan 22, 2020 | 116.49 | 116.94 | 116.43 | 116.81 | 64,382 | +0.64(+0.55%) |
Jan 21, 2020 | 115.49 | 116.43 | 115.47 | 116.17 | 113,301 | +1.44(+1.25%) |
Jan 17, 2020 | 114.01 | 114.80 | 113.83 | 114.74 | 332,931 | -1.16(-1.00%) |
Jan 16, 2020 | 116.00 | 116.27 | 115.34 | 115.90 | 93,607 | -0.45(-0.39%) |
Jan 15, 2020 | 116.08 | 116.52 | 115.53 | 116.34 | 193,051 | +1.08(+0.94%) |
Jan 14, 2020 | 114.68 | 115.31 | 114.68 | 115.26 | 90,339 | +0.77(+0.67%) |
Jan 13, 2020 | 114.32 | 114.60 | 113.81 | 114.50 | 124,826 | -0.37(-0.32%) |
Jan 10, 2020 | 114.06 | 115.01 | 114.06 | 114.86 | 156,181 | +1.30(+1.14%) |
Jan 09, 2020 | 112.23 | 113.78 | 112.07 | 113.56 | 206,833 | +0.29(+0.26%) |
Jan 08, 2020 | 114.16 | 114.62 | 112.56 | 113.27 | 181,737 | -0.87(-0.76%) |
Jan 07, 2020 | 114.70 | 114.92 | 114.09 | 114.14 | 115,084 | -0.79(-0.69%) |
Jan 06, 2020 | 116.32 | 116.35 | 114.70 | 114.93 | 497,884 | -0.64(-0.55%) |
Jan 03, 2020 | 114.69 | 115.67 | 114.33 | 115.57 | 165,129 | +2.34(+2.07%) |