Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 144.97 | 144.97 | 144.97 | 383,046 | +2.68(+1.88%) | |
Dec 30, 2020 | 142.54 | 143.29 | 141.93 | 142.28 | 383,046 | -0.09(-0.07%) |
Dec 29, 2020 | 142.43 | 143.46 | 141.63 | 142.38 | 725,340 | +1.02(+0.72%) |
Dec 28, 2020 | 141.30 | 142.64 | 140.73 | 141.36 | 578,716 | +0.48(+0.34%) |
Dec 24, 2020 | 139.69 | 140.88 | 139.25 | 140.88 | 268,478 | +1.63(+1.17%) |
Dec 23, 2020 | 140.70 | 142.31 | 139.18 | 139.24 | 774,423 | -0.61(-0.44%) |
Dec 22, 2020 | 141.06 | 141.06 | 139.24 | 139.85 | 871,982 | -0.99(-0.70%) |
Dec 21, 2020 | 140.70 | 141.11 | 138.88 | 140.85 | 1,201,185 | -1.07(-0.75%) |
Dec 18, 2020 | 143.57 | 144.11 | 141.41 | 141.91 | 2,002,258 | -1.53(-1.07%) |
Dec 17, 2020 | 142.88 | 144.71 | 142.35 | 143.44 | 979,795 | +1.41(+0.99%) |
Dec 16, 2020 | 145.31 | 146.18 | 141.93 | 142.04 | 869,677 | -2.47(-1.71%) |
Dec 15, 2020 | 140.75 | 144.85 | 140.56 | 144.51 | 1,668,361 | +4.19(+2.99%) |
Dec 14, 2020 | 141.80 | 142.94 | 140.23 | 140.32 | 858,754 | +0.26(+0.18%) |
Dec 11, 2020 | 139.77 | 140.57 | 138.61 | 140.06 | 804,693 | +0.20(+0.14%) |
Dec 10, 2020 | 140.41 | 140.41 | 138.42 | 139.86 | 940,089 | -0.38(-0.27%) |
Dec 09, 2020 | 141.77 | 141.77 | 139.60 | 140.24 | 973,248 | -0.83(-0.59%) |
Dec 08, 2020 | 141.27 | 141.92 | 140.38 | 141.07 | 858,667 | -0.92(-0.65%) |
Dec 07, 2020 | 140.59 | 142.77 | 140.34 | 141.99 | 1,103,619 | +1.34(+0.95%) |
Dec 04, 2020 | 143.90 | 144.40 | 139.70 | 140.65 | 1,395,747 | -3.38(-2.35%) |
Dec 03, 2020 | 145.45 | 146.85 | 143.50 | 144.03 | 749,197 | -2.22(-1.52%) |
Dec 02, 2020 | 146.16 | 146.75 | 144.24 | 146.25 | 840,691 | +0.50(+0.34%) |
Dec 01, 2020 | 146.01 | 147.74 | 145.50 | 145.75 | 843,988 | +0.87(+0.60%) |
Nov 30, 2020 | 145.47 | 146.23 | 143.71 | 144.88 | 1,121,905 | -0.33(-0.23%) |
Nov 27, 2020 | 144.34 | 145.64 | 143.30 | 145.21 | 533,462 | +0.57(+0.39%) |
Nov 25, 2020 | 145.45 | 146.38 | 142.74 | 144.64 | 1,178,932 | -0.07(-0.05%) |
Nov 24, 2020 | 147.86 | 148.19 | 144.41 | 144.71 | 1,064,975 | -1.91(-1.30%) |
Nov 23, 2020 | 149.03 | 149.38 | 146.18 | 146.62 | 654,025 | -2.35(-1.58%) |
Nov 20, 2020 | 147.15 | 151.24 | 147.15 | 148.97 | 1,050,939 | +1.00(+0.68%) |
Nov 19, 2020 | 148.19 | 148.49 | 145.98 | 147.97 | 966,584 | +0.43(+0.29%) |
Nov 18, 2020 | 151.77 | 151.80 | 147.33 | 147.53 | 908,492 | -2.93(-1.95%) |
Nov 17, 2020 | 154.85 | 155.44 | 150.07 | 150.46 | 1,146,047 | -5.91(-3.78%) |
Nov 16, 2020 | 153.94 | 156.45 | 152.09 | 156.38 | 955,733 | +4.00(+2.63%) |
Nov 13, 2020 | 152.95 | 153.87 | 151.74 | 152.37 | 672,148 | -0.09(-0.06%) |
Nov 12, 2020 | 155.12 | 155.58 | 151.24 | 152.47 | 914,219 | -2.80(-1.80%) |
Nov 11, 2020 | 155.38 | 156.52 | 154.14 | 155.26 | 1,024,807 | +0.81(+0.53%) |
Nov 10, 2020 | 153.22 | 155.47 | 152.67 | 154.45 | 1,081,286 | +1.12(+0.73%) |
Nov 09, 2020 | 162.24 | 163.00 | 152.96 | 153.33 | 1,426,601 | +1.65(+1.09%) |
Nov 06, 2020 | 149.53 | 152.44 | 148.55 | 151.68 | 791,515 | +2.75(+1.85%) |
Nov 05, 2020 | 150.62 | 153.29 | 146.38 | 148.93 | 814,625 | +2.63(+1.80%) |
Nov 04, 2020 | 148.98 | 151.15 | 146.14 | 146.30 | 773,494 | -1.59(-1.08%) |
Nov 03, 2020 | 146.91 | 150.06 | 146.37 | 147.89 | 788,322 | +2.64(+1.81%) |
Nov 02, 2020 | 143.09 | 145.98 | 142.75 | 145.25 | 776,861 | +3.57(+2.52%) |
Oct 30, 2020 | 142.43 | 143.41 | 140.48 | 141.68 | 883,509 | -1.55(-1.08%) |
Oct 29, 2020 | 143.95 | 144.93 | 141.34 | 143.24 | 567,275 | -0.79(-0.55%) |
Oct 28, 2020 | 143.80 | 146.47 | 143.57 | 144.03 | 929,229 | -1.53(-1.05%) |
Oct 27, 2020 | 145.31 | 147.02 | 144.66 | 145.55 | 659,739 | +0.57(+0.40%) |
Oct 26, 2020 | 145.25 | 145.93 | 143.09 | 144.98 | 718,313 | -0.07(-0.05%) |
Oct 23, 2020 | 144.86 | 145.60 | 144.02 | 145.04 | 449,987 | +0.44(+0.31%) |
Oct 22, 2020 | 144.07 | 144.93 | 143.41 | 144.60 | 483,908 | +1.28(+0.89%) |
Oct 21, 2020 | 144.42 | 145.05 | 142.94 | 143.32 | 869,379 | -0.85(-0.59%) |
Oct 20, 2020 | 146.18 | 146.18 | 143.66 | 144.17 | 770,773 | -1.29(-0.89%) |
Oct 19, 2020 | 147.10 | 148.30 | 144.95 | 145.46 | 1,248,261 | -1.13(-0.77%) |
Oct 16, 2020 | 147.40 | 147.46 | 146.38 | 146.59 | 1,189,875 | -0.13(-0.09%) |
Oct 15, 2020 | 145.48 | 147.95 | 144.55 | 146.72 | 545,903 | +0.09(+0.06%) |
Oct 14, 2020 | 146.49 | 148.16 | 145.48 | 146.63 | 618,166 | -0.30(-0.20%) |
Oct 13, 2020 | 147.16 | 147.18 | 145.44 | 146.93 | 629,804 | -2.11(-1.42%) |
Oct 12, 2020 | 147.46 | 150.62 | 147.12 | 149.04 | 606,530 | +2.42(+1.65%) |
Oct 09, 2020 | 147.05 | 148.05 | 145.54 | 146.62 | 692,509 | -0.09(-0.06%) |
Oct 08, 2020 | 145.91 | 147.22 | 145.04 | 146.71 | 588,931 | +1.26(+0.87%) |
Oct 07, 2020 | 144.91 | 146.34 | 143.94 | 145.45 | 1,001,120 | +1.90(+1.32%) |
Oct 06, 2020 | 142.94 | 144.72 | 142.02 | 143.55 | 763,099 | +0.56(+0.40%) |
Oct 05, 2020 | 140.50 | 143.23 | 139.88 | 142.98 | 751,078 | +2.76(+1.97%) |
Oct 02, 2020 | 138.87 | 141.18 | 138.26 | 140.22 | 797,995 | +0.37(+0.26%) |
Oct 01, 2020 | 137.02 | 140.13 | 136.91 | 139.86 | 1,570,264 | +3.47(+2.55%) |
Sep 30, 2020 | 136.15 | 137.70 | 135.69 | 136.38 | 1,168,137 | +1.11(+0.82%) |
Sep 29, 2020 | 136.26 | 136.59 | 134.50 | 135.27 | 600,338 | -0.80(-0.59%) |
Sep 28, 2020 | 136.00 | 137.50 | 135.23 | 136.07 | 636,494 | +0.30(+0.22%) |
Sep 25, 2020 | 131.36 | 135.90 | 131.36 | 135.77 | 953,939 | +3.36(+2.54%) |
Sep 24, 2020 | 130.77 | 133.63 | 130.38 | 132.41 | 959,205 | +2.46(+1.89%) |
Sep 23, 2020 | 132.40 | 132.93 | 129.94 | 129.96 | 622,197 | -1.99(-1.51%) |
Sep 22, 2020 | 132.02 | 133.17 | 130.76 | 131.95 | 762,824 | +0.42(+0.32%) |
Sep 21, 2020 | 129.85 | 131.87 | 128.98 | 131.53 | 793,415 | +1.36(+1.04%) |
Sep 18, 2020 | 132.50 | 133.52 | 129.91 | 130.17 | 1,509,413 | -2.58(-1.94%) |
Sep 17, 2020 | 133.98 | 134.59 | 131.51 | 132.75 | 779,066 | -1.65(-1.23%) |
Sep 16, 2020 | 135.41 | 136.97 | 134.23 | 134.40 | 720,429 | -0.77(-0.57%) |
Sep 15, 2020 | 135.71 | 136.35 | 134.47 | 135.17 | 863,567 | +0.67(+0.50%) |
Sep 14, 2020 | 133.81 | 135.39 | 132.97 | 134.50 | 727,224 | +1.68(+1.26%) |
Sep 11, 2020 | 133.26 | 133.46 | 132.05 | 132.83 | 512,556 | +0.31(+0.23%) |
Sep 10, 2020 | 134.37 | 135.01 | 132.46 | 132.51 | 611,310 | -2.29(-1.70%) |
Sep 09, 2020 | 133.69 | 136.61 | 133.69 | 134.80 | 709,175 | +2.29(+1.73%) |
Sep 08, 2020 | 134.61 | 134.81 | 131.92 | 132.51 | 819,747 | -2.26(-1.68%) |
Sep 04, 2020 | 134.33 | 135.57 | 133.32 | 134.77 | 1,013,640 | +0.65(+0.48%) |
Sep 03, 2020 | 136.16 | 137.72 | 133.01 | 134.12 | 761,999 | -1.57(-1.16%) |
Sep 02, 2020 | 132.17 | 136.43 | 131.56 | 135.70 | 992,828 | +3.75(+2.84%) |
Sep 01, 2020 | 133.47 | 133.67 | 131.32 | 131.95 | 479,858 | -1.10(-0.83%) |
Aug 31, 2020 | 133.81 | 134.31 | 132.61 | 133.05 | 935,993 | +0.52(+0.39%) |
Aug 28, 2020 | 132.86 | 132.86 | 130.71 | 132.53 | 821,578 | -0.55(-0.41%) |
Aug 27, 2020 | 133.56 | 134.39 | 132.14 | 133.08 | 747,854 | +0.44(+0.33%) |
Aug 26, 2020 | 134.03 | 134.59 | 132.53 | 132.64 | 620,287 | -2.48(-1.83%) |
Aug 25, 2020 | 135.54 | 135.54 | 134.00 | 135.11 | 413,648 | -0.33(-0.24%) |
Aug 24, 2020 | 135.20 | 135.86 | 133.88 | 135.44 | 497,837 | +0.23(+0.17%) |
Aug 21, 2020 | 135.91 | 136.30 | 134.25 | 135.22 | 640,775 | -0.60(-0.44%) |
Aug 20, 2020 | 135.13 | 136.79 | 134.77 | 135.82 | 459,152 | +0.34(+0.25%) |
Aug 19, 2020 | 138.14 | 138.56 | 135.17 | 135.48 | 640,556 | -1.96(-1.42%) |
Aug 18, 2020 | 137.57 | 138.57 | 136.77 | 137.44 | 523,989 | -0.53(-0.38%) |
Aug 17, 2020 | 137.44 | 139.43 | 136.58 | 137.97 | 698,899 | +1.18(+0.86%) |
Aug 14, 2020 | 137.59 | 138.07 | 136.30 | 136.79 | 402,184 | -1.13(-0.82%) |
Aug 13, 2020 | 136.76 | 138.54 | 135.83 | 137.92 | 651,594 | +0.60(+0.44%) |
Aug 12, 2020 | 134.74 | 138.46 | 134.43 | 137.32 | 640,110 | +3.25(+2.42%) |
Aug 11, 2020 | 139.54 | 139.78 | 133.40 | 134.07 | 787,126 | -5.78(-4.13%) |
Aug 10, 2020 | 140.88 | 141.12 | 139.22 | 139.85 | 638,243 | -0.64(-0.45%) |
Aug 07, 2020 | 137.87 | 140.72 | 137.02 | 140.49 | 837,414 | +2.64(+1.92%) |
Aug 06, 2020 | 137.23 | 138.77 | 136.00 | 137.84 | 786,423 | -0.26(-0.19%) |
Aug 05, 2020 | 138.99 | 139.01 | 136.60 | 138.10 | 540,106 | -0.23(-0.17%) |
Aug 04, 2020 | 137.39 | 138.52 | 136.88 | 138.34 | 731,448 | +0.41(+0.30%) |
Aug 03, 2020 | 137.87 | 138.22 | 136.37 | 137.93 | 621,002 | -0.20(-0.14%) |
Jul 31, 2020 | 137.13 | 139.29 | 136.45 | 138.12 | 845,837 | +0.60(+0.44%) |
Jul 30, 2020 | 137.70 | 138.79 | 136.79 | 137.52 | 630,308 | -1.28(-0.92%) |
Jul 29, 2020 | 136.88 | 138.96 | 136.86 | 138.80 | 865,014 | +2.47(+1.81%) |
Jul 28, 2020 | 134.94 | 137.19 | 134.94 | 136.33 | 772,714 | +0.97(+0.71%) |
Jul 27, 2020 | 135.99 | 136.85 | 134.77 | 135.37 | 888,346 | -0.18(-0.13%) |
Jul 24, 2020 | 135.99 | 136.90 | 134.31 | 135.54 | 889,339 | -0.35(-0.26%) |
Jul 23, 2020 | 135.68 | 136.75 | 134.97 | 135.89 | 766,907 | +1.03(+0.76%) |
Jul 22, 2020 | 132.18 | 135.51 | 131.50 | 134.86 | 648,259 | +2.45(+1.85%) |
Jul 21, 2020 | 131.12 | 133.06 | 130.67 | 132.41 | 604,435 | +1.38(+1.05%) |
Jul 20, 2020 | 132.11 | 133.97 | 130.36 | 131.03 | 742,077 | -1.42(-1.07%) |
Jul 17, 2020 | 130.29 | 132.74 | 129.82 | 132.45 | 933,801 | +2.72(+2.10%) |
Jul 16, 2020 | 125.70 | 129.79 | 125.26 | 129.73 | 1,173,336 | +4.00(+3.18%) |
Jul 15, 2020 | 126.61 | 127.41 | 125.11 | 125.73 | 979,531 | -0.73(-0.58%) |
Jul 14, 2020 | 125.14 | 126.83 | 124.60 | 126.47 | 1,248,171 | +1.75(+1.41%) |
Jul 13, 2020 | 124.57 | 126.06 | 123.96 | 124.71 | 1,048,973 | -0.39(-0.31%) |
Jul 10, 2020 | 122.82 | 125.12 | 122.62 | 125.11 | 763,098 | +2.53(+2.07%) |
Jul 09, 2020 | 123.19 | 123.51 | 120.76 | 122.57 | 761,281 | -1.00(-0.81%) |
Jul 08, 2020 | 122.30 | 123.98 | 121.94 | 123.58 | 718,049 | +1.36(+1.11%) |
Jul 07, 2020 | 122.16 | 123.36 | 121.34 | 122.22 | 739,614 | -0.69(-0.56%) |
Jul 06, 2020 | 124.39 | 125.60 | 122.25 | 122.90 | 588,489 | -0.02(-0.01%) |
Jul 02, 2020 | 123.00 | 123.95 | 122.49 | 122.92 | 779,624 | +0.41(+0.34%) |
Jul 01, 2020 | 120.67 | 122.98 | 120.47 | 122.51 | 817,683 | +1.84(+1.52%) |
Jun 30, 2020 | 117.68 | 121.39 | 117.68 | 120.67 | 1,310,086 | +3.09(+2.62%) |
Jun 29, 2020 | 116.65 | 117.65 | 114.88 | 117.58 | 658,629 | +1.21(+1.04%) |
Jun 26, 2020 | 114.83 | 117.76 | 114.27 | 116.37 | 1,908,119 | +1.74(+1.52%) |
Jun 25, 2020 | 116.67 | 116.67 | 113.17 | 114.63 | 754,665 | -2.04(-1.75%) |
Jun 24, 2020 | 116.62 | 117.42 | 115.45 | 116.67 | 1,106,768 | -0.77(-0.65%) |
Jun 23, 2020 | 119.78 | 120.22 | 117.12 | 117.44 | 888,142 | -1.51(-1.27%) |
Jun 22, 2020 | 118.48 | 119.67 | 117.89 | 118.95 | 1,202,032 | +0.44(+0.37%) |
Jun 19, 2020 | 122.92 | 122.98 | 118.51 | 118.51 | 1,870,481 | -2.64(-2.18%) |
Jun 18, 2020 | 121.31 | 122.08 | 119.62 | 121.15 | 670,888 | -0.65(-0.53%) |
Jun 17, 2020 | 121.92 | 122.71 | 119.54 | 121.79 | 743,949 | +0.19(+0.15%) |
Jun 16, 2020 | 123.32 | 124.43 | 120.79 | 121.61 | 746,163 | +0.41(+0.34%) |
Jun 15, 2020 | 118.43 | 122.33 | 116.98 | 121.19 | 1,292,612 | +1.81(+1.52%) |
Jun 12, 2020 | 121.60 | 121.71 | 117.99 | 119.38 | 961,096 | -0.20(-0.16%) |
Jun 11, 2020 | 121.56 | 122.73 | 118.88 | 119.58 | 1,092,799 | -3.34(-2.72%) |
Jun 10, 2020 | 122.86 | 124.45 | 122.08 | 122.92 | 655,359 | +0.34(+0.27%) |
Jun 09, 2020 | 123.44 | 123.44 | 121.16 | 122.58 | 913,896 | -1.69(-1.36%) |
Jun 08, 2020 | 122.42 | 124.63 | 121.69 | 124.27 | 803,221 | +0.88(+0.71%) |
Jun 05, 2020 | 123.14 | 125.92 | 122.60 | 123.39 | 882,089 | +0.81(+0.66%) |
Jun 04, 2020 | 123.20 | 124.36 | 120.73 | 122.58 | 1,186,980 | -1.55(-1.25%) |
Jun 03, 2020 | 122.19 | 124.32 | 121.48 | 124.13 | 1,191,144 | +2.12(+1.74%) |
Jun 02, 2020 | 119.77 | 122.01 | 119.20 | 122.01 | 876,392 | +2.18(+1.82%) |
Jun 01, 2020 | 119.03 | 120.94 | 117.89 | 119.83 | 846,821 | +0.72(+0.61%) |
May 29, 2020 | 116.03 | 119.49 | 114.94 | 119.11 | 1,617,252 | +3.08(+2.65%) |
May 28, 2020 | 114.66 | 116.85 | 114.49 | 116.03 | 1,010,365 | +2.98(+2.64%) |
May 27, 2020 | 114.46 | 114.67 | 110.72 | 113.05 | 934,536 | -0.19(-0.17%) |
May 26, 2020 | 115.03 | 116.11 | 112.72 | 113.24 | 931,722 | +0.03(+0.02%) |
May 22, 2020 | 112.70 | 113.51 | 111.89 | 113.21 | 475,217 | +0.08(+0.07%) |
May 21, 2020 | 113.48 | 114.36 | 112.60 | 113.13 | 730,774 | +0.02(+0.02%) |
May 20, 2020 | 113.75 | 114.49 | 112.72 | 113.11 | 728,733 | +0.40(+0.36%) |
May 19, 2020 | 114.53 | 115.44 | 112.65 | 112.71 | 806,055 | -2.19(-1.91%) |
May 18, 2020 | 113.10 | 115.60 | 112.25 | 114.90 | 992,780 | +4.45(+4.03%) |
May 15, 2020 | 108.47 | 111.40 | 107.44 | 110.45 | 3,291,441 | +1.40(+1.28%) |
May 14, 2020 | 108.69 | 109.59 | 105.51 | 109.05 | 1,107,873 | -0.22(-0.21%) |
May 13, 2020 | 109.72 | 109.72 | 107.94 | 109.27 | 1,273,846 | -0.53(-0.48%) |
May 12, 2020 | 112.18 | 112.53 | 109.78 | 109.80 | 967,720 | -2.27(-2.03%) |
May 11, 2020 | 109.75 | 112.38 | 108.37 | 112.07 | 1,163,376 | +1.88(+1.71%) |
May 08, 2020 | 111.25 | 112.31 | 109.71 | 110.18 | 1,144,703 | -0.98(-0.88%) |
May 07, 2020 | 112.61 | 115.31 | 110.52 | 111.16 | 1,198,745 | +1.21(+1.10%) |
May 06, 2020 | 115.55 | 115.92 | 109.71 | 109.95 | 1,208,725 | -5.27(-4.58%) |
May 05, 2020 | 113.13 | 116.39 | 113.13 | 115.22 | 839,858 | +1.84(+1.62%) |
May 04, 2020 | 111.24 | 113.69 | 110.43 | 113.39 | 771,351 | +2.11(+1.90%) |
May 01, 2020 | 112.57 | 112.73 | 110.67 | 111.28 | 879,577 | -2.32(-2.05%) |
Apr 30, 2020 | 116.69 | 117.25 | 112.11 | 113.60 | 1,258,414 | -3.76(-3.21%) |
Apr 29, 2020 | 119.18 | 119.31 | 115.51 | 117.36 | 1,001,281 | -0.75(-0.63%) |
Apr 28, 2020 | 119.27 | 119.49 | 117.51 | 118.11 | 995,547 | +0.72(+0.61%) |
Apr 27, 2020 | 117.62 | 118.07 | 116.72 | 117.39 | 1,581,332 | +0.69(+0.59%) |
Apr 24, 2020 | 117.86 | 118.38 | 116.15 | 116.70 | 1,082,787 | +0.31(+0.26%) |
Apr 23, 2020 | 118.79 | 120.59 | 116.25 | 116.39 | 1,014,062 | -3.00(-2.51%) |
Apr 22, 2020 | 119.42 | 121.17 | 118.17 | 119.39 | 792,549 | +2.30(+1.96%) |
Apr 21, 2020 | 116.88 | 119.12 | 115.55 | 117.09 | 1,151,951 | -0.96(-0.81%) |
Apr 20, 2020 | 122.99 | 123.63 | 117.50 | 118.05 | 828,415 | -4.95(-4.02%) |
Apr 17, 2020 | 123.86 | 124.16 | 120.01 | 123.00 | 1,274,106 | +0.48(+0.40%) |
Apr 16, 2020 | 123.10 | 123.91 | 120.97 | 122.52 | 980,824 | +1.89(+1.57%) |
Apr 15, 2020 | 122.66 | 123.94 | 120.35 | 120.62 | 988,373 | -4.11(-3.29%) |
Apr 14, 2020 | 122.38 | 124.83 | 120.90 | 124.73 | 968,804 | +5.95(+5.01%) |
Apr 13, 2020 | 121.16 | 121.81 | 117.07 | 118.78 | 819,358 | -4.21(-3.42%) |
Apr 09, 2020 | 117.98 | 124.04 | 117.25 | 122.99 | 1,261,038 | +5.97(+5.11%) |
Apr 08, 2020 | 111.33 | 117.93 | 109.83 | 117.02 | 1,020,898 | +6.61(+5.99%) |
Apr 07, 2020 | 115.76 | 116.64 | 109.05 | 110.41 | 1,351,248 | -3.03(-2.67%) |
Apr 06, 2020 | 108.47 | 115.10 | 108.47 | 113.44 | 1,311,213 | +7.66(+7.24%) |
Apr 03, 2020 | 110.52 | 110.90 | 105.11 | 105.79 | 1,272,178 | -4.03(-3.67%) |
Apr 02, 2020 | 104.12 | 110.58 | 103.57 | 109.82 | 1,012,451 | +4.52(+4.29%) |
Apr 01, 2020 | 107.35 | 110.15 | 103.21 | 105.30 | 1,452,231 | -6.31(-5.65%) |
Mar 31, 2020 | 116.61 | 118.09 | 109.40 | 111.61 | 3,033,463 | -6.68(-5.65%) |
Mar 30, 2020 | 114.69 | 118.81 | 113.77 | 118.30 | 1,697,155 | +5.55(+4.93%) |
Mar 27, 2020 | 109.01 | 116.72 | 107.35 | 112.74 | 1,253,218 | +1.35(+1.22%) |
Mar 26, 2020 | 101.31 | 113.77 | 101.31 | 111.39 | 1,750,574 | +8.28(+8.03%) |
Mar 25, 2020 | 96.87 | 106.67 | 94.61 | 103.11 | 1,882,088 | +6.07(+6.25%) |
Mar 24, 2020 | 94.01 | 98.28 | 90.21 | 97.04 | 2,321,694 | +6.42(+7.09%) |
Mar 23, 2020 | 93.71 | 93.71 | 85.88 | 90.62 | 2,978,959 | -3.38(-3.60%) |
Mar 20, 2020 | 107.47 | 107.47 | 91.72 | 94.00 | 3,686,168 | -13.47(-12.53%) |
Mar 19, 2020 | 120.42 | 121.60 | 106.48 | 107.47 | 2,563,231 | -13.97(-11.50%) |
Mar 18, 2020 | 120.99 | 124.36 | 114.48 | 121.43 | 2,850,686 | -7.86(-6.08%) |
Mar 17, 2020 | 112.95 | 130.96 | 112.49 | 129.29 | 2,532,774 | +18.38(+16.57%) |
Mar 16, 2020 | 107.82 | 123.56 | 107.68 | 110.91 | 2,536,584 | -8.85(-7.39%) |
Mar 13, 2020 | 113.29 | 119.80 | 108.79 | 119.76 | 1,785,720 | +9.63(+8.75%) |
Mar 12, 2020 | 114.08 | 118.98 | 106.68 | 110.13 | 2,671,423 | -10.92(-9.02%) |
Mar 11, 2020 | 126.35 | 127.54 | 119.75 | 121.05 | 2,310,681 | -7.51(-5.84%) |
Mar 10, 2020 | 128.97 | 131.39 | 122.57 | 128.56 | 2,341,076 | +0.49(+0.38%) |
Mar 09, 2020 | 124.30 | 130.49 | 123.83 | 128.07 | 2,487,634 | -3.56(-2.70%) |
Mar 06, 2020 | 126.97 | 132.28 | 125.68 | 131.63 | 1,599,007 | +1.53(+1.18%) |
Mar 05, 2020 | 129.31 | 131.15 | 127.61 | 130.09 | 1,305,182 | -0.89(-0.68%) |
Mar 04, 2020 | 124.22 | 131.00 | 124.22 | 130.98 | 1,637,614 | +8.30(+6.76%) |
Mar 03, 2020 | 122.50 | 125.79 | 121.92 | 122.68 | 1,755,984 | +0.54(+0.44%) |
Mar 02, 2020 | 116.06 | 122.23 | 115.83 | 122.14 | 1,992,541 | +6.70(+5.81%) |
Feb 28, 2020 | 115.86 | 117.44 | 112.60 | 115.44 | 4,272,875 | -3.85(-3.22%) |
Feb 27, 2020 | 123.94 | 125.45 | 119.23 | 119.28 | 1,368,730 | -4.91(-3.95%) |
Feb 26, 2020 | 124.11 | 125.96 | 123.78 | 124.19 | 1,198,253 | -0.05(-0.04%) |
Feb 25, 2020 | 127.62 | 127.75 | 123.94 | 124.24 | 1,131,763 | -3.21(-2.52%) |
Feb 24, 2020 | 127.75 | 128.59 | 126.91 | 127.45 | 1,306,241 | -1.16(-0.90%) |
Feb 21, 2020 | 128.28 | 128.96 | 128.00 | 128.61 | 1,309,242 | +0.44(+0.34%) |
Feb 20, 2020 | 129.12 | 129.45 | 127.42 | 128.17 | 1,095,224 | -1.31(-1.01%) |
Feb 19, 2020 | 129.82 | 131.97 | 129.05 | 129.48 | 1,380,427 | -0.52(-0.40%) |
Feb 18, 2020 | 131.01 | 131.22 | 130.00 | 130.00 | 1,583,690 | -0.06(-0.04%) |
Feb 14, 2020 | 128.38 | 130.37 | 127.90 | 130.06 | 1,168,806 | +2.21(+1.73%) |
Feb 13, 2020 | 126.68 | 128.11 | 126.54 | 127.84 | 872,137 | +1.17(+0.92%) |
Feb 12, 2020 | 125.58 | 127.06 | 125.56 | 126.68 | 1,066,945 | +0.34(+0.27%) |
Feb 11, 2020 | 126.52 | 126.95 | 126.12 | 126.34 | 799,969 | +0.12(+0.10%) |
Feb 10, 2020 | 125.75 | 126.54 | 125.51 | 126.22 | 1,499,657 | +0.71(+0.57%) |
Feb 07, 2020 | 126.85 | 127.08 | 125.45 | 125.51 | 1,005,016 | -0.51(-0.41%) |
Feb 06, 2020 | 125.67 | 126.30 | 125.25 | 126.03 | 716,689 | +0.40(+0.32%) |
Feb 05, 2020 | 125.15 | 126.18 | 124.71 | 125.62 | 992,765 | +0.21(+0.17%) |
Feb 04, 2020 | 126.44 | 127.24 | 125.39 | 125.41 | 1,282,701 | -1.56(-1.23%) |
Feb 03, 2020 | 126.80 | 127.37 | 126.63 | 126.97 | 1,348,093 | +0.30(+0.24%) |
Jan 31, 2020 | 127.33 | 128.10 | 125.97 | 126.67 | 1,398,403 | -0.53(-0.42%) |
Jan 30, 2020 | 126.32 | 127.53 | 126.12 | 127.20 | 992,034 | +0.68(+0.54%) |
Jan 29, 2020 | 126.49 | 126.87 | 125.82 | 126.53 | 654,128 | +0.22(+0.18%) |
Jan 28, 2020 | 126.05 | 126.85 | 125.62 | 126.30 | 972,189 | +0.51(+0.41%) |
Jan 27, 2020 | 126.49 | 127.26 | 125.49 | 125.79 | 756,326 | -0.49(-0.39%) |
Jan 24, 2020 | 125.83 | 126.87 | 125.74 | 126.28 | 874,889 | +0.46(+0.36%) |
Jan 23, 2020 | 124.66 | 126.05 | 124.45 | 125.83 | 1,003,490 | +1.15(+0.92%) |
Jan 22, 2020 | 124.44 | 125.38 | 123.95 | 124.67 | 1,349,388 | +0.77(+0.62%) |
Jan 21, 2020 | 121.36 | 124.07 | 121.09 | 123.90 | 1,792,036 | +2.59(+2.13%) |
Jan 17, 2020 | 119.82 | 121.46 | 119.80 | 121.32 | 1,439,045 | +1.74(+1.45%) |
Jan 16, 2020 | 118.12 | 119.73 | 117.96 | 119.58 | 1,058,240 | +1.57(+1.33%) |
Jan 15, 2020 | 116.26 | 118.15 | 116.14 | 118.01 | 981,273 | +2.15(+1.85%) |
Jan 14, 2020 | 115.33 | 115.86 | 114.87 | 115.86 | 952,777 | +0.77(+0.67%) |
Jan 13, 2020 | 114.18 | 115.36 | 114.18 | 115.09 | 1,034,121 | +1.10(+0.96%) |
Jan 10, 2020 | 113.65 | 114.16 | 113.61 | 113.99 | 811,452 | +0.40(+0.35%) |
Jan 09, 2020 | 112.06 | 113.67 | 111.74 | 113.59 | 864,027 | +1.52(+1.36%) |
Jan 08, 2020 | 111.19 | 112.71 | 110.89 | 112.06 | 1,179,157 | +0.46(+0.41%) |
Jan 07, 2020 | 112.01 | 112.51 | 111.51 | 111.61 | 904,355 | -0.70(-0.62%) |
Jan 06, 2020 | 112.53 | 113.23 | 112.06 | 112.31 | 823,834 | -0.21(-0.19%) |
Jan 03, 2020 | 112.02 | 113.58 | 112.02 | 112.52 | 934,670 | +0.73(+0.65%) |