Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 147.36 | 147.36 | 147.36 | 265,696 | -2.79(-1.86%) | |
Dec 30, 2020 | 151.40 | 151.43 | 150.11 | 150.15 | 265,696 | -1.30(-0.86%) |
Dec 29, 2020 | 153.10 | 153.49 | 151.24 | 151.45 | 497,751 | +3.15(+2.13%) |
Dec 28, 2020 | 148.73 | 149.95 | 148.04 | 148.30 | 307,149 | +0.44(+0.29%) |
Dec 24, 2020 | 146.63 | 148.03 | 146.44 | 147.86 | 92,682 | +0.64(+0.44%) |
Dec 23, 2020 | 147.48 | 147.99 | 146.62 | 147.22 | 320,656 | +0.69(+0.47%) |
Dec 22, 2020 | 146.64 | 147.45 | 145.88 | 146.53 | 389,498 | -0.03(-0.02%) |
Dec 21, 2020 | 143.85 | 147.04 | 143.35 | 146.56 | 432,601 | -1.74(-1.18%) |
Dec 18, 2020 | 148.22 | 148.51 | 147.22 | 148.31 | 325,356 | -0.13(-0.09%) |
Dec 17, 2020 | 148.37 | 149.20 | 148.27 | 148.44 | 408,656 | +0.76(+0.52%) |
Dec 16, 2020 | 146.42 | 147.96 | 146.42 | 147.68 | 260,046 | +0.63(+0.43%) |
Dec 15, 2020 | 146.65 | 147.35 | 146.02 | 147.04 | 275,664 | -0.87(-0.59%) |
Dec 14, 2020 | 148.70 | 149.43 | 147.76 | 147.92 | 308,277 | -0.09(-0.06%) |
Dec 11, 2020 | 147.95 | 148.47 | 147.01 | 148.01 | 376,332 | +0.19(+0.13%) |
Dec 10, 2020 | 150.44 | 150.99 | 147.54 | 147.81 | 455,413 | +0.05(+0.03%) |
Dec 09, 2020 | 146.78 | 147.92 | 145.99 | 147.77 | 309,916 | +1.73(+1.18%) |
Dec 08, 2020 | 146.27 | 146.56 | 145.48 | 146.04 | 331,872 | -1.38(-0.94%) |
Dec 07, 2020 | 147.85 | 148.27 | 147.24 | 147.43 | 335,516 | -0.45(-0.31%) |
Dec 04, 2020 | 147.63 | 147.98 | 146.50 | 147.88 | 366,740 | +3.11(+2.15%) |
Dec 03, 2020 | 144.46 | 146.19 | 144.29 | 144.77 | 577,187 | +0.13(+0.09%) |
Dec 02, 2020 | 144.83 | 145.47 | 144.31 | 144.64 | 386,355 | -1.65(-1.13%) |
Dec 01, 2020 | 146.50 | 146.76 | 145.52 | 146.29 | 445,243 | +2.51(+1.75%) |
Nov 30, 2020 | 144.50 | 145.03 | 142.94 | 143.78 | 487,879 | -1.60(-1.10%) |
Nov 27, 2020 | 145.88 | 146.74 | 145.21 | 145.38 | 210,797 | -0.91(-0.62%) |
Nov 25, 2020 | 145.68 | 147.31 | 145.43 | 146.29 | 478,713 | +1.16(+0.80%) |
Nov 24, 2020 | 143.50 | 145.19 | 143.22 | 145.13 | 494,525 | +0.71(+0.49%) |
Nov 23, 2020 | 145.09 | 145.55 | 143.82 | 144.42 | 304,581 | -1.08(-0.74%) |
Nov 20, 2020 | 146.66 | 146.78 | 145.37 | 145.50 | 259,509 | -1.61(-1.09%) |
Nov 19, 2020 | 145.94 | 147.29 | 145.43 | 147.10 | 354,616 | +2.01(+1.39%) |
Nov 18, 2020 | 146.43 | 147.06 | 145.08 | 145.09 | 243,777 | -1.79(-1.22%) |
Nov 17, 2020 | 146.29 | 148.00 | 145.74 | 146.88 | 447,740 | -2.02(-1.36%) |
Nov 16, 2020 | 150.38 | 150.65 | 147.65 | 148.90 | 637,444 | +4.99(+3.47%) |
Nov 13, 2020 | 142.00 | 144.01 | 141.01 | 143.91 | 574,843 | +3.56(+2.54%) |
Nov 12, 2020 | 144.20 | 144.46 | 139.97 | 140.34 | 1,018,927 | -4.56(-3.14%) |
Nov 11, 2020 | 144.68 | 146.41 | 144.48 | 144.90 | 694,708 | -0.68(-0.47%) |
Nov 10, 2020 | 144.55 | 146.48 | 144.10 | 145.58 | 1,649,784 | +6.23(+4.47%) |
Nov 09, 2020 | 145.55 | 148.00 | 139.17 | 139.35 | 1,863,285 | +10.88(+8.46%) |
Nov 06, 2020 | 130.27 | 130.49 | 128.45 | 128.48 | 1,067,567 | -1.43(-1.10%) |
Nov 05, 2020 | 130.07 | 130.23 | 128.69 | 129.91 | 762,596 | +3.05(+2.41%) |
Nov 04, 2020 | 127.72 | 128.86 | 126.74 | 126.85 | 576,035 | +2.72(+2.19%) |
Nov 03, 2020 | 123.72 | 125.17 | 123.47 | 124.14 | 318,614 | +2.78(+2.29%) |
Nov 02, 2020 | 121.34 | 121.88 | 120.16 | 121.35 | 503,315 | +0.56(+0.46%) |
Oct 30, 2020 | 121.24 | 121.42 | 119.85 | 120.80 | 553,613 | -0.29(-0.24%) |
Oct 29, 2020 | 120.97 | 121.87 | 119.97 | 121.08 | 397,789 | -0.73(-0.60%) |
Oct 28, 2020 | 123.16 | 123.68 | 121.68 | 121.81 | 903,143 | -4.94(-3.90%) |
Oct 27, 2020 | 125.69 | 127.53 | 125.57 | 126.75 | 673,361 | +0.05(+0.04%) |
Oct 26, 2020 | 127.22 | 127.37 | 125.92 | 126.70 | 296,179 | -1.79(-1.39%) |
Oct 23, 2020 | 129.49 | 129.49 | 127.44 | 128.50 | 252,612 | +1.10(+0.87%) |
Oct 22, 2020 | 126.42 | 127.59 | 125.94 | 127.39 | 366,266 | +1.63(+1.30%) |
Oct 21, 2020 | 125.61 | 126.92 | 125.46 | 125.76 | 612,999 | -1.27(-1.00%) |
Oct 20, 2020 | 127.71 | 128.34 | 127.03 | 127.03 | 809,506 | +0.59(+0.47%) |
Oct 19, 2020 | 128.18 | 128.58 | 126.22 | 126.44 | 326,473 | -2.10(-1.63%) |
Oct 16, 2020 | 127.63 | 129.08 | 127.56 | 128.53 | 440,347 | +1.66(+1.31%) |
Oct 15, 2020 | 126.83 | 127.73 | 126.56 | 126.87 | 949,590 | -2.77(-2.14%) |
Oct 14, 2020 | 130.54 | 131.17 | 129.24 | 129.65 | 343,423 | -1.09(-0.83%) |
Oct 13, 2020 | 130.27 | 130.95 | 130.12 | 130.73 | 354,189 | -0.19(-0.14%) |
Oct 12, 2020 | 130.33 | 131.64 | 130.04 | 130.92 | 278,241 | -0.13(-0.10%) |
Oct 09, 2020 | 131.09 | 131.61 | 130.74 | 131.05 | 284,835 | +0.34(+0.26%) |
Oct 08, 2020 | 130.06 | 131.13 | 129.88 | 130.71 | 358,384 | +0.31(+0.24%) |
Oct 07, 2020 | 129.95 | 130.47 | 129.58 | 130.40 | 460,002 | +2.04(+1.59%) |
Oct 06, 2020 | 129.25 | 129.77 | 127.73 | 128.36 | 494,870 | -2.17(-1.66%) |
Oct 05, 2020 | 129.91 | 130.59 | 129.46 | 130.53 | 433,563 | +1.88(+1.46%) |
Oct 02, 2020 | 127.60 | 129.37 | 127.51 | 128.65 | 563,312 | -0.21(-0.17%) |
Oct 01, 2020 | 128.98 | 129.04 | 127.84 | 128.86 | 699,031 | +1.12(+0.88%) |
Sep 30, 2020 | 127.61 | 128.19 | 126.93 | 127.73 | 580,948 | +1.45(+1.15%) |
Sep 29, 2020 | 126.06 | 127.40 | 125.44 | 126.29 | 581,732 | -1.34(-1.05%) |
Sep 28, 2020 | 128.47 | 128.60 | 127.06 | 127.63 | 961,826 | +7.55(+6.29%) |
Sep 25, 2020 | 118.85 | 120.22 | 118.13 | 120.08 | 301,970 | +0.56(+0.47%) |
Sep 24, 2020 | 119.75 | 120.95 | 118.46 | 119.52 | 590,102 | +0.81(+0.68%) |
Sep 23, 2020 | 120.41 | 120.81 | 118.45 | 118.72 | 589,085 | -0.60(-0.51%) |
Sep 22, 2020 | 118.86 | 119.73 | 118.34 | 119.32 | 476,660 | +0.24(+0.20%) |
Sep 21, 2020 | 119.42 | 119.50 | 117.95 | 119.08 | 657,461 | -4.30(-3.48%) |
Sep 18, 2020 | 122.95 | 124.59 | 122.67 | 123.37 | 435,066 | -2.42(-1.93%) |
Sep 17, 2020 | 125.30 | 126.42 | 125.19 | 125.80 | 441,944 | -0.44(-0.35%) |
Sep 16, 2020 | 126.76 | 127.69 | 126.20 | 126.24 | 485,779 | -0.50(-0.40%) |
Sep 15, 2020 | 127.28 | 127.72 | 126.69 | 126.74 | 337,909 | +1.17(+0.93%) |
Sep 14, 2020 | 126.45 | 126.53 | 125.23 | 125.57 | 615,072 | +0.66(+0.53%) |
Sep 11, 2020 | 125.66 | 125.67 | 124.21 | 124.91 | 538,202 | +0.29(+0.23%) |
Sep 10, 2020 | 127.25 | 127.50 | 124.47 | 124.63 | 501,817 | -3.41(-2.66%) |
Sep 09, 2020 | 127.62 | 129.00 | 127.43 | 128.03 | 469,366 | +3.09(+2.47%) |
Sep 08, 2020 | 125.90 | 126.58 | 124.60 | 124.94 | 618,625 | +1.44(+1.16%) |
Sep 04, 2020 | 124.28 | 124.85 | 121.84 | 123.50 | 752,987 | -0.56(-0.45%) |
Sep 03, 2020 | 127.57 | 128.15 | 123.51 | 124.06 | 624,814 | -2.63(-2.08%) |
Sep 02, 2020 | 122.81 | 126.83 | 122.64 | 126.70 | 804,915 | +5.41(+4.46%) |
Sep 01, 2020 | 122.89 | 122.93 | 120.99 | 121.29 | 872,262 | -3.42(-2.75%) |
Aug 31, 2020 | 125.27 | 125.97 | 124.71 | 124.71 | 469,567 | -1.38(-1.10%) |
Aug 28, 2020 | 125.97 | 126.16 | 124.82 | 126.09 | 569,994 | +0.43(+0.34%) |
Aug 27, 2020 | 126.59 | 126.81 | 125.00 | 125.67 | 756,533 | -0.28(-0.22%) |
Aug 26, 2020 | 125.97 | 126.60 | 125.12 | 125.94 | 518,636 | -1.38(-1.09%) |
Aug 25, 2020 | 128.10 | 128.18 | 126.96 | 127.33 | 406,233 | -0.91(-0.71%) |
Aug 24, 2020 | 127.97 | 128.43 | 127.20 | 128.24 | 700,269 | +2.22(+1.76%) |
Aug 21, 2020 | 125.25 | 126.37 | 125.04 | 126.02 | 492,400 | -1.41(-1.11%) |
Aug 20, 2020 | 127.03 | 127.65 | 126.79 | 127.43 | 358,763 | -1.32(-1.02%) |
Aug 19, 2020 | 129.84 | 130.27 | 128.48 | 128.75 | 315,965 | -0.78(-0.60%) |
Aug 18, 2020 | 130.05 | 130.31 | 128.86 | 129.53 | 429,626 | +1.61(+1.26%) |
Aug 17, 2020 | 128.16 | 129.03 | 127.65 | 127.91 | 406,503 | +1.45(+1.14%) |
Aug 14, 2020 | 127.49 | 127.93 | 126.06 | 126.46 | 385,815 | -2.95(-2.28%) |
Aug 13, 2020 | 128.70 | 129.77 | 128.26 | 129.41 | 505,415 | +2.13(+1.67%) |
Aug 12, 2020 | 126.10 | 128.20 | 126.02 | 127.29 | 428,719 | +3.31(+2.67%) |
Aug 11, 2020 | 124.49 | 124.73 | 122.96 | 123.98 | 773,123 | +0.56(+0.45%) |
Aug 10, 2020 | 122.29 | 124.04 | 122.28 | 123.42 | 564,871 | -0.15(-0.13%) |
Aug 07, 2020 | 122.30 | 123.60 | 122.01 | 123.58 | 468,408 | -0.51(-0.41%) |
Aug 06, 2020 | 124.20 | 124.75 | 123.47 | 124.09 | 580,182 | -0.90(-0.72%) |
Aug 05, 2020 | 128.22 | 128.37 | 124.81 | 124.99 | 873,210 | -3.88(-3.01%) |
Aug 04, 2020 | 129.52 | 130.73 | 128.36 | 128.87 | 902,895 | -6.30(-4.66%) |
Aug 03, 2020 | 137.52 | 137.58 | 135.07 | 135.17 | 682,026 | +0.69(+0.52%) |
Jul 31, 2020 | 136.58 | 136.69 | 132.89 | 134.47 | 465,561 | -2.46(-1.79%) |
Jul 30, 2020 | 136.50 | 137.36 | 135.02 | 136.93 | 477,033 | +0.56(+0.41%) |
Jul 29, 2020 | 137.00 | 137.27 | 135.70 | 136.38 | 513,434 | +2.60(+1.95%) |
Jul 28, 2020 | 133.45 | 135.10 | 133.26 | 133.77 | 325,966 | +1.24(+0.94%) |
Jul 27, 2020 | 131.74 | 132.65 | 131.13 | 132.53 | 353,932 | +1.43(+1.09%) |
Jul 24, 2020 | 130.95 | 131.64 | 130.15 | 131.10 | 284,351 | -1.21(-0.91%) |
Jul 23, 2020 | 133.34 | 133.66 | 132.02 | 132.31 | 440,096 | +2.31(+1.78%) |
Jul 22, 2020 | 129.73 | 130.29 | 129.44 | 130.00 | 225,143 | -0.90(-0.69%) |
Jul 21, 2020 | 131.41 | 132.08 | 130.66 | 130.90 | 350,527 | +1.22(+0.94%) |
Jul 20, 2020 | 130.37 | 130.52 | 129.35 | 129.68 | 299,429 | -0.47(-0.36%) |
Jul 17, 2020 | 129.69 | 130.49 | 128.87 | 130.15 | 222,707 | +0.53(+0.41%) |
Jul 16, 2020 | 130.00 | 130.49 | 129.34 | 129.62 | 264,439 | -1.23(-0.94%) |
Jul 15, 2020 | 131.28 | 132.60 | 130.57 | 130.85 | 402,266 | +2.38(+1.85%) |
Jul 14, 2020 | 126.11 | 128.55 | 125.95 | 128.47 | 384,559 | +1.61(+1.27%) |
Jul 13, 2020 | 129.21 | 129.71 | 126.52 | 126.86 | 381,283 | -2.49(-1.93%) |
Jul 10, 2020 | 127.15 | 129.35 | 126.93 | 129.35 | 399,099 | +3.93(+3.13%) |
Jul 09, 2020 | 126.58 | 126.86 | 124.58 | 125.42 | 370,103 | -2.05(-1.61%) |
Jul 08, 2020 | 128.09 | 128.15 | 126.67 | 127.48 | 522,301 | +1.91(+1.52%) |
Jul 07, 2020 | 124.82 | 126.61 | 124.79 | 125.57 | 346,501 | -1.12(-0.89%) |
Jul 06, 2020 | 125.41 | 126.91 | 125.41 | 126.69 | 291,030 | +1.39(+1.11%) |
Jul 02, 2020 | 126.04 | 126.49 | 125.29 | 125.31 | 353,988 | +1.16(+0.93%) |
Jul 01, 2020 | 122.92 | 124.76 | 122.80 | 124.15 | 423,871 | +1.41(+1.15%) |
Jun 30, 2020 | 121.31 | 123.06 | 121.31 | 122.74 | 419,598 | +0.31(+0.25%) |
Jun 29, 2020 | 122.02 | 122.92 | 121.52 | 122.43 | 423,340 | +0.54(+0.44%) |
Jun 26, 2020 | 124.29 | 124.34 | 121.63 | 121.89 | 383,661 | -1.94(-1.57%) |
Jun 25, 2020 | 123.39 | 123.85 | 122.58 | 123.83 | 505,844 | +0.00(+0.00%) |
Jun 24, 2020 | 125.53 | 125.71 | 123.42 | 123.83 | 499,367 | -4.48(-3.49%) |
Jun 23, 2020 | 128.43 | 129.47 | 128.30 | 128.32 | 380,390 | -0.23(-0.18%) |
Jun 22, 2020 | 128.21 | 128.57 | 127.80 | 128.55 | 418,275 | -1.50(-1.15%) |
Jun 19, 2020 | 132.25 | 132.89 | 129.89 | 130.05 | 482,532 | +1.45(+1.13%) |
Jun 18, 2020 | 127.31 | 128.87 | 127.31 | 128.59 | 475,885 | -1.66(-1.28%) |
Jun 17, 2020 | 131.50 | 131.53 | 129.94 | 130.26 | 400,544 | -0.95(-0.72%) |
Jun 16, 2020 | 133.21 | 133.25 | 130.15 | 131.21 | 416,641 | +3.22(+2.52%) |
Jun 15, 2020 | 125.92 | 128.51 | 125.53 | 127.98 | 406,735 | -0.83(-0.65%) |
Jun 12, 2020 | 129.07 | 129.94 | 126.78 | 128.81 | 536,293 | +2.69(+2.14%) |
Jun 11, 2020 | 130.47 | 130.50 | 125.84 | 126.12 | 483,321 | -7.67(-5.73%) |
Jun 10, 2020 | 134.61 | 134.97 | 133.62 | 133.79 | 376,036 | +0.89(+0.67%) |
Jun 09, 2020 | 131.73 | 133.61 | 131.68 | 132.90 | 419,437 | -2.10(-1.56%) |
Jun 08, 2020 | 134.38 | 135.36 | 133.98 | 135.00 | 433,417 | +0.28(+0.21%) |
Jun 05, 2020 | 134.06 | 136.15 | 133.91 | 134.72 | 504,102 | +1.55(+1.17%) |
Jun 04, 2020 | 133.56 | 134.29 | 132.59 | 133.17 | 540,626 | -0.06(-0.05%) |
Jun 03, 2020 | 132.35 | 134.14 | 132.09 | 133.23 | 499,961 | +3.23(+2.49%) |
Jun 02, 2020 | 130.51 | 130.94 | 129.47 | 130.00 | 364,999 | -0.64(-0.49%) |
Jun 01, 2020 | 129.52 | 131.15 | 129.43 | 130.64 | 458,078 | +2.22(+1.73%) |
May 29, 2020 | 129.11 | 129.32 | 126.28 | 128.42 | 1,672,386 | -3.78(-2.86%) |
May 28, 2020 | 133.21 | 134.47 | 132.01 | 132.20 | 618,122 | +0.60(+0.46%) |
May 27, 2020 | 130.55 | 131.61 | 129.78 | 131.60 | 379,708 | +2.52(+1.95%) |
May 26, 2020 | 128.69 | 129.94 | 128.09 | 129.08 | 365,323 | +2.43(+1.92%) |
May 22, 2020 | 125.83 | 126.99 | 125.44 | 126.65 | 420,888 | -0.62(-0.49%) |
May 21, 2020 | 128.04 | 128.54 | 126.64 | 127.27 | 346,832 | -0.46(-0.36%) |
May 20, 2020 | 127.86 | 128.43 | 126.97 | 127.73 | 532,121 | +0.59(+0.47%) |
May 19, 2020 | 127.13 | 128.51 | 126.76 | 127.13 | 659,245 | -0.82(-0.64%) |
May 18, 2020 | 125.94 | 128.20 | 125.83 | 127.95 | 426,105 | +5.00(+4.07%) |
May 15, 2020 | 122.25 | 123.78 | 122.25 | 122.95 | 517,351 | +0.02(+0.01%) |
May 14, 2020 | 120.50 | 123.06 | 120.43 | 122.93 | 965,944 | -2.83(-2.25%) |
May 13, 2020 | 127.79 | 127.80 | 124.84 | 125.76 | 749,607 | -2.38(-1.85%) |
May 12, 2020 | 130.54 | 130.59 | 128.00 | 128.14 | 479,780 | +0.17(+0.13%) |
May 11, 2020 | 127.21 | 128.80 | 126.83 | 127.97 | 472,299 | +0.92(+0.73%) |
May 08, 2020 | 127.23 | 127.33 | 126.04 | 127.05 | 344,353 | +1.80(+1.44%) |
May 07, 2020 | 125.38 | 126.04 | 125.02 | 125.25 | 714,169 | +0.33(+0.26%) |
May 06, 2020 | 124.43 | 125.49 | 123.96 | 124.92 | 598,227 | +1.83(+1.48%) |
May 05, 2020 | 124.21 | 125.06 | 122.83 | 123.09 | 485,157 | -2.39(-1.91%) |
May 04, 2020 | 124.31 | 125.49 | 123.76 | 125.49 | 484,198 | +0.25(+0.20%) |
May 01, 2020 | 126.63 | 127.03 | 124.72 | 125.24 | 618,084 | -1.39(-1.10%) |
Apr 30, 2020 | 127.55 | 127.55 | 125.91 | 126.63 | 722,006 | +0.83(+0.66%) |
Apr 29, 2020 | 126.07 | 127.12 | 125.67 | 125.80 | 442,221 | +0.05(+0.04%) |
Apr 28, 2020 | 126.80 | 126.93 | 125.43 | 125.75 | 578,160 | +1.13(+0.91%) |
Apr 27, 2020 | 123.79 | 124.89 | 123.17 | 124.62 | 510,764 | +3.10(+2.55%) |
Apr 24, 2020 | 120.95 | 121.81 | 120.13 | 121.52 | 378,515 | +0.99(+0.82%) |
Apr 23, 2020 | 121.13 | 122.62 | 120.27 | 120.54 | 402,018 | -0.35(-0.29%) |
Apr 22, 2020 | 119.93 | 121.23 | 119.56 | 120.89 | 578,668 | +2.88(+2.44%) |
Apr 21, 2020 | 118.38 | 119.56 | 116.80 | 118.01 | 1,027,072 | -4.42(-3.61%) |
Apr 20, 2020 | 122.78 | 124.99 | 122.39 | 122.43 | 675,771 | -3.00(-2.39%) |
Apr 17, 2020 | 126.87 | 127.01 | 124.27 | 125.42 | 669,217 | +3.76(+3.09%) |
Apr 16, 2020 | 122.27 | 122.58 | 120.25 | 121.66 | 426,647 | +0.47(+0.39%) |
Apr 15, 2020 | 120.39 | 122.67 | 120.02 | 121.19 | 1,227,892 | -1.02(-0.84%) |
Apr 14, 2020 | 119.63 | 122.48 | 119.46 | 122.21 | 664,139 | +2.91(+2.44%) |
Apr 13, 2020 | 121.48 | 121.61 | 118.75 | 119.30 | 474,966 | -2.68(-2.19%) |
Apr 09, 2020 | 119.99 | 123.05 | 118.92 | 121.97 | 814,951 | +5.38(+4.61%) |
Apr 08, 2020 | 115.18 | 117.09 | 113.93 | 116.59 | 793,747 | +1.09(+0.94%) |
Apr 07, 2020 | 117.61 | 118.20 | 115.43 | 115.51 | 651,358 | +0.06(+0.05%) |
Apr 06, 2020 | 113.02 | 116.40 | 112.82 | 115.45 | 600,795 | +4.72(+4.26%) |
Apr 03, 2020 | 110.16 | 111.43 | 109.71 | 110.73 | 687,940 | -2.24(-1.98%) |
Apr 02, 2020 | 111.22 | 113.20 | 110.83 | 112.97 | 619,110 | +1.99(+1.79%) |
Apr 01, 2020 | 111.65 | 112.95 | 110.67 | 110.98 | 739,189 | -5.12(-4.41%) |
Mar 31, 2020 | 115.01 | 118.37 | 114.68 | 116.10 | 687,839 | -1.53(-1.30%) |
Mar 30, 2020 | 115.92 | 118.25 | 114.75 | 117.63 | 783,319 | +2.82(+2.46%) |
Mar 27, 2020 | 111.19 | 116.97 | 110.98 | 114.81 | 818,126 | -4.26(-3.57%) |
Mar 26, 2020 | 110.98 | 119.48 | 110.87 | 119.07 | 1,467,072 | +10.99(+10.17%) |
Mar 25, 2020 | 103.02 | 110.22 | 102.67 | 108.08 | 1,102,921 | +3.61(+3.45%) |
Mar 24, 2020 | 100.03 | 104.58 | 99.79 | 104.47 | 1,312,706 | +10.78(+11.50%) |
Mar 23, 2020 | 98.24 | 99.22 | 91.80 | 93.70 | 1,644,895 | -6.37(-6.36%) |
Mar 20, 2020 | 103.50 | 105.95 | 99.80 | 100.06 | 1,191,605 | -1.84(-1.81%) |
Mar 19, 2020 | 94.48 | 104.97 | 93.45 | 101.91 | 1,494,462 | +6.89(+7.25%) |
Mar 18, 2020 | 95.67 | 97.20 | 92.64 | 95.02 | 2,045,809 | -8.56(-8.26%) |
Mar 17, 2020 | 100.97 | 103.76 | 98.12 | 103.58 | 1,754,540 | -0.83(-0.80%) |
Mar 16, 2020 | 103.13 | 108.28 | 102.29 | 104.41 | 1,298,668 | -12.24(-10.49%) |
Mar 13, 2020 | 114.89 | 116.94 | 110.34 | 116.65 | 2,030,864 | +1.99(+1.74%) |
Mar 12, 2020 | 110.90 | 117.35 | 107.77 | 114.66 | 2,122,313 | -5.32(-4.43%) |
Mar 11, 2020 | 123.89 | 124.38 | 118.19 | 119.97 | 1,306,027 | -6.78(-5.35%) |
Mar 10, 2020 | 125.83 | 127.25 | 122.44 | 126.75 | 964,891 | +3.77(+3.07%) |
Mar 09, 2020 | 123.99 | 127.21 | 122.95 | 122.98 | 1,701,638 | -8.58(-6.52%) |
Mar 06, 2020 | 128.97 | 131.97 | 128.51 | 131.55 | 707,101 | +0.03(+0.02%) |
Mar 05, 2020 | 131.32 | 132.73 | 130.70 | 131.53 | 637,644 | -3.45(-2.56%) |
Mar 04, 2020 | 132.43 | 134.99 | 131.74 | 134.98 | 627,913 | +3.53(+2.69%) |
Mar 03, 2020 | 132.47 | 133.80 | 130.76 | 131.44 | 1,001,595 | -1.57(-1.18%) |
Mar 02, 2020 | 130.26 | 133.01 | 129.95 | 133.01 | 792,367 | +3.41(+2.63%) |
Feb 28, 2020 | 128.42 | 130.47 | 126.87 | 129.61 | 1,290,367 | -1.95(-1.48%) |
Feb 27, 2020 | 134.19 | 134.51 | 131.43 | 131.55 | 930,756 | -3.90(-2.88%) |
Feb 26, 2020 | 135.69 | 137.45 | 135.44 | 135.45 | 659,572 | -2.65(-1.92%) |
Feb 25, 2020 | 140.13 | 140.73 | 137.84 | 138.10 | 491,603 | -2.54(-1.81%) |
Feb 24, 2020 | 140.34 | 141.54 | 140.34 | 140.65 | 688,276 | -5.42(-3.71%) |
Feb 21, 2020 | 146.13 | 146.31 | 145.27 | 146.07 | 266,410 | -0.03(-0.02%) |
Feb 20, 2020 | 145.59 | 146.38 | 145.32 | 146.09 | 353,775 | -0.77(-0.52%) |
Feb 19, 2020 | 147.69 | 147.69 | 146.72 | 146.86 | 245,647 | +0.46(+0.31%) |
Feb 18, 2020 | 146.62 | 147.00 | 146.35 | 146.40 | 344,335 | +0.82(+0.57%) |
Feb 14, 2020 | 145.01 | 145.68 | 144.36 | 145.58 | 300,886 | +0.36(+0.25%) |
Feb 13, 2020 | 144.50 | 145.72 | 144.20 | 145.22 | 383,418 | +0.09(+0.06%) |
Feb 12, 2020 | 146.23 | 146.25 | 145.09 | 145.12 | 457,427 | -1.20(-0.82%) |
Feb 11, 2020 | 146.84 | 147.17 | 145.86 | 146.33 | 359,787 | -0.51(-0.35%) |
Feb 10, 2020 | 146.93 | 147.20 | 146.50 | 146.84 | 274,071 | -0.85(-0.58%) |
Feb 07, 2020 | 149.05 | 149.16 | 147.43 | 147.69 | 387,958 | -2.15(-1.44%) |
Feb 06, 2020 | 149.59 | 150.18 | 149.34 | 149.84 | 456,048 | +2.07(+1.40%) |
Feb 05, 2020 | 147.92 | 148.35 | 147.14 | 147.77 | 530,815 | +0.56(+0.38%) |
Feb 04, 2020 | 147.68 | 148.16 | 147.21 | 147.21 | 597,100 | +2.12(+1.46%) |
Feb 03, 2020 | 146.14 | 146.24 | 145.09 | 145.09 | 480,068 | +2.14(+1.50%) |
Jan 31, 2020 | 143.79 | 144.10 | 142.59 | 142.94 | 586,855 | -0.41(-0.28%) |
Jan 30, 2020 | 143.41 | 143.72 | 141.96 | 143.35 | 795,042 | -2.20(-1.51%) |
Jan 29, 2020 | 146.02 | 146.73 | 145.33 | 145.55 | 389,807 | -1.92(-1.30%) |
Jan 28, 2020 | 147.13 | 148.16 | 147.10 | 147.47 | 471,714 | -3.12(-2.07%) |
Jan 27, 2020 | 151.05 | 151.69 | 150.35 | 150.59 | 274,362 | -2.53(-1.65%) |
Jan 24, 2020 | 154.12 | 154.34 | 152.71 | 153.12 | 330,499 | +0.12(+0.08%) |
Jan 23, 2020 | 153.39 | 153.41 | 152.53 | 153.00 | 291,407 | +0.07(+0.05%) |
Jan 22, 2020 | 153.54 | 153.67 | 152.93 | 152.93 | 277,617 | -0.73(-0.48%) |
Jan 21, 2020 | 153.35 | 154.09 | 153.30 | 153.66 | 431,512 | -0.82(-0.53%) |
Jan 17, 2020 | 154.57 | 155.02 | 154.20 | 154.48 | 322,101 | +0.44(+0.29%) |
Jan 16, 2020 | 153.95 | 154.04 | 153.21 | 154.04 | 330,432 | -0.08(-0.05%) |
Jan 15, 2020 | 153.21 | 154.51 | 153.05 | 154.12 | 371,355 | +1.94(+1.28%) |
Jan 14, 2020 | 152.16 | 152.34 | 151.68 | 152.18 | 344,212 | +0.20(+0.13%) |
Jan 13, 2020 | 151.41 | 152.48 | 151.30 | 151.97 | 504,854 | -1.10(-0.72%) |
Jan 10, 2020 | 153.69 | 153.98 | 152.86 | 153.07 | 341,549 | -0.64(-0.42%) |
Jan 09, 2020 | 153.54 | 154.24 | 153.17 | 153.71 | 351,845 | +1.22(+0.80%) |
Jan 08, 2020 | 152.20 | 152.94 | 151.88 | 152.49 | 404,489 | +2.01(+1.34%) |
Jan 07, 2020 | 151.43 | 151.43 | 150.30 | 150.48 | 404,584 | -1.30(-0.86%) |
Jan 06, 2020 | 151.57 | 151.91 | 151.27 | 151.78 | 378,773 | +1.19(+0.79%) |
Jan 03, 2020 | 150.08 | 151.21 | 150.07 | 150.60 | 415,693 | -0.31(-0.20%) |