Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 150.13 | 150.13 | 150.13 | 2,126,193 | -0.98(-0.65%) | |
Dec 30, 2020 | 151.18 | 152.57 | 150.56 | 151.11 | 2,126,193 | +0.56(+0.37%) |
Dec 29, 2020 | 152.54 | 153.21 | 149.73 | 150.55 | 3,596,335 | -1.74(-1.15%) |
Dec 28, 2020 | 155.73 | 155.98 | 152.05 | 152.29 | 1,565,929 | -2.43(-1.57%) |
Dec 24, 2020 | 155.87 | 156.50 | 154.22 | 154.72 | 851,750 | -1.18(-0.76%) |
Dec 23, 2020 | 155.63 | 156.27 | 153.44 | 155.90 | 1,467,657 | +0.70(+0.45%) |
Dec 22, 2020 | 155.33 | 155.92 | 154.29 | 155.19 | 3,452,527 | +0.30(+0.19%) |
Dec 21, 2020 | 152.70 | 155.09 | 151.75 | 154.90 | 1,872,907 | +0.54(+0.35%) |
Dec 18, 2020 | 154.36 | 154.60 | 153.18 | 154.35 | 5,112,923 | +0.65(+0.43%) |
Dec 17, 2020 | 152.39 | 153.70 | 151.64 | 153.70 | 2,730,530 | +2.17(+1.43%) |
Dec 16, 2020 | 152.44 | 152.66 | 150.79 | 151.53 | 2,622,639 | -1.01(-0.66%) |
Dec 15, 2020 | 153.58 | 153.77 | 150.76 | 152.54 | 2,450,850 | +0.29(+0.19%) |
Dec 14, 2020 | 151.63 | 154.99 | 151.57 | 152.25 | 3,130,707 | +3.47(+2.33%) |
Dec 11, 2020 | 148.00 | 149.56 | 147.27 | 148.78 | 1,547,664 | +0.37(+0.25%) |
Dec 10, 2020 | 145.79 | 148.57 | 145.18 | 148.41 | 2,006,992 | +2.20(+1.50%) |
Dec 09, 2020 | 149.58 | 149.83 | 144.87 | 146.21 | 2,697,482 | -2.80(-1.88%) |
Dec 08, 2020 | 146.84 | 149.01 | 146.50 | 149.01 | 3,176,568 | +2.59(+1.77%) |
Dec 07, 2020 | 146.91 | 147.91 | 145.84 | 146.42 | 3,222,117 | +0.01(+0.01%) |
Dec 04, 2020 | 145.24 | 146.56 | 144.63 | 146.41 | 2,721,410 | +1.35(+0.93%) |
Dec 03, 2020 | 143.69 | 145.06 | 143.27 | 145.06 | 1,743,386 | +1.44(+1.00%) |
Dec 02, 2020 | 143.60 | 144.45 | 142.22 | 143.63 | 2,960,801 | -0.33(-0.23%) |
Dec 01, 2020 | 145.91 | 146.62 | 143.50 | 143.95 | 4,500,062 | +0.34(+0.23%) |
Nov 30, 2020 | 143.01 | 144.31 | 141.33 | 143.62 | 3,040,974 | +1.74(+1.23%) |
Nov 27, 2020 | 138.67 | 142.02 | 138.32 | 141.87 | 2,293,180 | +4.23(+3.07%) |
Nov 25, 2020 | 137.30 | 138.09 | 137.04 | 137.64 | 1,089,250 | +0.69(+0.51%) |
Nov 24, 2020 | 137.99 | 138.29 | 136.77 | 136.95 | 3,035,133 | -0.82(-0.60%) |
Nov 23, 2020 | 138.53 | 138.73 | 137.02 | 137.77 | 2,177,275 | +0.21(+0.15%) |
Nov 20, 2020 | 136.71 | 137.88 | 135.99 | 137.56 | 2,986,404 | +0.77(+0.57%) |
Nov 19, 2020 | 136.70 | 137.56 | 136.10 | 136.79 | 2,802,624 | +0.17(+0.12%) |
Nov 18, 2020 | 139.57 | 139.67 | 136.42 | 136.62 | 4,073,465 | -2.81(-2.02%) |
Nov 17, 2020 | 139.32 | 139.46 | 137.68 | 139.44 | 3,146,269 | -0.32(-0.23%) |
Nov 16, 2020 | 141.02 | 141.02 | 139.26 | 139.75 | 3,337,991 | +0.02(+0.01%) |
Nov 13, 2020 | 138.55 | 140.26 | 138.47 | 139.73 | 1,956,007 | +1.52(+1.10%) |
Nov 12, 2020 | 138.16 | 139.44 | 137.18 | 138.22 | 2,428,904 | +0.02(+0.01%) |
Nov 11, 2020 | 137.85 | 138.63 | 136.66 | 138.20 | 2,517,526 | +1.75(+1.28%) |
Nov 10, 2020 | 136.46 | 137.52 | 134.74 | 136.44 | 2,656,670 | +0.11(+0.08%) |
Nov 09, 2020 | 140.67 | 140.67 | 135.47 | 136.34 | 5,252,703 | -0.11(-0.08%) |
Nov 06, 2020 | 138.64 | 138.64 | 135.43 | 136.44 | 6,074,667 | -2.86(-2.06%) |
Nov 05, 2020 | 140.74 | 140.74 | 138.20 | 139.31 | 3,250,577 | -0.07(-0.05%) |
Nov 04, 2020 | 134.28 | 142.01 | 133.86 | 139.38 | 11,050,646 | +7.94(+6.04%) |
Nov 03, 2020 | 130.15 | 132.07 | 129.89 | 131.44 | 4,699,109 | +2.29(+1.77%) |
Nov 02, 2020 | 130.20 | 130.42 | 127.02 | 129.15 | 4,263,279 | -0.24(-0.18%) |
Oct 30, 2020 | 130.50 | 131.32 | 127.70 | 129.39 | 3,358,405 | -2.42(-1.83%) |
Oct 29, 2020 | 131.30 | 132.88 | 129.74 | 131.81 | 2,259,057 | +0.69(+0.53%) |
Oct 28, 2020 | 132.49 | 133.01 | 130.81 | 131.11 | 2,678,364 | -3.48(-2.58%) |
Oct 27, 2020 | 134.24 | 135.05 | 133.47 | 134.59 | 1,977,581 | +0.75(+0.56%) |
Oct 26, 2020 | 133.86 | 135.22 | 132.38 | 133.84 | 2,289,272 | -1.37(-1.01%) |
Oct 23, 2020 | 136.15 | 136.15 | 134.15 | 135.21 | 1,595,817 | +0.34(+0.25%) |
Oct 22, 2020 | 132.96 | 135.26 | 132.96 | 134.87 | 3,181,413 | +1.94(+1.46%) |
Oct 21, 2020 | 135.28 | 135.57 | 132.93 | 132.93 | 3,191,584 | -2.32(-1.71%) |
Oct 20, 2020 | 136.51 | 136.83 | 134.93 | 135.25 | 2,529,413 | -0.89(-0.66%) |
Oct 19, 2020 | 139.18 | 139.42 | 135.47 | 136.14 | 3,183,111 | -2.26(-1.63%) |
Oct 16, 2020 | 138.19 | 140.43 | 138.05 | 138.40 | 4,010,946 | +0.50(+0.36%) |
Oct 15, 2020 | 138.63 | 138.86 | 136.87 | 137.90 | 2,373,902 | -3.21(-2.27%) |
Oct 14, 2020 | 143.26 | 143.46 | 140.89 | 141.11 | 2,109,871 | -1.87(-1.31%) |
Oct 13, 2020 | 142.13 | 143.39 | 141.66 | 142.98 | 1,881,261 | +0.68(+0.48%) |
Oct 12, 2020 | 142.40 | 142.84 | 140.67 | 142.30 | 2,025,365 | +1.11(+0.79%) |
Oct 09, 2020 | 140.74 | 141.29 | 139.92 | 141.19 | 2,416,945 | +1.14(+0.81%) |
Oct 08, 2020 | 140.42 | 140.57 | 139.28 | 140.05 | 1,536,888 | +0.39(+0.28%) |
Oct 07, 2020 | 137.49 | 140.16 | 137.41 | 139.66 | 1,791,879 | +3.08(+2.26%) |
Oct 06, 2020 | 138.61 | 139.05 | 136.41 | 136.58 | 2,892,262 | -1.68(-1.21%) |
Oct 05, 2020 | 134.85 | 138.44 | 134.83 | 138.26 | 3,144,738 | +5.65(+4.26%) |
Oct 02, 2020 | 133.48 | 135.37 | 131.92 | 132.61 | 2,736,755 | -2.77(-2.05%) |
Oct 01, 2020 | 134.82 | 135.65 | 134.12 | 135.38 | 2,320,708 | +1.25(+0.93%) |
Sep 30, 2020 | 134.07 | 135.44 | 133.23 | 134.14 | 3,222,386 | +0.79(+0.59%) |
Sep 29, 2020 | 133.43 | 134.22 | 132.53 | 133.34 | 1,876,311 | +0.13(+0.10%) |
Sep 28, 2020 | 133.44 | 133.68 | 132.02 | 133.21 | 1,833,398 | +1.00(+0.76%) |
Sep 25, 2020 | 129.30 | 132.52 | 129.07 | 132.21 | 3,198,197 | +2.75(+2.13%) |
Sep 24, 2020 | 129.78 | 130.21 | 128.03 | 129.46 | 3,672,581 | -1.38(-1.05%) |
Sep 23, 2020 | 133.01 | 133.58 | 130.65 | 130.84 | 2,640,336 | -1.68(-1.27%) |
Sep 22, 2020 | 131.65 | 132.71 | 129.57 | 132.52 | 3,526,713 | +1.00(+0.76%) |
Sep 21, 2020 | 132.73 | 133.06 | 130.17 | 131.52 | 3,306,111 | -3.46(-2.56%) |
Sep 18, 2020 | 134.66 | 135.16 | 131.94 | 134.97 | 2,670,274 | +0.68(+0.51%) |
Sep 17, 2020 | 132.82 | 134.98 | 132.59 | 134.29 | 2,683,636 | -0.53(-0.39%) |
Sep 16, 2020 | 135.65 | 136.69 | 134.54 | 134.81 | 2,532,261 | +0.09(+0.07%) |
Sep 15, 2020 | 134.52 | 135.65 | 134.06 | 134.73 | 3,237,431 | +1.35(+1.01%) |
Sep 14, 2020 | 129.57 | 133.73 | 129.36 | 133.38 | 5,038,515 | +6.85(+5.41%) |
Sep 11, 2020 | 126.59 | 128.02 | 125.32 | 126.53 | 2,595,031 | +0.61(+0.49%) |
Sep 10, 2020 | 128.15 | 129.49 | 125.54 | 125.91 | 3,257,280 | -2.17(-1.69%) |
Sep 09, 2020 | 126.77 | 128.72 | 126.73 | 128.08 | 2,064,004 | +2.45(+1.95%) |
Sep 08, 2020 | 126.38 | 127.90 | 124.97 | 125.63 | 3,784,014 | -2.38(-1.86%) |
Sep 04, 2020 | 129.03 | 129.36 | 124.75 | 128.00 | 4,979,482 | -0.62(-0.49%) |
Sep 03, 2020 | 133.44 | 133.61 | 128.22 | 128.63 | 4,878,209 | -5.01(-3.75%) |
Sep 02, 2020 | 131.94 | 133.87 | 131.32 | 133.64 | 2,867,620 | +1.93(+1.47%) |
Sep 01, 2020 | 133.74 | 134.28 | 131.34 | 131.71 | 3,393,915 | -2.56(-1.90%) |
Aug 31, 2020 | 131.89 | 134.70 | 131.78 | 134.26 | 2,956,456 | +2.53(+1.92%) |
Aug 28, 2020 | 131.54 | 131.78 | 130.65 | 131.74 | 2,453,028 | +0.38(+0.29%) |
Aug 27, 2020 | 131.56 | 132.23 | 130.39 | 131.36 | 2,474,747 | -0.15(-0.11%) |
Aug 26, 2020 | 131.53 | 132.07 | 130.88 | 131.51 | 2,376,794 | -0.23(-0.17%) |
Aug 25, 2020 | 129.91 | 132.07 | 129.26 | 131.74 | 3,300,341 | +1.98(+1.53%) |
Aug 24, 2020 | 131.88 | 132.06 | 128.90 | 129.76 | 3,500,907 | -1.53(-1.17%) |
Aug 21, 2020 | 131.53 | 131.89 | 130.32 | 131.29 | 2,060,754 | -0.77(-0.59%) |
Aug 20, 2020 | 131.97 | 132.26 | 131.05 | 132.06 | 3,101,739 | -0.40(-0.30%) |
Aug 19, 2020 | 133.35 | 133.87 | 132.04 | 132.46 | 2,597,144 | -1.42(-1.06%) |
Aug 18, 2020 | 134.93 | 135.16 | 132.67 | 133.88 | 2,088,213 | -0.76(-0.57%) |
Aug 17, 2020 | 132.50 | 134.90 | 132.21 | 134.65 | 1,860,705 | +2.60(+1.97%) |
Aug 14, 2020 | 132.94 | 132.95 | 131.49 | 132.04 | 3,352,007 | -0.63(-0.48%) |
Aug 13, 2020 | 132.52 | 133.32 | 132.02 | 132.68 | 3,915,246 | +0.19(+0.14%) |
Aug 12, 2020 | 131.25 | 132.79 | 131.11 | 132.49 | 3,052,780 | +1.91(+1.46%) |
Aug 11, 2020 | 133.26 | 133.52 | 130.38 | 130.58 | 4,133,304 | -2.96(-2.22%) |
Aug 10, 2020 | 134.87 | 135.14 | 132.69 | 133.54 | 1,716,581 | -1.35(-1.00%) |
Aug 07, 2020 | 134.92 | 135.69 | 133.63 | 134.88 | 2,732,286 | -0.53(-0.39%) |
Aug 06, 2020 | 135.85 | 136.66 | 134.40 | 135.41 | 3,901,726 | -0.80(-0.59%) |
Aug 05, 2020 | 137.03 | 137.46 | 135.33 | 136.21 | 2,529,398 | -0.11(-0.08%) |
Aug 04, 2020 | 137.37 | 137.37 | 135.04 | 136.32 | 2,386,151 | -0.88(-0.64%) |
Aug 03, 2020 | 133.97 | 137.44 | 133.84 | 137.20 | 2,642,000 | +4.16(+3.13%) |
Jul 31, 2020 | 135.51 | 135.71 | 131.40 | 133.04 | 4,573,068 | -2.62(-1.93%) |
Jul 30, 2020 | 134.10 | 136.45 | 133.78 | 135.67 | 1,788,276 | +0.40(+0.29%) |
Jul 29, 2020 | 137.38 | 137.38 | 135.04 | 135.27 | 2,159,912 | -1.52(-1.11%) |
Jul 28, 2020 | 138.62 | 139.36 | 136.58 | 136.79 | 1,699,894 | -1.87(-1.35%) |
Jul 27, 2020 | 136.30 | 138.82 | 135.73 | 138.67 | 2,668,480 | +3.60(+2.67%) |
Jul 24, 2020 | 136.65 | 136.93 | 133.88 | 135.06 | 3,688,935 | -3.03(-2.19%) |
Jul 23, 2020 | 140.84 | 141.63 | 137.53 | 138.09 | 3,033,580 | -2.60(-1.85%) |
Jul 22, 2020 | 141.37 | 141.81 | 139.73 | 140.70 | 1,900,769 | -0.36(-0.25%) |
Jul 21, 2020 | 144.78 | 144.84 | 140.64 | 141.05 | 2,836,770 | -3.31(-2.29%) |
Jul 20, 2020 | 143.08 | 145.08 | 142.17 | 144.36 | 4,764,768 | +1.82(+1.28%) |
Jul 17, 2020 | 140.56 | 143.11 | 140.12 | 142.54 | 2,732,488 | +2.49(+1.77%) |
Jul 16, 2020 | 140.69 | 140.76 | 138.33 | 140.05 | 3,098,235 | -1.16(-0.82%) |
Jul 15, 2020 | 140.98 | 141.72 | 139.44 | 141.21 | 4,296,102 | +2.34(+1.68%) |
Jul 14, 2020 | 135.27 | 139.01 | 133.88 | 138.88 | 5,561,122 | +2.88(+2.12%) |
Jul 13, 2020 | 138.77 | 141.27 | 135.52 | 135.99 | 4,931,105 | -1.84(-1.34%) |
Jul 10, 2020 | 139.48 | 139.48 | 137.25 | 137.84 | 2,942,765 | -1.35(-0.97%) |
Jul 09, 2020 | 139.71 | 140.41 | 136.97 | 139.18 | 2,834,452 | -0.32(-0.23%) |
Jul 08, 2020 | 139.88 | 139.97 | 137.80 | 139.50 | 2,262,673 | +0.82(+0.59%) |
Jul 07, 2020 | 137.68 | 140.92 | 137.20 | 138.68 | 2,780,197 | +0.61(+0.44%) |
Jul 06, 2020 | 138.97 | 139.54 | 137.67 | 138.06 | 3,138,572 | +0.89(+0.65%) |
Jul 02, 2020 | 137.44 | 138.44 | 136.32 | 137.17 | 2,814,499 | +1.16(+0.85%) |
Jul 01, 2020 | 135.85 | 136.49 | 133.96 | 136.01 | 3,489,121 | +0.67(+0.50%) |
Jun 30, 2020 | 133.48 | 135.82 | 132.82 | 135.34 | 3,175,474 | +1.99(+1.49%) |
Jun 29, 2020 | 134.51 | 134.78 | 132.25 | 133.35 | 2,143,435 | -0.47(-0.35%) |
Jun 26, 2020 | 136.25 | 136.79 | 132.84 | 133.82 | 5,087,146 | -2.73(-2.00%) |
Jun 25, 2020 | 134.82 | 136.75 | 133.70 | 136.56 | 2,513,935 | +1.50(+1.11%) |
Jun 24, 2020 | 136.88 | 138.64 | 133.76 | 135.05 | 5,102,034 | -2.23(-1.62%) |
Jun 23, 2020 | 137.73 | 139.18 | 136.96 | 137.28 | 3,361,910 | +0.52(+0.38%) |
Jun 22, 2020 | 136.35 | 137.22 | 134.27 | 136.77 | 5,009,336 | +0.28(+0.20%) |
Jun 19, 2020 | 133.28 | 136.69 | 132.53 | 136.49 | 4,688,205 | +4.32(+3.27%) |
Jun 18, 2020 | 130.39 | 132.75 | 130.34 | 132.17 | 2,822,154 | +0.66(+0.50%) |
Jun 17, 2020 | 131.70 | 132.85 | 131.20 | 131.51 | 2,550,435 | +0.49(+0.37%) |
Jun 16, 2020 | 131.07 | 131.78 | 128.52 | 131.02 | 3,468,209 | +1.81(+1.40%) |
Jun 15, 2020 | 125.48 | 129.56 | 124.92 | 129.21 | 3,600,552 | +2.52(+1.99%) |
Jun 12, 2020 | 128.28 | 128.93 | 123.82 | 126.69 | 5,935,856 | +0.66(+0.53%) |
Jun 11, 2020 | 130.37 | 130.87 | 125.81 | 126.03 | 6,569,307 | -5.87(-4.45%) |
Jun 10, 2020 | 132.44 | 133.02 | 131.28 | 131.89 | 4,959,336 | +0.42(+0.32%) |
Jun 09, 2020 | 131.17 | 132.84 | 131.01 | 131.47 | 4,878,656 | -0.19(-0.14%) |
Jun 08, 2020 | 130.20 | 131.93 | 129.02 | 131.66 | 3,361,950 | +1.73(+1.33%) |
Jun 05, 2020 | 130.75 | 131.59 | 128.68 | 129.92 | 5,877,724 | -0.09(-0.07%) |
Jun 04, 2020 | 130.51 | 132.28 | 129.20 | 130.01 | 4,088,969 | -1.20(-0.91%) |
Jun 03, 2020 | 132.97 | 133.24 | 130.75 | 131.21 | 3,354,556 | -1.76(-1.32%) |
Jun 02, 2020 | 132.51 | 133.00 | 130.10 | 132.97 | 2,819,025 | +0.32(+0.24%) |
Jun 01, 2020 | 132.79 | 133.34 | 131.78 | 132.65 | 3,195,540 | -0.62(-0.47%) |
May 29, 2020 | 131.02 | 133.46 | 128.94 | 133.28 | 4,948,939 | +2.38(+1.82%) |
May 28, 2020 | 130.71 | 132.85 | 130.41 | 130.89 | 4,043,097 | +0.33(+0.25%) |
May 27, 2020 | 129.03 | 130.60 | 125.25 | 130.57 | 6,254,808 | +1.18(+0.91%) |
May 26, 2020 | 134.07 | 134.07 | 129.28 | 129.39 | 4,945,169 | -2.50(-1.90%) |
May 22, 2020 | 130.69 | 132.03 | 130.07 | 131.89 | 2,347,490 | +0.86(+0.66%) |
May 21, 2020 | 131.88 | 132.40 | 129.69 | 131.03 | 2,922,271 | -1.42(-1.08%) |
May 20, 2020 | 130.98 | 132.67 | 129.97 | 132.46 | 2,613,621 | +2.67(+2.06%) |
May 19, 2020 | 132.33 | 132.72 | 129.58 | 129.78 | 2,847,100 | -2.54(-1.92%) |
May 18, 2020 | 134.40 | 134.72 | 132.02 | 132.33 | 3,913,934 | +1.51(+1.16%) |
May 15, 2020 | 127.12 | 130.90 | 126.36 | 130.81 | 3,781,158 | +3.19(+2.50%) |
May 14, 2020 | 126.87 | 128.45 | 125.74 | 127.62 | 3,605,989 | -0.57(-0.45%) |
May 13, 2020 | 130.48 | 132.21 | 125.92 | 128.19 | 5,421,916 | -1.43(-1.11%) |
May 12, 2020 | 133.44 | 134.65 | 129.63 | 129.63 | 7,107,322 | -2.82(-2.13%) |
May 11, 2020 | 126.91 | 132.63 | 126.71 | 132.45 | 5,650,968 | +5.43(+4.28%) |
May 08, 2020 | 127.11 | 127.72 | 126.19 | 127.02 | 2,189,879 | +1.23(+0.98%) |
May 07, 2020 | 127.28 | 127.28 | 125.19 | 125.79 | 2,662,614 | +0.17(+0.13%) |
May 06, 2020 | 126.01 | 127.12 | 124.94 | 125.62 | 2,832,609 | +0.02(+0.02%) |
May 05, 2020 | 124.70 | 126.54 | 124.24 | 125.60 | 2,741,195 | +2.40(+1.95%) |
May 04, 2020 | 119.70 | 123.28 | 119.59 | 123.20 | 2,664,291 | +3.61(+3.02%) |
May 01, 2020 | 120.67 | 121.39 | 118.35 | 119.59 | 2,473,964 | -3.07(-2.50%) |
Apr 30, 2020 | 124.14 | 124.48 | 122.26 | 122.65 | 1,906,955 | -1.78(-1.43%) |
Apr 29, 2020 | 125.88 | 126.09 | 123.45 | 124.43 | 3,458,038 | +0.98(+0.79%) |
Apr 28, 2020 | 127.55 | 127.55 | 122.83 | 123.45 | 3,030,085 | -2.69(-2.13%) |
Apr 27, 2020 | 126.61 | 127.11 | 125.03 | 126.14 | 2,269,735 | +1.33(+1.07%) |
Apr 24, 2020 | 122.82 | 124.90 | 121.67 | 124.81 | 2,656,243 | +2.95(+2.42%) |
Apr 23, 2020 | 123.03 | 125.36 | 121.52 | 121.86 | 3,070,793 | -0.38(-0.31%) |
Apr 22, 2020 | 122.65 | 122.89 | 120.45 | 122.24 | 1,994,271 | +1.15(+0.95%) |
Apr 21, 2020 | 123.32 | 124.34 | 120.42 | 121.09 | 3,572,951 | -3.79(-3.03%) |
Apr 20, 2020 | 122.41 | 127.06 | 122.18 | 124.88 | 4,040,205 | +1.59(+1.29%) |
Apr 17, 2020 | 122.04 | 123.42 | 120.36 | 123.29 | 6,233,690 | +5.50(+4.67%) |
Apr 16, 2020 | 115.73 | 118.04 | 115.28 | 117.79 | 2,757,543 | +3.35(+2.93%) |
Apr 15, 2020 | 115.37 | 115.88 | 113.89 | 114.43 | 1,829,249 | -2.93(-2.49%) |
Apr 14, 2020 | 115.20 | 117.55 | 114.96 | 117.36 | 6,682,070 | +4.11(+3.63%) |
Apr 13, 2020 | 112.91 | 113.60 | 111.40 | 113.25 | 1,783,939 | +0.52(+0.46%) |
Apr 09, 2020 | 112.42 | 113.06 | 111.17 | 112.73 | 2,793,231 | +1.02(+0.91%) |
Apr 08, 2020 | 109.80 | 111.99 | 108.17 | 111.71 | 2,301,309 | +3.36(+3.10%) |
Apr 07, 2020 | 112.67 | 112.86 | 108.12 | 108.35 | 4,114,983 | -2.15(-1.94%) |
Apr 06, 2020 | 108.81 | 110.75 | 107.83 | 110.50 | 4,858,889 | +5.40(+5.14%) |
Apr 03, 2020 | 106.38 | 107.43 | 104.28 | 105.10 | 1,634,549 | -1.44(-1.35%) |
Apr 02, 2020 | 101.80 | 106.64 | 101.62 | 106.53 | 2,078,258 | +3.87(+3.77%) |
Apr 01, 2020 | 103.79 | 105.56 | 101.88 | 102.66 | 3,180,541 | -3.91(-3.67%) |
Mar 31, 2020 | 106.69 | 107.92 | 105.29 | 106.57 | 2,098,518 | -1.09(-1.01%) |
Mar 30, 2020 | 104.70 | 108.04 | 104.65 | 107.66 | 2,831,138 | +4.09(+3.94%) |
Mar 27, 2020 | 103.11 | 106.33 | 102.99 | 103.57 | 1,803,483 | -2.06(-1.95%) |
Mar 26, 2020 | 101.49 | 106.49 | 101.29 | 105.63 | 3,260,493 | +4.74(+4.70%) |
Mar 25, 2020 | 101.61 | 104.09 | 100.28 | 100.89 | 2,583,316 | -0.56(-0.55%) |
Mar 24, 2020 | 100.17 | 101.75 | 98.82 | 101.45 | 3,978,356 | +5.06(+5.25%) |
Mar 23, 2020 | 97.25 | 98.66 | 93.10 | 96.39 | 3,390,139 | -0.53(-0.55%) |
Mar 20, 2020 | 101.47 | 103.79 | 96.77 | 96.92 | 5,844,562 | -2.99(-2.99%) |
Mar 19, 2020 | 96.65 | 101.83 | 96.02 | 99.91 | 4,119,909 | +2.70(+2.78%) |
Mar 18, 2020 | 94.76 | 100.54 | 92.96 | 97.21 | 6,495,284 | -2.94(-2.93%) |
Mar 17, 2020 | 95.76 | 101.91 | 93.61 | 100.15 | 4,465,152 | +6.83(+7.32%) |
Mar 16, 2020 | 94.04 | 100.04 | 91.10 | 93.31 | 4,631,272 | -9.18(-8.96%) |
Mar 13, 2020 | 100.84 | 103.16 | 94.19 | 102.50 | 8,856,768 | +6.11(+6.34%) |
Mar 12, 2020 | 100.07 | 101.95 | 96.39 | 96.39 | 7,566,566 | -9.36(-8.85%) |
Mar 11, 2020 | 108.62 | 110.52 | 104.52 | 105.75 | 6,701,943 | -5.28(-4.75%) |
Mar 10, 2020 | 111.86 | 111.88 | 105.58 | 111.03 | 4,934,159 | +2.28(+2.10%) |
Mar 09, 2020 | 110.36 | 112.84 | 108.35 | 108.75 | 4,954,280 | -7.94(-6.80%) |
Mar 06, 2020 | 115.10 | 117.28 | 114.61 | 116.69 | 3,960,606 | -1.51(-1.28%) |
Mar 05, 2020 | 117.62 | 120.47 | 117.14 | 118.20 | 3,495,966 | -2.10(-1.74%) |
Mar 04, 2020 | 117.29 | 120.29 | 116.27 | 120.29 | 4,994,499 | +5.39(+4.69%) |
Mar 03, 2020 | 117.25 | 119.36 | 113.37 | 114.91 | 7,198,650 | -3.15(-2.67%) |
Mar 02, 2020 | 113.59 | 118.06 | 112.72 | 118.06 | 6,225,126 | +5.48(+4.86%) |
Feb 28, 2020 | 108.75 | 112.92 | 108.45 | 112.58 | 8,604,596 | +0.44(+0.40%) |
Feb 27, 2020 | 116.36 | 116.92 | 112.14 | 112.14 | 6,154,633 | -4.87(-4.17%) |
Feb 26, 2020 | 116.66 | 118.21 | 115.84 | 117.01 | 5,443,816 | +1.54(+1.34%) |
Feb 25, 2020 | 119.26 | 119.75 | 115.15 | 115.47 | 4,617,787 | -3.00(-2.54%) |
Feb 24, 2020 | 119.38 | 119.54 | 117.16 | 118.47 | 4,583,545 | -3.20(-2.63%) |
Feb 21, 2020 | 121.87 | 122.17 | 120.74 | 121.68 | 2,174,060 | -0.23(-0.19%) |
Feb 20, 2020 | 122.24 | 122.24 | 119.90 | 121.91 | 2,408,694 | -0.17(-0.14%) |
Feb 19, 2020 | 121.56 | 122.51 | 121.42 | 122.07 | 1,421,660 | +0.95(+0.78%) |
Feb 18, 2020 | 120.91 | 121.25 | 120.14 | 121.12 | 1,973,905 | +0.05(+0.04%) |
Feb 14, 2020 | 120.78 | 121.24 | 119.92 | 121.08 | 1,390,030 | +0.51(+0.43%) |
Feb 13, 2020 | 121.36 | 121.46 | 120.49 | 120.56 | 2,583,356 | -0.98(-0.81%) |
Feb 12, 2020 | 121.72 | 121.95 | 120.67 | 121.54 | 2,492,229 | +0.27(+0.22%) |
Feb 11, 2020 | 121.60 | 122.17 | 121.05 | 121.27 | 2,254,878 | -0.06(-0.05%) |
Feb 10, 2020 | 119.91 | 121.35 | 119.62 | 121.33 | 1,970,642 | +1.19(+0.99%) |
Feb 07, 2020 | 120.68 | 120.82 | 119.61 | 120.15 | 2,086,664 | -0.93(-0.77%) |
Feb 06, 2020 | 121.42 | 121.55 | 119.94 | 121.08 | 3,611,621 | +0.90(+0.75%) |
Feb 05, 2020 | 118.24 | 122.07 | 118.17 | 120.18 | 7,350,639 | +2.98(+2.54%) |
Feb 04, 2020 | 116.04 | 117.58 | 115.94 | 117.20 | 3,108,332 | +2.70(+2.36%) |
Feb 03, 2020 | 113.57 | 114.87 | 113.40 | 114.50 | 2,109,489 | +1.99(+1.77%) |
Jan 31, 2020 | 113.90 | 114.03 | 111.36 | 112.51 | 3,437,549 | -1.71(-1.50%) |
Jan 30, 2020 | 115.15 | 115.50 | 113.43 | 114.22 | 4,073,480 | -1.68(-1.45%) |
Jan 29, 2020 | 116.41 | 116.64 | 115.83 | 115.91 | 1,603,706 | -0.08(-0.07%) |
Jan 28, 2020 | 115.70 | 116.50 | 115.21 | 115.98 | 2,374,329 | +1.22(+1.06%) |
Jan 27, 2020 | 113.69 | 115.44 | 113.24 | 114.77 | 2,610,043 | -0.78(-0.68%) |
Jan 24, 2020 | 118.48 | 118.63 | 114.95 | 115.55 | 4,359,347 | -2.59(-2.19%) |
Jan 23, 2020 | 118.79 | 118.88 | 117.11 | 118.14 | 3,452,665 | -1.04(-0.87%) |
Jan 22, 2020 | 119.62 | 120.29 | 118.96 | 119.18 | 1,411,509 | -0.17(-0.14%) |
Jan 21, 2020 | 120.31 | 120.54 | 119.17 | 119.34 | 2,826,331 | -1.16(-0.96%) |
Jan 17, 2020 | 121.36 | 121.44 | 120.09 | 120.50 | 1,929,069 | -0.45(-0.38%) |
Jan 16, 2020 | 121.19 | 121.56 | 120.18 | 120.96 | 1,929,947 | +0.61(+0.51%) |
Jan 15, 2020 | 119.72 | 121.18 | 119.63 | 120.34 | 4,359,434 | +0.61(+0.51%) |
Jan 14, 2020 | 117.69 | 120.23 | 117.03 | 119.73 | 3,900,360 | +1.93(+1.64%) |
Jan 13, 2020 | 119.21 | 119.21 | 116.73 | 117.80 | 4,005,685 | -1.28(-1.07%) |
Jan 10, 2020 | 119.82 | 120.52 | 119.00 | 119.08 | 2,527,485 | -0.58(-0.49%) |
Jan 09, 2020 | 119.43 | 120.25 | 119.16 | 119.66 | 2,002,158 | +0.81(+0.68%) |
Jan 08, 2020 | 117.71 | 119.50 | 117.51 | 118.85 | 3,427,260 | +1.06(+0.90%) |
Jan 07, 2020 | 117.80 | 118.28 | 116.62 | 117.79 | 1,738,237 | +0.03(+0.03%) |
Jan 06, 2020 | 116.35 | 117.82 | 115.62 | 117.76 | 2,224,453 | +0.75(+0.64%) |
Jan 03, 2020 | 116.85 | 117.78 | 116.43 | 117.01 | 5,544,040 | -1.51(-1.28%) |