Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 182.83 | 182.83 | 182.83 | 418,413 | +2.80(+1.56%) | |
Dec 30, 2020 | 177.66 | 181.11 | 177.66 | 180.03 | 418,413 | +2.15(+1.21%) |
Dec 29, 2020 | 179.67 | 180.03 | 177.66 | 177.88 | 434,206 | -0.86(-0.48%) |
Dec 28, 2020 | 179.85 | 181.64 | 178.69 | 178.74 | 428,012 | +0.26(+0.15%) |
Dec 24, 2020 | 177.80 | 178.64 | 175.89 | 178.47 | 225,441 | +1.09(+0.62%) |
Dec 23, 2020 | 174.64 | 178.46 | 174.64 | 177.38 | 473,024 | +3.27(+1.88%) |
Dec 22, 2020 | 176.16 | 176.61 | 173.53 | 174.11 | 628,690 | -1.60(-0.91%) |
Dec 21, 2020 | 175.51 | 176.65 | 172.01 | 175.71 | 816,091 | -0.17(-0.10%) |
Dec 18, 2020 | 176.92 | 179.06 | 174.64 | 175.88 | 2,423,207 | -2.93(-1.64%) |
Dec 17, 2020 | 178.94 | 179.50 | 177.03 | 178.80 | 729,249 | +0.29(+0.16%) |
Dec 16, 2020 | 180.87 | 181.28 | 177.68 | 178.51 | 840,442 | -0.97(-0.54%) |
Dec 15, 2020 | 181.66 | 181.72 | 178.42 | 179.48 | 720,984 | -0.21(-0.12%) |
Dec 14, 2020 | 183.09 | 183.09 | 179.59 | 179.69 | 1,001,049 | -0.71(-0.39%) |
Dec 11, 2020 | 179.11 | 180.95 | 178.27 | 180.39 | 573,755 | -1.04(-0.58%) |
Dec 10, 2020 | 179.88 | 181.69 | 179.01 | 181.44 | 891,270 | -0.37(-0.20%) |
Dec 09, 2020 | 182.54 | 184.80 | 180.46 | 181.80 | 733,605 | +0.69(+0.38%) |
Dec 08, 2020 | 181.00 | 182.24 | 180.22 | 181.12 | 689,843 | -1.82(-0.99%) |
Dec 07, 2020 | 183.59 | 183.78 | 181.16 | 182.93 | 861,660 | -1.73(-0.94%) |
Dec 04, 2020 | 184.45 | 186.43 | 183.86 | 184.66 | 546,438 | +1.48(+0.81%) |
Dec 03, 2020 | 181.65 | 185.05 | 181.44 | 183.19 | 767,830 | +1.20(+0.66%) |
Dec 02, 2020 | 178.71 | 182.39 | 178.11 | 181.99 | 874,820 | +3.00(+1.68%) |
Dec 01, 2020 | 178.29 | 179.50 | 176.81 | 178.99 | 822,364 | +4.71(+2.70%) |
Nov 30, 2020 | 177.20 | 178.87 | 173.81 | 174.28 | 1,165,708 | -5.18(-2.89%) |
Nov 27, 2020 | 178.83 | 180.17 | 178.05 | 179.46 | 319,083 | +0.53(+0.29%) |
Nov 25, 2020 | 180.44 | 180.58 | 177.33 | 178.93 | 712,145 | -2.33(-1.29%) |
Nov 24, 2020 | 175.75 | 181.76 | 174.73 | 181.27 | 810,965 | +8.38(+4.85%) |
Nov 23, 2020 | 170.97 | 173.35 | 170.36 | 172.88 | 559,668 | +3.73(+2.20%) |
Nov 20, 2020 | 171.99 | 172.16 | 169.13 | 169.16 | 561,106 | -3.60(-2.09%) |
Nov 19, 2020 | 171.06 | 173.21 | 169.59 | 172.76 | 464,351 | +0.28(+0.16%) |
Nov 18, 2020 | 173.58 | 177.29 | 172.43 | 172.48 | 474,404 | -0.85(-0.49%) |
Nov 17, 2020 | 172.74 | 174.13 | 170.77 | 173.33 | 618,063 | -1.64(-0.94%) |
Nov 16, 2020 | 177.31 | 177.41 | 173.41 | 174.96 | 675,049 | +1.03(+0.59%) |
Nov 13, 2020 | 168.95 | 174.63 | 168.40 | 173.94 | 758,806 | +7.13(+4.28%) |
Nov 12, 2020 | 169.71 | 170.18 | 165.27 | 166.81 | 613,670 | -3.76(-2.21%) |
Nov 11, 2020 | 174.20 | 174.22 | 169.38 | 170.57 | 602,068 | -1.76(-1.02%) |
Nov 10, 2020 | 171.93 | 173.61 | 168.07 | 172.33 | 1,099,474 | +0.22(+0.13%) |
Nov 09, 2020 | 171.78 | 176.38 | 171.40 | 172.11 | 1,474,020 | +12.38(+7.75%) |
Nov 06, 2020 | 162.72 | 162.72 | 158.72 | 159.73 | 388,278 | -1.76(-1.09%) |
Nov 05, 2020 | 159.78 | 163.31 | 159.47 | 161.49 | 691,018 | +4.01(+2.55%) |
Nov 04, 2020 | 153.82 | 161.72 | 151.44 | 157.48 | 906,796 | +0.89(+0.57%) |
Nov 03, 2020 | 156.17 | 159.07 | 155.60 | 156.59 | 624,496 | +2.81(+1.82%) |
Nov 02, 2020 | 153.23 | 154.80 | 151.86 | 153.79 | 553,023 | +3.38(+2.25%) |
Oct 30, 2020 | 149.55 | 151.02 | 147.59 | 150.40 | 701,703 | -0.26(-0.17%) |
Oct 29, 2020 | 148.67 | 152.21 | 145.26 | 150.66 | 780,868 | +2.68(+1.81%) |
Oct 28, 2020 | 148.70 | 150.70 | 146.39 | 147.99 | 791,207 | -3.87(-2.55%) |
Oct 27, 2020 | 154.99 | 154.99 | 151.51 | 151.86 | 558,476 | -3.01(-1.94%) |
Oct 26, 2020 | 156.88 | 157.33 | 152.84 | 154.87 | 535,597 | -4.47(-2.81%) |
Oct 23, 2020 | 160.59 | 161.22 | 158.80 | 159.34 | 529,431 | +0.07(+0.04%) |
Oct 22, 2020 | 156.32 | 159.72 | 155.43 | 159.28 | 469,905 | +3.34(+2.14%) |
Oct 21, 2020 | 157.25 | 159.20 | 155.88 | 155.94 | 513,606 | -1.16(-0.74%) |
Oct 20, 2020 | 158.31 | 160.00 | 156.67 | 157.10 | 759,534 | -0.98(-0.62%) |
Oct 19, 2020 | 160.28 | 161.88 | 157.72 | 158.08 | 595,923 | -0.85(-0.54%) |
Oct 16, 2020 | 160.36 | 160.64 | 157.63 | 158.93 | 693,148 | -0.96(-0.60%) |
Oct 15, 2020 | 153.88 | 160.55 | 153.47 | 159.89 | 512,816 | +3.66(+2.34%) |
Oct 14, 2020 | 156.69 | 158.18 | 155.81 | 156.24 | 514,366 | +0.32(+0.20%) |
Oct 13, 2020 | 159.68 | 160.80 | 155.20 | 155.92 | 800,665 | -4.97(-3.09%) |
Oct 12, 2020 | 158.74 | 161.72 | 158.74 | 160.88 | 602,611 | +1.59(+1.00%) |
Oct 09, 2020 | 158.98 | 160.54 | 158.16 | 159.29 | 568,997 | +0.96(+0.61%) |
Oct 08, 2020 | 155.78 | 158.51 | 154.68 | 158.33 | 496,153 | +4.13(+2.68%) |
Oct 07, 2020 | 152.07 | 154.93 | 151.32 | 154.20 | 740,435 | +4.76(+3.18%) |
Oct 06, 2020 | 153.85 | 154.82 | 149.10 | 149.44 | 701,952 | -2.67(-1.76%) |
Oct 05, 2020 | 150.60 | 152.82 | 150.44 | 152.11 | 714,302 | +3.56(+2.40%) |
Oct 02, 2020 | 142.28 | 150.27 | 142.16 | 148.55 | 616,583 | +3.31(+2.28%) |
Oct 01, 2020 | 145.13 | 146.74 | 143.24 | 145.24 | 637,772 | +1.12(+0.78%) |
Sep 30, 2020 | 141.80 | 146.24 | 141.06 | 144.12 | 1,020,911 | +3.49(+2.48%) |
Sep 29, 2020 | 140.51 | 141.71 | 137.47 | 140.63 | 558,102 | -1.03(-0.73%) |
Sep 28, 2020 | 140.01 | 142.89 | 138.31 | 141.66 | 759,738 | +4.43(+3.23%) |
Sep 25, 2020 | 133.51 | 138.46 | 133.39 | 137.22 | 537,024 | +1.99(+1.47%) |
Sep 24, 2020 | 136.03 | 137.52 | 132.62 | 135.23 | 555,733 | -0.69(-0.51%) |
Sep 23, 2020 | 139.66 | 141.43 | 135.77 | 135.93 | 491,564 | -3.12(-2.25%) |
Sep 22, 2020 | 140.38 | 142.49 | 137.62 | 139.05 | 674,151 | -1.59(-1.13%) |
Sep 21, 2020 | 143.66 | 145.08 | 138.10 | 140.64 | 976,345 | -6.84(-4.64%) |
Sep 18, 2020 | 146.54 | 149.23 | 145.52 | 147.48 | 1,535,897 | +0.66(+0.45%) |
Sep 17, 2020 | 144.85 | 147.29 | 143.28 | 146.82 | 731,364 | -0.40(-0.27%) |
Sep 16, 2020 | 144.28 | 149.39 | 143.88 | 147.22 | 696,726 | +3.35(+2.33%) |
Sep 15, 2020 | 145.93 | 146.01 | 143.43 | 143.87 | 827,919 | -2.04(-1.40%) |
Sep 14, 2020 | 143.55 | 146.71 | 143.47 | 145.91 | 775,894 | +3.68(+2.58%) |
Sep 11, 2020 | 140.91 | 143.22 | 140.19 | 142.24 | 713,893 | +1.90(+1.35%) |
Sep 10, 2020 | 140.69 | 142.47 | 139.70 | 140.34 | 866,988 | -0.03(-0.02%) |
Sep 09, 2020 | 141.18 | 141.71 | 138.77 | 140.37 | 722,377 | +0.55(+0.39%) |
Sep 08, 2020 | 144.35 | 144.48 | 139.23 | 139.81 | 834,632 | -6.57(-4.49%) |
Sep 04, 2020 | 149.10 | 149.89 | 143.55 | 146.39 | 657,004 | +0.19(+0.13%) |
Sep 03, 2020 | 150.22 | 152.91 | 144.91 | 146.20 | 674,551 | -3.17(-2.12%) |
Sep 02, 2020 | 146.85 | 150.27 | 146.23 | 149.37 | 629,946 | +2.40(+1.64%) |
Sep 01, 2020 | 145.50 | 147.22 | 144.11 | 146.97 | 736,690 | +0.34(+0.23%) |
Aug 31, 2020 | 148.59 | 148.59 | 146.62 | 146.63 | 802,696 | -1.95(-1.32%) |
Aug 28, 2020 | 149.64 | 149.64 | 146.78 | 148.59 | 533,388 | -0.20(-0.13%) |
Aug 27, 2020 | 145.68 | 150.08 | 145.42 | 148.78 | 606,612 | +3.14(+2.16%) |
Aug 26, 2020 | 146.60 | 146.74 | 144.98 | 145.64 | 564,744 | -1.17(-0.80%) |
Aug 25, 2020 | 149.14 | 149.51 | 146.69 | 146.81 | 574,425 | -0.68(-0.46%) |
Aug 24, 2020 | 145.30 | 147.52 | 145.26 | 147.49 | 977,670 | +3.00(+2.08%) |
Aug 21, 2020 | 145.17 | 146.62 | 143.94 | 144.49 | 700,312 | -0.59(-0.41%) |
Aug 20, 2020 | 145.17 | 147.18 | 144.27 | 145.08 | 551,928 | -1.60(-1.09%) |
Aug 19, 2020 | 146.49 | 149.68 | 146.42 | 146.68 | 629,757 | +0.33(+0.22%) |
Aug 18, 2020 | 147.80 | 148.08 | 146.20 | 146.35 | 641,748 | -1.24(-0.84%) |
Aug 17, 2020 | 149.34 | 149.46 | 147.53 | 147.59 | 467,970 | -1.71(-1.15%) |
Aug 14, 2020 | 148.11 | 150.54 | 147.59 | 149.31 | 507,831 | +0.62(+0.42%) |
Aug 13, 2020 | 149.32 | 150.79 | 148.48 | 148.69 | 573,246 | -1.95(-1.29%) |
Aug 12, 2020 | 154.66 | 154.74 | 148.86 | 150.63 | 507,649 | -1.37(-0.90%) |
Aug 11, 2020 | 153.37 | 154.98 | 151.79 | 152.01 | 796,590 | +1.61(+1.07%) |
Aug 10, 2020 | 149.62 | 151.68 | 149.62 | 150.40 | 531,784 | +0.93(+0.62%) |
Aug 07, 2020 | 143.91 | 149.56 | 143.71 | 149.47 | 663,313 | +4.70(+3.25%) |
Aug 06, 2020 | 144.04 | 145.64 | 143.34 | 144.77 | 547,355 | -0.30(-0.20%) |
Aug 05, 2020 | 144.30 | 146.06 | 144.16 | 145.07 | 683,292 | +2.55(+1.79%) |
Aug 04, 2020 | 143.10 | 143.84 | 140.89 | 142.51 | 824,048 | -2.11(-1.46%) |
Aug 03, 2020 | 143.44 | 145.32 | 141.69 | 144.62 | 628,494 | +1.91(+1.34%) |
Jul 31, 2020 | 141.59 | 143.44 | 140.33 | 142.71 | 745,817 | +1.48(+1.05%) |
Jul 30, 2020 | 142.42 | 142.42 | 138.21 | 141.23 | 1,028,667 | -4.52(-3.10%) |
Jul 29, 2020 | 142.77 | 145.89 | 141.22 | 145.76 | 932,864 | +2.66(+1.86%) |
Jul 28, 2020 | 143.70 | 145.13 | 143.08 | 143.10 | 745,467 | -2.13(-1.46%) |
Jul 27, 2020 | 143.57 | 145.72 | 141.38 | 145.23 | 609,207 | +1.00(+0.70%) |
Jul 24, 2020 | 144.91 | 146.50 | 144.08 | 144.22 | 671,968 | -1.44(-0.99%) |
Jul 23, 2020 | 146.05 | 148.30 | 145.32 | 145.66 | 664,279 | -1.07(-0.73%) |
Jul 22, 2020 | 145.46 | 148.76 | 145.46 | 146.73 | 806,366 | +0.59(+0.40%) |
Jul 21, 2020 | 143.84 | 147.43 | 143.82 | 146.15 | 722,001 | +2.74(+1.91%) |
Jul 20, 2020 | 141.23 | 143.76 | 140.38 | 143.41 | 791,413 | +0.94(+0.66%) |
Jul 17, 2020 | 142.87 | 143.15 | 141.19 | 142.47 | 684,671 | +0.45(+0.31%) |
Jul 16, 2020 | 141.78 | 144.08 | 140.48 | 142.02 | 572,359 | -1.12(-0.78%) |
Jul 15, 2020 | 142.73 | 143.62 | 139.83 | 143.15 | 687,473 | +3.99(+2.87%) |
Jul 14, 2020 | 137.05 | 139.53 | 135.97 | 139.15 | 594,199 | +1.68(+1.22%) |
Jul 13, 2020 | 139.54 | 140.81 | 137.26 | 137.47 | 805,371 | -0.55(-0.40%) |
Jul 10, 2020 | 133.49 | 138.32 | 133.35 | 138.02 | 820,313 | +4.91(+3.69%) |
Jul 09, 2020 | 137.84 | 138.08 | 132.25 | 133.10 | 675,935 | -4.76(-3.45%) |
Jul 08, 2020 | 135.31 | 138.40 | 135.31 | 137.86 | 857,857 | +2.12(+1.56%) |
Jul 07, 2020 | 138.07 | 138.57 | 135.51 | 135.74 | 913,568 | -3.78(-2.71%) |
Jul 06, 2020 | 139.50 | 141.18 | 138.59 | 139.52 | 755,409 | +4.41(+3.27%) |
Jul 02, 2020 | 139.42 | 140.37 | 134.84 | 135.11 | 731,930 | -0.35(-0.26%) |
Jul 01, 2020 | 139.75 | 140.93 | 135.23 | 135.46 | 858,471 | -3.91(-2.81%) |
Jun 30, 2020 | 136.75 | 140.54 | 136.75 | 139.37 | 1,202,031 | +1.56(+1.13%) |
Jun 29, 2020 | 138.80 | 139.06 | 136.45 | 137.81 | 1,056,039 | +1.24(+0.90%) |
Jun 26, 2020 | 138.12 | 138.97 | 133.69 | 136.58 | 2,495,174 | -4.20(-2.98%) |
Jun 25, 2020 | 135.33 | 141.86 | 134.66 | 140.78 | 1,544,364 | +7.98(+6.01%) |
Jun 24, 2020 | 136.20 | 136.24 | 130.78 | 132.80 | 1,336,003 | -5.25(-3.80%) |
Jun 23, 2020 | 140.81 | 141.56 | 137.63 | 138.05 | 1,308,216 | +0.31(+0.22%) |
Jun 22, 2020 | 138.18 | 140.53 | 136.70 | 137.74 | 1,458,818 | -0.06(-0.05%) |
Jun 19, 2020 | 142.93 | 143.03 | 136.33 | 137.80 | 2,258,661 | -2.03(-1.45%) |
Jun 18, 2020 | 138.12 | 142.78 | 137.40 | 139.83 | 1,482,600 | +0.78(+0.56%) |
Jun 17, 2020 | 143.03 | 143.06 | 138.46 | 139.05 | 1,526,995 | -3.55(-2.49%) |
Jun 16, 2020 | 146.81 | 146.81 | 139.50 | 142.60 | 1,303,016 | +3.09(+2.22%) |
Jun 15, 2020 | 131.83 | 142.03 | 131.45 | 139.50 | 1,879,286 | +3.29(+2.41%) |
Jun 12, 2020 | 136.39 | 138.00 | 131.67 | 136.22 | 1,310,025 | +7.01(+5.43%) |
Jun 11, 2020 | 134.68 | 138.52 | 128.84 | 129.20 | 1,224,758 | -13.90(-9.71%) |
Jun 10, 2020 | 147.04 | 148.55 | 142.72 | 143.10 | 1,204,165 | -5.15(-3.47%) |
Jun 09, 2020 | 146.10 | 150.17 | 144.71 | 148.25 | 1,466,440 | -2.89(-1.91%) |
Jun 08, 2020 | 147.06 | 151.18 | 146.41 | 151.13 | 1,215,576 | +6.62(+4.58%) |
Jun 05, 2020 | 152.16 | 153.00 | 143.69 | 144.51 | 1,507,353 | +2.28(+1.60%) |
Jun 04, 2020 | 139.01 | 143.84 | 138.43 | 142.24 | 1,028,337 | +1.52(+1.08%) |
Jun 03, 2020 | 140.27 | 143.84 | 139.34 | 140.71 | 862,242 | +4.72(+3.47%) |
Jun 02, 2020 | 135.57 | 137.38 | 134.16 | 135.99 | 921,163 | +2.28(+1.71%) |
Jun 01, 2020 | 130.99 | 134.58 | 130.16 | 133.71 | 755,037 | +3.59(+2.76%) |
May 29, 2020 | 130.74 | 132.78 | 128.08 | 130.11 | 1,802,537 | -3.32(-2.49%) |
May 28, 2020 | 137.13 | 137.72 | 132.90 | 133.43 | 970,848 | -2.40(-1.76%) |
May 27, 2020 | 136.72 | 138.00 | 133.47 | 135.83 | 1,040,208 | +5.74(+4.41%) |
May 26, 2020 | 128.78 | 132.68 | 128.23 | 130.09 | 1,155,613 | +7.04(+5.72%) |
May 22, 2020 | 122.61 | 123.66 | 120.21 | 123.04 | 786,295 | +0.32(+0.26%) |
May 21, 2020 | 122.12 | 124.83 | 121.87 | 122.73 | 787,743 | +0.45(+0.37%) |
May 20, 2020 | 122.94 | 124.47 | 121.15 | 122.27 | 964,379 | +2.87(+2.40%) |
May 19, 2020 | 119.89 | 122.92 | 118.63 | 119.40 | 988,925 | -3.15(-2.57%) |
May 18, 2020 | 117.09 | 123.50 | 117.09 | 122.55 | 1,207,248 | +9.24(+8.16%) |
May 15, 2020 | 112.52 | 116.46 | 110.91 | 113.31 | 2,552,553 | +0.39(+0.35%) |
May 14, 2020 | 105.92 | 112.96 | 103.45 | 112.92 | 1,473,191 | +4.82(+4.46%) |
May 13, 2020 | 111.06 | 112.23 | 105.97 | 108.10 | 1,254,131 | -3.48(-3.12%) |
May 12, 2020 | 115.02 | 116.33 | 111.57 | 111.58 | 1,027,297 | -2.50(-2.20%) |
May 11, 2020 | 113.59 | 115.32 | 111.80 | 114.09 | 781,697 | -1.60(-1.39%) |
May 08, 2020 | 114.63 | 117.20 | 112.82 | 115.69 | 947,522 | +3.57(+3.19%) |
May 07, 2020 | 108.57 | 120.31 | 106.31 | 112.12 | 2,292,382 | +13.31(+13.47%) |
May 06, 2020 | 104.71 | 104.71 | 98.35 | 98.81 | 1,033,582 | -3.18(-3.12%) |
May 05, 2020 | 104.44 | 105.93 | 101.59 | 101.99 | 907,609 | -2.15(-2.06%) |
May 04, 2020 | 100.87 | 104.20 | 99.50 | 104.13 | 905,819 | +1.66(+1.62%) |
May 01, 2020 | 102.46 | 103.38 | 100.40 | 102.47 | 699,649 | -3.39(-3.20%) |
Apr 30, 2020 | 105.85 | 107.37 | 104.09 | 105.86 | 880,317 | -2.84(-2.61%) |
Apr 29, 2020 | 109.72 | 110.00 | 106.88 | 108.70 | 1,013,874 | +4.18(+4.00%) |
Apr 28, 2020 | 107.72 | 108.94 | 103.44 | 104.52 | 1,090,062 | +0.95(+0.92%) |
Apr 27, 2020 | 100.27 | 104.09 | 99.73 | 103.57 | 837,403 | +4.58(+4.62%) |
Apr 24, 2020 | 97.42 | 99.84 | 95.55 | 98.99 | 793,456 | +2.88(+3.00%) |
Apr 23, 2020 | 97.25 | 99.26 | 95.50 | 96.11 | 548,260 | -0.52(-0.53%) |
Apr 22, 2020 | 98.15 | 99.05 | 95.97 | 96.63 | 680,206 | +1.34(+1.41%) |
Apr 21, 2020 | 97.63 | 99.09 | 93.95 | 95.28 | 1,345,711 | -6.13(-6.05%) |
Apr 20, 2020 | 98.80 | 101.67 | 97.27 | 101.42 | 1,191,623 | -0.77(-0.76%) |
Apr 17, 2020 | 98.59 | 102.81 | 98.38 | 102.19 | 1,169,556 | +8.53(+9.11%) |
Apr 16, 2020 | 95.42 | 96.10 | 92.20 | 93.66 | 935,385 | -2.27(-2.36%) |
Apr 15, 2020 | 100.15 | 101.02 | 95.52 | 95.93 | 791,146 | -9.35(-8.88%) |
Apr 14, 2020 | 109.02 | 109.11 | 102.90 | 105.27 | 1,139,134 | -0.57(-0.54%) |
Apr 13, 2020 | 107.65 | 108.53 | 104.18 | 105.84 | 897,996 | -5.11(-4.61%) |
Apr 09, 2020 | 104.67 | 114.77 | 104.67 | 110.96 | 1,746,516 | +8.09(+7.86%) |
Apr 08, 2020 | 96.23 | 103.60 | 94.20 | 102.87 | 1,081,761 | +7.56(+7.93%) |
Apr 07, 2020 | 100.55 | 103.37 | 94.32 | 95.31 | 1,414,618 | +0.83(+0.88%) |
Apr 06, 2020 | 88.68 | 95.66 | 86.43 | 94.48 | 1,156,249 | +11.29(+13.57%) |
Apr 03, 2020 | 86.16 | 87.00 | 81.56 | 83.19 | 1,018,312 | -3.44(-3.97%) |
Apr 02, 2020 | 86.16 | 92.50 | 84.73 | 86.62 | 1,001,603 | -0.24(-0.28%) |
Apr 01, 2020 | 88.32 | 91.62 | 85.80 | 86.86 | 1,309,305 | -7.52(-7.97%) |
Mar 31, 2020 | 99.90 | 100.48 | 92.10 | 94.39 | 1,391,202 | -6.14(-6.11%) |
Mar 30, 2020 | 94.69 | 101.17 | 92.13 | 100.53 | 1,077,266 | +5.36(+5.63%) |
Mar 27, 2020 | 96.71 | 100.01 | 94.76 | 95.17 | 1,251,529 | -6.94(-6.80%) |
Mar 26, 2020 | 97.20 | 103.05 | 92.68 | 102.11 | 1,409,344 | +6.70(+7.02%) |
Mar 25, 2020 | 94.77 | 102.61 | 89.82 | 95.42 | 1,493,709 | +3.26(+3.54%) |
Mar 24, 2020 | 82.49 | 92.80 | 80.12 | 92.16 | 1,613,329 | +15.82(+20.73%) |
Mar 23, 2020 | 81.01 | 82.17 | 75.55 | 76.34 | 1,573,971 | -6.40(-7.74%) |
Mar 20, 2020 | 89.60 | 90.26 | 79.67 | 82.74 | 1,746,625 | -5.16(-5.87%) |
Mar 19, 2020 | 84.57 | 91.33 | 79.74 | 87.89 | 1,739,166 | +1.40(+1.62%) |
Mar 18, 2020 | 82.46 | 86.61 | 73.69 | 86.49 | 1,957,915 | -3.71(-4.11%) |
Mar 17, 2020 | 82.41 | 90.23 | 75.63 | 90.21 | 2,096,028 | +10.68(+13.44%) |
Mar 16, 2020 | 83.61 | 92.06 | 79.16 | 79.52 | 2,050,677 | -24.87(-23.82%) |
Mar 13, 2020 | 91.35 | 104.57 | 90.43 | 104.39 | 1,965,727 | +19.27(+22.64%) |
Mar 12, 2020 | 93.19 | 96.41 | 84.75 | 85.12 | 2,137,011 | -16.91(-16.57%) |
Mar 11, 2020 | 105.72 | 106.89 | 99.86 | 102.03 | 1,667,271 | -7.83(-7.13%) |
Mar 10, 2020 | 105.78 | 110.10 | 101.77 | 109.86 | 1,887,763 | +9.35(+9.30%) |
Mar 09, 2020 | 105.14 | 109.05 | 99.13 | 100.51 | 1,626,846 | -16.09(-13.80%) |
Mar 06, 2020 | 118.13 | 120.96 | 113.99 | 116.60 | 1,725,019 | -7.29(-5.88%) |
Mar 05, 2020 | 127.43 | 128.40 | 122.16 | 123.89 | 1,580,823 | -9.16(-6.89%) |
Mar 04, 2020 | 131.89 | 133.88 | 128.23 | 133.05 | 1,350,147 | +3.59(+2.77%) |
Mar 03, 2020 | 137.67 | 138.47 | 128.43 | 129.46 | 1,556,453 | -9.49(-6.83%) |
Mar 02, 2020 | 130.91 | 138.97 | 128.47 | 138.95 | 1,609,459 | +8.81(+6.77%) |
Feb 28, 2020 | 128.31 | 131.56 | 125.71 | 130.14 | 2,226,195 | -4.50(-3.34%) |
Feb 27, 2020 | 139.61 | 141.78 | 134.58 | 134.64 | 1,614,681 | -9.04(-6.29%) |
Feb 26, 2020 | 144.04 | 147.70 | 143.68 | 143.68 | 1,120,424 | -0.21(-0.15%) |
Feb 25, 2020 | 151.87 | 152.28 | 142.78 | 143.89 | 1,178,916 | -7.59(-5.01%) |
Feb 24, 2020 | 155.21 | 156.00 | 150.40 | 151.48 | 919,427 | -10.09(-6.25%) |
Feb 21, 2020 | 164.53 | 164.82 | 160.88 | 161.58 | 646,339 | -3.95(-2.39%) |
Feb 20, 2020 | 164.18 | 166.57 | 163.93 | 165.53 | 711,009 | +0.63(+0.38%) |
Feb 19, 2020 | 164.45 | 165.25 | 163.78 | 164.90 | 606,996 | +1.61(+0.99%) |
Feb 18, 2020 | 163.85 | 165.31 | 161.87 | 163.29 | 1,080,215 | -1.41(-0.86%) |
Feb 14, 2020 | 164.05 | 164.88 | 163.53 | 164.70 | 570,120 | +0.39(+0.24%) |
Feb 13, 2020 | 162.59 | 164.51 | 161.97 | 164.31 | 558,207 | +0.67(+0.41%) |
Feb 12, 2020 | 163.59 | 164.49 | 163.08 | 163.64 | 446,811 | +0.92(+0.57%) |
Feb 11, 2020 | 161.82 | 164.29 | 161.43 | 162.72 | 504,865 | +1.70(+1.06%) |
Feb 10, 2020 | 159.81 | 161.11 | 159.35 | 161.01 | 496,186 | +0.41(+0.26%) |
Feb 07, 2020 | 159.87 | 161.51 | 159.53 | 160.60 | 503,475 | -0.54(-0.34%) |
Feb 06, 2020 | 162.60 | 162.60 | 160.46 | 161.14 | 569,735 | -0.14(-0.09%) |
Feb 05, 2020 | 160.31 | 161.76 | 159.10 | 161.28 | 709,393 | +2.55(+1.60%) |
Feb 04, 2020 | 158.15 | 159.80 | 157.01 | 158.73 | 743,607 | +5.33(+3.48%) |
Feb 03, 2020 | 152.96 | 155.47 | 152.48 | 153.40 | 944,227 | +1.88(+1.24%) |
Jan 31, 2020 | 154.77 | 154.77 | 150.89 | 151.52 | 1,018,304 | -4.67(-2.99%) |
Jan 30, 2020 | 153.20 | 156.43 | 151.74 | 156.19 | 968,253 | +4.09(+2.69%) |
Jan 29, 2020 | 152.24 | 153.77 | 151.48 | 152.10 | 776,054 | +0.84(+0.56%) |
Jan 28, 2020 | 150.26 | 151.84 | 149.74 | 151.25 | 676,545 | +2.49(+1.67%) |
Jan 27, 2020 | 149.27 | 150.94 | 148.44 | 148.76 | 823,663 | -4.74(-3.09%) |
Jan 24, 2020 | 157.01 | 157.08 | 152.52 | 153.50 | 610,131 | -3.49(-2.22%) |
Jan 23, 2020 | 155.70 | 157.07 | 153.91 | 156.99 | 820,179 | +0.22(+0.14%) |
Jan 22, 2020 | 157.06 | 157.86 | 156.64 | 156.77 | 574,273 | +0.82(+0.52%) |
Jan 21, 2020 | 156.87 | 157.64 | 155.87 | 155.95 | 589,857 | -2.00(-1.26%) |
Jan 17, 2020 | 158.01 | 159.16 | 157.23 | 157.95 | 848,223 | +0.44(+0.28%) |
Jan 16, 2020 | 155.12 | 157.51 | 155.12 | 157.51 | 817,087 | +3.35(+2.18%) |
Jan 15, 2020 | 153.40 | 155.25 | 153.00 | 154.16 | 635,198 | -0.12(-0.08%) |
Jan 14, 2020 | 155.48 | 156.01 | 153.81 | 154.28 | 642,115 | -1.20(-0.77%) |
Jan 13, 2020 | 155.56 | 156.46 | 154.72 | 155.48 | 756,136 | +0.52(+0.34%) |
Jan 10, 2020 | 154.74 | 155.66 | 153.44 | 154.96 | 817,656 | +0.27(+0.17%) |
Jan 09, 2020 | 154.90 | 155.41 | 153.74 | 154.69 | 648,891 | +1.58(+1.03%) |
Jan 08, 2020 | 151.98 | 154.53 | 151.98 | 153.11 | 718,023 | +1.36(+0.90%) |
Jan 07, 2020 | 152.51 | 153.26 | 151.67 | 151.74 | 1,101,669 | -1.85(-1.20%) |
Jan 06, 2020 | 151.92 | 153.71 | 151.34 | 153.59 | 817,374 | +0.50(+0.33%) |
Jan 03, 2020 | 153.88 | 154.09 | 151.87 | 153.09 | 634,584 | -1.93(-1.25%) |