Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 149.97 | 149.97 | 149.97 | 3,452,977 | -0.08(-0.06%) | |
Dec 30, 2020 | 150.05 | 151.07 | 149.66 | 150.05 | 3,452,977 | +0.06(+0.04%) |
Dec 29, 2020 | 152.24 | 152.57 | 149.00 | 149.99 | 3,559,441 | -1.40(-0.93%) |
Dec 28, 2020 | 152.53 | 153.07 | 150.99 | 151.39 | 2,819,104 | -0.68(-0.45%) |
Dec 24, 2020 | 151.76 | 152.48 | 151.45 | 152.08 | 1,118,054 | +0.32(+0.21%) |
Dec 23, 2020 | 154.16 | 154.75 | 151.64 | 151.76 | 3,866,861 | -2.04(-1.32%) |
Dec 22, 2020 | 153.24 | 154.96 | 152.87 | 153.79 | 3,504,387 | +0.26(+0.17%) |
Dec 21, 2020 | 151.38 | 154.96 | 150.68 | 153.53 | 5,513,844 | +1.06(+0.69%) |
Dec 18, 2020 | 152.42 | 154.46 | 151.25 | 152.48 | 12,754,872 | -0.32(-0.21%) |
Dec 17, 2020 | 153.82 | 154.53 | 152.37 | 152.80 | 4,783,663 | +0.32(+0.21%) |
Dec 16, 2020 | 153.34 | 155.27 | 151.89 | 152.48 | 4,751,900 | -0.12(-0.08%) |
Dec 15, 2020 | 150.54 | 153.50 | 150.37 | 152.60 | 5,099,734 | +3.03(+2.02%) |
Dec 14, 2020 | 148.34 | 151.77 | 147.97 | 149.57 | 4,981,263 | +2.12(+1.44%) |
Dec 11, 2020 | 149.27 | 149.59 | 147.13 | 147.45 | 5,664,765 | -2.24(-1.50%) |
Dec 10, 2020 | 149.01 | 150.84 | 147.62 | 149.69 | 7,104,926 | +0.08(+0.06%) |
Dec 09, 2020 | 149.02 | 150.40 | 146.89 | 149.61 | 11,870,122 | +8.31(+5.88%) |
Dec 08, 2020 | 142.63 | 142.98 | 140.57 | 141.30 | 7,209,169 | -0.70(-0.49%) |
Dec 07, 2020 | 140.25 | 142.56 | 139.50 | 142.00 | 7,816,817 | +1.86(+1.33%) |
Dec 04, 2020 | 141.78 | 142.39 | 139.99 | 140.15 | 5,040,127 | -1.84(-1.30%) |
Dec 03, 2020 | 142.00 | 143.09 | 141.42 | 141.99 | 5,212,052 | +0.15(+0.11%) |
Dec 02, 2020 | 142.39 | 142.95 | 140.56 | 141.84 | 5,491,464 | -1.49(-1.04%) |
Dec 01, 2020 | 145.58 | 146.48 | 142.69 | 143.32 | 6,532,942 | -2.26(-1.55%) |
Nov 30, 2020 | 144.31 | 145.62 | 141.44 | 145.58 | 7,801,379 | +1.07(+0.74%) |
Nov 27, 2020 | 145.46 | 147.03 | 143.94 | 144.51 | 2,227,653 | -0.20(-0.14%) |
Nov 25, 2020 | 145.12 | 146.18 | 143.89 | 144.71 | 5,595,944 | -0.07(-0.05%) |
Nov 24, 2020 | 144.30 | 145.75 | 143.61 | 144.78 | 7,695,849 | +1.20(+0.84%) |
Nov 23, 2020 | 140.41 | 144.01 | 140.25 | 143.57 | 7,469,268 | +3.49(+2.49%) |
Nov 20, 2020 | 139.52 | 141.04 | 139.11 | 140.08 | 6,438,070 | +0.31(+0.22%) |
Nov 19, 2020 | 138.83 | 141.31 | 138.28 | 139.77 | 10,013,166 | +2.67(+1.95%) |
Nov 18, 2020 | 140.49 | 144.17 | 137.08 | 137.10 | 19,325,878 | -12.26(-8.21%) |
Nov 17, 2020 | 149.30 | 150.89 | 146.27 | 149.36 | 6,026,647 | -1.91(-1.26%) |
Nov 16, 2020 | 148.62 | 151.36 | 148.24 | 151.26 | 5,354,839 | +2.49(+1.68%) |
Nov 13, 2020 | 148.02 | 149.47 | 147.40 | 148.77 | 4,365,827 | +1.17(+0.79%) |
Nov 12, 2020 | 148.82 | 149.49 | 146.34 | 147.60 | 4,167,723 | -0.02(-0.01%) |
Nov 11, 2020 | 147.28 | 149.13 | 146.69 | 147.62 | 4,869,940 | +2.14(+1.47%) |
Nov 10, 2020 | 145.38 | 147.00 | 142.96 | 145.48 | 6,340,366 | +2.11(+1.47%) |
Nov 09, 2020 | 158.36 | 159.06 | 142.88 | 143.37 | 11,504,745 | -14.08(-8.94%) |
Nov 06, 2020 | 158.27 | 158.37 | 156.44 | 157.45 | 2,860,960 | -0.68(-0.43%) |
Nov 05, 2020 | 160.16 | 162.16 | 157.34 | 158.13 | 4,374,582 | +0.96(+0.61%) |
Nov 04, 2020 | 154.54 | 160.18 | 154.39 | 157.17 | 5,357,842 | +3.34(+2.17%) |
Nov 03, 2020 | 151.70 | 154.60 | 150.70 | 153.83 | 3,111,384 | +4.13(+2.76%) |
Nov 02, 2020 | 149.38 | 152.02 | 147.75 | 149.70 | 3,185,733 | +1.99(+1.35%) |
Oct 30, 2020 | 149.37 | 150.14 | 145.54 | 147.71 | 4,226,900 | -2.48(-1.65%) |
Oct 29, 2020 | 151.60 | 153.27 | 150.09 | 150.19 | 3,957,203 | -0.63(-0.42%) |
Oct 28, 2020 | 150.69 | 153.66 | 148.95 | 150.81 | 5,295,510 | -3.48(-2.25%) |
Oct 27, 2020 | 157.94 | 158.32 | 154.17 | 154.29 | 4,736,725 | -2.79(-1.78%) |
Oct 26, 2020 | 158.80 | 159.98 | 154.95 | 157.08 | 4,688,701 | -3.75(-2.33%) |
Oct 23, 2020 | 160.19 | 160.86 | 158.10 | 160.83 | 3,171,673 | +0.83(+0.52%) |
Oct 22, 2020 | 163.45 | 163.74 | 159.50 | 160.00 | 3,497,108 | -3.04(-1.86%) |
Oct 21, 2020 | 165.41 | 167.81 | 162.87 | 163.04 | 3,670,787 | -2.42(-1.46%) |
Oct 20, 2020 | 163.97 | 167.49 | 163.04 | 165.46 | 3,857,703 | +2.39(+1.47%) |
Oct 19, 2020 | 165.95 | 167.51 | 162.78 | 163.06 | 4,374,788 | -2.39(-1.45%) |
Oct 16, 2020 | 164.61 | 168.22 | 164.55 | 165.46 | 4,166,358 | +1.44(+0.88%) |
Oct 15, 2020 | 159.74 | 164.25 | 159.23 | 164.01 | 3,900,521 | +2.37(+1.46%) |
Oct 14, 2020 | 163.05 | 163.78 | 159.41 | 161.65 | 3,732,910 | -1.60(-0.98%) |
Oct 13, 2020 | 160.95 | 163.82 | 160.74 | 163.25 | 3,208,653 | +2.42(+1.51%) |
Oct 12, 2020 | 162.79 | 162.79 | 160.49 | 160.83 | 3,627,283 | -0.47(-0.29%) |
Oct 09, 2020 | 159.56 | 162.94 | 159.56 | 161.29 | 4,933,944 | +2.20(+1.38%) |
Oct 08, 2020 | 157.81 | 159.79 | 156.65 | 159.10 | 3,334,257 | +2.23(+1.42%) |
Oct 07, 2020 | 156.16 | 158.11 | 155.15 | 156.86 | 2,779,091 | +3.24(+2.11%) |
Oct 06, 2020 | 156.87 | 157.34 | 153.09 | 153.62 | 2,969,959 | -3.31(-2.11%) |
Oct 05, 2020 | 156.53 | 157.33 | 155.50 | 156.93 | 2,616,195 | +1.91(+1.23%) |
Oct 02, 2020 | 153.14 | 155.92 | 152.75 | 155.02 | 2,176,456 | -0.63(-0.41%) |
Oct 01, 2020 | 155.81 | 156.69 | 153.98 | 155.65 | 2,875,321 | +1.22(+0.79%) |
Sep 30, 2020 | 151.75 | 156.07 | 151.28 | 154.43 | 4,509,142 | +3.35(+2.22%) |
Sep 29, 2020 | 152.22 | 152.67 | 151.03 | 151.08 | 2,376,444 | -0.31(-0.20%) |
Sep 28, 2020 | 150.46 | 151.86 | 149.45 | 151.39 | 3,023,893 | +2.83(+1.91%) |
Sep 25, 2020 | 147.02 | 149.16 | 145.81 | 148.56 | 3,038,124 | +0.96(+0.65%) |
Sep 24, 2020 | 147.83 | 149.77 | 146.01 | 147.60 | 4,176,472 | -0.08(-0.06%) |
Sep 23, 2020 | 151.25 | 151.69 | 146.89 | 147.68 | 3,484,840 | -2.74(-1.82%) |
Sep 22, 2020 | 149.00 | 150.64 | 148.64 | 150.42 | 3,787,014 | +1.81(+1.22%) |
Sep 21, 2020 | 147.07 | 148.62 | 144.51 | 148.60 | 4,219,784 | -0.46(-0.31%) |
Sep 18, 2020 | 150.24 | 152.56 | 147.59 | 149.07 | 5,890,984 | -3.43(-2.25%) |
Sep 17, 2020 | 151.87 | 154.49 | 150.76 | 152.50 | 3,992,239 | -2.73(-1.76%) |
Sep 16, 2020 | 158.63 | 159.89 | 154.66 | 155.22 | 4,097,899 | -2.16(-1.37%) |
Sep 15, 2020 | 155.90 | 158.18 | 155.14 | 157.38 | 4,292,708 | +3.57(+2.32%) |
Sep 14, 2020 | 151.93 | 154.38 | 151.77 | 153.81 | 3,847,797 | +3.07(+2.04%) |
Sep 11, 2020 | 149.30 | 151.39 | 148.46 | 150.74 | 5,231,119 | +3.31(+2.25%) |
Sep 10, 2020 | 149.06 | 151.70 | 146.24 | 147.42 | 4,433,808 | -1.12(-0.75%) |
Sep 09, 2020 | 145.15 | 150.08 | 144.41 | 148.54 | 4,706,536 | +5.39(+3.77%) |
Sep 08, 2020 | 143.33 | 146.05 | 141.43 | 143.15 | 5,254,605 | -2.47(-1.69%) |
Sep 04, 2020 | 151.70 | 151.93 | 142.87 | 145.62 | 6,770,265 | -4.78(-3.18%) |
Sep 03, 2020 | 158.01 | 158.73 | 149.31 | 150.39 | 6,156,076 | -8.35(-5.26%) |
Sep 02, 2020 | 156.29 | 159.06 | 155.12 | 158.74 | 4,577,492 | +2.70(+1.73%) |
Sep 01, 2020 | 153.08 | 156.09 | 152.80 | 156.04 | 4,601,772 | +2.70(+1.76%) |
Aug 31, 2020 | 154.35 | 154.91 | 152.40 | 153.34 | 3,673,887 | -0.76(-0.50%) |
Aug 28, 2020 | 154.64 | 155.39 | 152.78 | 154.11 | 3,534,848 | -0.75(-0.48%) |
Aug 27, 2020 | 158.94 | 159.52 | 153.95 | 154.85 | 4,749,587 | -3.80(-2.39%) |
Aug 26, 2020 | 156.11 | 158.75 | 155.52 | 158.65 | 5,706,961 | +4.16(+2.69%) |
Aug 25, 2020 | 154.93 | 155.89 | 153.04 | 154.49 | 3,748,376 | +0.27(+0.18%) |
Aug 24, 2020 | 152.41 | 154.24 | 151.78 | 154.22 | 5,230,067 | +3.64(+2.42%) |
Aug 21, 2020 | 148.13 | 150.91 | 147.55 | 150.58 | 4,906,880 | +2.92(+1.98%) |
Aug 20, 2020 | 145.79 | 148.19 | 145.72 | 147.65 | 4,605,575 | +0.28(+0.19%) |
Aug 19, 2020 | 149.91 | 151.67 | 145.49 | 147.38 | 10,443,332 | +0.34(+0.23%) |
Aug 18, 2020 | 148.79 | 149.53 | 146.18 | 147.03 | 6,150,674 | -0.47(-0.32%) |
Aug 17, 2020 | 146.43 | 147.78 | 145.11 | 147.50 | 5,527,588 | +3.79(+2.64%) |
Aug 14, 2020 | 144.85 | 145.33 | 143.31 | 143.71 | 3,656,746 | -1.27(-0.87%) |
Aug 13, 2020 | 145.59 | 146.32 | 144.45 | 144.97 | 2,438,497 | -0.87(-0.59%) |
Aug 12, 2020 | 145.37 | 147.09 | 143.90 | 145.84 | 4,072,489 | +2.57(+1.79%) |
Aug 11, 2020 | 144.38 | 144.71 | 142.34 | 143.27 | 3,998,225 | +0.14(+0.10%) |
Aug 10, 2020 | 142.67 | 144.05 | 142.48 | 143.13 | 3,292,124 | +0.88(+0.62%) |
Aug 07, 2020 | 141.48 | 143.50 | 141.25 | 142.25 | 3,119,855 | +1.48(+1.05%) |
Aug 06, 2020 | 139.90 | 141.75 | 139.33 | 140.77 | 2,631,389 | +0.87(+0.62%) |
Aug 05, 2020 | 139.61 | 140.09 | 138.46 | 139.91 | 3,275,972 | +0.55(+0.39%) |
Aug 04, 2020 | 139.43 | 140.35 | 138.53 | 139.36 | 2,557,846 | -0.56(-0.40%) |
Aug 03, 2020 | 139.57 | 140.92 | 139.20 | 139.92 | 3,368,892 | +1.27(+0.91%) |
Jul 31, 2020 | 139.17 | 139.59 | 136.51 | 138.65 | 4,219,199 | -0.27(-0.19%) |
Jul 30, 2020 | 137.68 | 139.57 | 136.78 | 138.92 | 2,765,564 | +0.46(+0.33%) |
Jul 29, 2020 | 137.84 | 139.49 | 137.80 | 138.46 | 2,934,947 | +0.93(+0.68%) |
Jul 28, 2020 | 139.01 | 139.46 | 137.27 | 137.53 | 3,835,949 | -1.31(-0.95%) |
Jul 27, 2020 | 137.09 | 139.13 | 137.09 | 138.85 | 2,996,001 | +1.95(+1.42%) |
Jul 24, 2020 | 136.68 | 137.45 | 135.38 | 136.90 | 4,016,750 | +0.49(+0.36%) |
Jul 23, 2020 | 139.01 | 139.34 | 135.38 | 136.41 | 3,935,202 | -1.90(-1.37%) |
Jul 22, 2020 | 135.16 | 138.87 | 135.16 | 138.31 | 4,953,977 | +3.30(+2.44%) |
Jul 21, 2020 | 134.03 | 135.87 | 133.62 | 135.01 | 2,822,910 | +1.35(+1.01%) |
Jul 20, 2020 | 132.94 | 134.22 | 132.55 | 133.66 | 2,984,851 | -0.27(-0.20%) |
Jul 17, 2020 | 133.84 | 134.15 | 131.60 | 133.93 | 4,206,040 | +1.52(+1.15%) |
Jul 16, 2020 | 130.99 | 134.44 | 130.64 | 132.41 | 4,447,207 | +1.42(+1.08%) |
Jul 15, 2020 | 131.97 | 132.03 | 129.04 | 130.99 | 3,767,933 | +1.08(+0.83%) |
Jul 14, 2020 | 126.23 | 130.01 | 125.96 | 129.91 | 4,701,428 | +3.26(+2.57%) |
Jul 13, 2020 | 128.42 | 130.59 | 126.05 | 126.66 | 4,557,282 | -0.82(-0.64%) |
Jul 10, 2020 | 126.39 | 127.67 | 125.05 | 127.47 | 3,506,345 | +1.69(+1.34%) |
Jul 09, 2020 | 126.45 | 127.02 | 124.34 | 125.78 | 3,663,114 | -0.13(-0.10%) |
Jul 08, 2020 | 125.84 | 126.48 | 124.68 | 125.91 | 2,968,932 | +0.68(+0.54%) |
Jul 07, 2020 | 124.76 | 126.85 | 124.61 | 125.24 | 3,225,366 | -0.69(-0.55%) |
Jul 06, 2020 | 127.46 | 128.23 | 125.46 | 125.92 | 3,987,293 | +0.05(+0.04%) |
Jul 02, 2020 | 127.30 | 128.17 | 125.32 | 125.88 | 3,798,190 | +0.07(+0.06%) |
Jul 01, 2020 | 125.59 | 126.42 | 124.99 | 125.80 | 5,177,531 | +0.47(+0.38%) |
Jun 30, 2020 | 124.57 | 126.09 | 123.48 | 125.33 | 4,810,398 | +1.48(+1.20%) |
Jun 29, 2020 | 120.92 | 123.86 | 119.94 | 123.85 | 3,587,574 | +3.81(+3.18%) |
Jun 26, 2020 | 122.55 | 123.22 | 119.59 | 120.03 | 6,156,885 | -2.19(-1.79%) |
Jun 25, 2020 | 121.83 | 122.44 | 120.26 | 122.22 | 4,336,625 | -0.20(-0.16%) |
Jun 24, 2020 | 123.61 | 124.71 | 119.63 | 122.42 | 4,469,980 | -2.13(-1.71%) |
Jun 23, 2020 | 126.51 | 126.81 | 124.45 | 124.55 | 3,647,624 | -0.41(-0.33%) |
Jun 22, 2020 | 123.29 | 125.24 | 123.16 | 124.96 | 3,718,260 | +0.83(+0.66%) |
Jun 19, 2020 | 127.34 | 127.34 | 122.76 | 124.13 | 7,206,428 | -0.67(-0.53%) |
Jun 18, 2020 | 125.42 | 126.18 | 123.64 | 124.80 | 4,200,862 | -1.02(-0.81%) |
Jun 17, 2020 | 123.63 | 126.87 | 123.48 | 125.82 | 7,803,846 | +3.63(+2.97%) |
Jun 16, 2020 | 122.29 | 122.58 | 119.28 | 122.19 | 5,416,697 | +3.72(+3.14%) |
Jun 15, 2020 | 114.46 | 118.70 | 114.17 | 118.48 | 5,458,647 | +1.56(+1.33%) |
Jun 12, 2020 | 117.58 | 119.09 | 114.52 | 116.92 | 4,811,724 | +1.96(+1.70%) |
Jun 11, 2020 | 118.01 | 119.47 | 114.32 | 114.96 | 6,466,639 | -5.71(-4.74%) |
Jun 10, 2020 | 120.87 | 121.73 | 119.63 | 120.67 | 3,997,044 | +0.49(+0.41%) |
Jun 09, 2020 | 120.17 | 121.91 | 119.85 | 120.18 | 4,821,830 | -1.15(-0.95%) |
Jun 08, 2020 | 120.69 | 121.73 | 120.05 | 121.33 | 5,338,039 | -0.15(-0.12%) |
Jun 05, 2020 | 120.79 | 121.87 | 119.15 | 121.48 | 5,983,848 | +2.12(+1.78%) |
Jun 04, 2020 | 121.83 | 122.32 | 118.66 | 119.36 | 8,027,250 | -3.86(-3.13%) |
Jun 03, 2020 | 122.90 | 123.72 | 121.82 | 123.22 | 4,941,405 | +0.80(+0.65%) |
Jun 02, 2020 | 121.66 | 122.86 | 120.78 | 122.42 | 6,493,725 | +2.47(+2.06%) |
Jun 01, 2020 | 120.48 | 120.71 | 119.00 | 119.95 | 5,541,689 | -0.96(-0.79%) |
May 29, 2020 | 118.82 | 121.07 | 118.44 | 120.91 | 7,980,620 | +2.07(+1.74%) |
May 28, 2020 | 119.56 | 121.88 | 117.53 | 118.84 | 8,633,123 | +0.10(+0.09%) |
May 27, 2020 | 116.23 | 119.15 | 114.33 | 118.73 | 8,209,685 | +4.10(+3.58%) |
May 26, 2020 | 115.89 | 116.72 | 114.40 | 114.64 | 8,283,437 | +1.24(+1.10%) |
May 22, 2020 | 112.23 | 113.66 | 110.44 | 113.39 | 6,538,429 | +1.49(+1.34%) |
May 21, 2020 | 110.28 | 112.47 | 108.52 | 111.90 | 10,487,237 | +3.39(+3.12%) |
May 20, 2020 | 113.73 | 113.80 | 107.15 | 108.51 | 20,791,690 | +0.11(+0.10%) |
May 19, 2020 | 107.59 | 110.01 | 107.08 | 108.40 | 7,583,061 | +0.13(+0.12%) |
May 18, 2020 | 109.45 | 109.82 | 108.01 | 108.27 | 8,339,451 | +2.74(+2.59%) |
May 15, 2020 | 100.83 | 105.89 | 100.56 | 105.54 | 9,649,539 | +3.14(+3.07%) |
May 14, 2020 | 99.48 | 102.42 | 98.51 | 102.39 | 6,573,077 | -0.04(-0.04%) |
May 13, 2020 | 103.78 | 105.17 | 100.93 | 102.43 | 7,159,401 | -0.75(-0.73%) |
May 12, 2020 | 106.50 | 106.71 | 103.12 | 103.18 | 3,972,440 | -1.99(-1.90%) |
May 11, 2020 | 104.91 | 106.44 | 104.41 | 105.17 | 4,165,106 | -0.78(-0.74%) |
May 08, 2020 | 105.53 | 106.33 | 103.98 | 105.95 | 4,260,593 | +2.14(+2.06%) |
May 07, 2020 | 103.10 | 104.93 | 103.02 | 103.81 | 3,457,719 | +2.13(+2.10%) |
May 06, 2020 | 102.30 | 103.45 | 101.06 | 101.68 | 4,781,506 | -0.49(-0.48%) |
May 05, 2020 | 101.04 | 103.60 | 100.99 | 102.17 | 5,645,611 | +2.60(+2.61%) |
May 04, 2020 | 95.92 | 99.60 | 95.38 | 99.57 | 4,407,313 | +2.68(+2.77%) |
May 01, 2020 | 95.07 | 97.10 | 94.90 | 96.89 | 4,109,010 | -0.27(-0.28%) |
Apr 30, 2020 | 97.12 | 98.99 | 95.97 | 97.16 | 5,189,716 | -1.31(-1.33%) |
Apr 29, 2020 | 99.00 | 99.99 | 97.56 | 98.47 | 5,611,834 | +2.45(+2.55%) |
Apr 28, 2020 | 97.81 | 98.85 | 95.01 | 96.02 | 6,024,887 | +1.44(+1.52%) |
Apr 27, 2020 | 92.12 | 95.51 | 92.11 | 94.58 | 5,753,015 | +2.99(+3.26%) |
Apr 24, 2020 | 89.11 | 92.44 | 88.78 | 91.60 | 5,856,954 | +3.57(+4.06%) |
Apr 23, 2020 | 88.36 | 89.66 | 87.95 | 88.02 | 4,415,243 | -0.05(-0.05%) |
Apr 22, 2020 | 87.00 | 89.07 | 86.41 | 88.07 | 5,144,162 | +2.16(+2.52%) |
Apr 21, 2020 | 85.42 | 86.91 | 84.86 | 85.91 | 5,973,616 | -1.82(-2.07%) |
Apr 20, 2020 | 87.84 | 90.20 | 87.17 | 87.73 | 5,715,127 | -1.82(-2.03%) |
Apr 17, 2020 | 88.99 | 90.99 | 87.92 | 89.54 | 7,738,476 | +4.30(+5.04%) |
Apr 16, 2020 | 86.69 | 88.60 | 84.65 | 85.25 | 9,795,756 | -1.75(-2.01%) |
Apr 15, 2020 | 87.51 | 88.44 | 85.36 | 87.00 | 8,001,046 | -4.36(-4.77%) |
Apr 14, 2020 | 90.23 | 92.05 | 89.29 | 91.36 | 6,131,985 | +3.57(+4.07%) |
Apr 13, 2020 | 87.97 | 88.38 | 85.80 | 87.79 | 5,951,745 | -0.10(-0.12%) |
Apr 09, 2020 | 88.94 | 90.74 | 87.40 | 87.89 | 7,096,088 | +0.89(+1.02%) |
Apr 08, 2020 | 84.33 | 87.40 | 83.54 | 87.01 | 5,113,806 | +3.13(+3.73%) |
Apr 07, 2020 | 87.57 | 88.70 | 83.69 | 83.88 | 8,515,991 | +2.02(+2.47%) |
Apr 06, 2020 | 80.31 | 82.42 | 77.46 | 81.86 | 10,217,153 | +6.06(+7.99%) |
Apr 03, 2020 | 75.74 | 77.68 | 74.84 | 75.80 | 6,992,638 | -0.61(-0.80%) |
Apr 02, 2020 | 73.64 | 76.79 | 73.08 | 76.41 | 8,942,459 | +2.25(+3.03%) |
Apr 01, 2020 | 74.46 | 77.39 | 72.93 | 74.16 | 8,798,930 | -5.19(-6.54%) |
Mar 31, 2020 | 81.22 | 82.02 | 78.87 | 79.35 | 5,990,422 | -2.45(-3.00%) |
Mar 30, 2020 | 80.60 | 82.57 | 78.78 | 81.81 | 6,197,107 | +1.60(+1.99%) |
Mar 27, 2020 | 77.54 | 82.74 | 76.91 | 80.21 | 7,466,730 | -1.04(-1.28%) |
Mar 26, 2020 | 79.38 | 83.86 | 79.26 | 81.25 | 10,956,965 | +4.05(+5.24%) |
Mar 25, 2020 | 73.88 | 80.22 | 72.23 | 77.21 | 10,737,478 | +5.92(+8.31%) |
Mar 24, 2020 | 67.10 | 71.55 | 66.44 | 71.28 | 9,758,235 | +8.76(+14.01%) |
Mar 23, 2020 | 60.14 | 63.73 | 58.14 | 62.52 | 10,403,212 | +1.33(+2.17%) |
Mar 20, 2020 | 66.63 | 67.30 | 60.43 | 61.20 | 12,515,179 | -3.24(-5.02%) |
Mar 19, 2020 | 59.40 | 67.51 | 55.33 | 64.43 | 13,161,783 | +4.47(+7.46%) |
Mar 18, 2020 | 63.18 | 64.66 | 56.25 | 59.96 | 12,069,237 | -8.09(-11.89%) |
Mar 17, 2020 | 67.83 | 69.74 | 59.25 | 68.05 | 16,604,289 | +1.11(+1.65%) |
Mar 16, 2020 | 78.89 | 80.78 | 65.64 | 66.94 | 16,014,922 | -22.04(-24.77%) |
Mar 13, 2020 | 86.37 | 89.05 | 81.50 | 88.98 | 10,851,412 | +6.06(+7.31%) |
Mar 12, 2020 | 84.11 | 87.52 | 82.18 | 82.92 | 10,738,299 | -8.51(-9.31%) |
Mar 11, 2020 | 92.52 | 95.27 | 90.15 | 91.43 | 6,729,709 | -4.49(-4.68%) |
Mar 10, 2020 | 90.60 | 96.04 | 87.65 | 95.93 | 10,073,178 | +9.04(+10.40%) |
Mar 09, 2020 | 90.21 | 92.05 | 85.90 | 86.89 | 8,878,847 | -10.23(-10.53%) |
Mar 06, 2020 | 95.86 | 97.80 | 94.22 | 97.12 | 8,552,630 | -2.04(-2.06%) |
Mar 05, 2020 | 101.70 | 102.58 | 98.56 | 99.15 | 7,176,453 | -5.32(-5.09%) |
Mar 04, 2020 | 102.09 | 104.71 | 101.03 | 104.47 | 5,646,050 | +4.36(+4.36%) |
Mar 03, 2020 | 101.67 | 104.23 | 98.81 | 100.11 | 9,040,992 | -2.29(-2.23%) |
Mar 02, 2020 | 99.00 | 102.53 | 96.91 | 102.40 | 9,529,733 | +4.12(+4.19%) |
Feb 28, 2020 | 95.97 | 98.83 | 94.92 | 98.28 | 10,830,591 | -0.97(-0.98%) |
Feb 27, 2020 | 101.53 | 103.78 | 99.16 | 99.25 | 9,572,482 | -5.24(-5.01%) |
Feb 26, 2020 | 109.86 | 111.08 | 103.25 | 104.48 | 13,814,852 | -4.81(-4.40%) |
Feb 25, 2020 | 114.71 | 114.71 | 109.30 | 109.30 | 7,062,549 | -4.05(-3.57%) |
Feb 24, 2020 | 112.62 | 114.74 | 112.52 | 113.35 | 5,855,068 | -2.21(-1.92%) |
Feb 21, 2020 | 115.97 | 116.38 | 114.74 | 115.56 | 4,187,341 | -1.16(-1.00%) |
Feb 20, 2020 | 114.14 | 116.87 | 113.44 | 116.72 | 5,091,726 | +2.89(+2.54%) |
Feb 19, 2020 | 114.05 | 114.78 | 113.58 | 113.83 | 3,437,995 | +0.19(+0.17%) |
Feb 18, 2020 | 114.94 | 116.11 | 113.26 | 113.64 | 3,719,430 | -2.02(-1.75%) |
Feb 14, 2020 | 115.41 | 115.79 | 114.80 | 115.66 | 3,008,835 | +0.60(+0.52%) |
Feb 13, 2020 | 114.57 | 115.52 | 114.32 | 115.06 | 2,745,144 | -0.24(-0.21%) |
Feb 12, 2020 | 114.26 | 115.46 | 114.00 | 115.30 | 2,957,608 | +1.84(+1.63%) |
Feb 11, 2020 | 111.87 | 113.60 | 111.73 | 113.46 | 2,511,709 | +1.68(+1.50%) |
Feb 10, 2020 | 111.49 | 112.34 | 111.08 | 111.78 | 3,226,932 | -0.25(-0.22%) |
Feb 07, 2020 | 112.18 | 112.47 | 111.39 | 112.03 | 2,243,261 | -0.03(-0.02%) |
Feb 06, 2020 | 112.91 | 113.31 | 112.05 | 112.06 | 2,677,500 | -0.57(-0.51%) |
Feb 05, 2020 | 111.14 | 112.83 | 110.60 | 112.63 | 3,486,495 | +2.56(+2.33%) |
Feb 04, 2020 | 109.56 | 110.95 | 109.11 | 110.06 | 4,467,239 | +2.00(+1.85%) |
Feb 03, 2020 | 107.90 | 109.94 | 107.63 | 108.06 | 4,315,181 | +0.87(+0.81%) |
Jan 31, 2020 | 110.17 | 110.36 | 107.06 | 107.19 | 4,739,075 | -3.21(-2.91%) |
Jan 30, 2020 | 110.23 | 111.00 | 109.34 | 110.40 | 3,764,718 | -0.65(-0.58%) |
Jan 29, 2020 | 111.95 | 112.89 | 110.99 | 111.05 | 2,783,548 | -0.67(-0.60%) |
Jan 28, 2020 | 110.72 | 112.21 | 109.94 | 111.72 | 3,500,981 | +1.28(+1.16%) |
Jan 27, 2020 | 109.05 | 111.45 | 109.05 | 110.44 | 3,792,481 | -0.43(-0.39%) |
Jan 24, 2020 | 113.04 | 113.31 | 110.18 | 110.87 | 3,980,224 | -2.29(-2.02%) |
Jan 23, 2020 | 111.80 | 113.56 | 111.63 | 113.16 | 3,649,180 | +0.74(+0.66%) |
Jan 22, 2020 | 111.77 | 113.34 | 111.31 | 112.42 | 5,252,213 | +0.90(+0.81%) |
Jan 21, 2020 | 111.74 | 112.28 | 110.81 | 111.52 | 3,771,243 | -0.81(-0.72%) |
Jan 17, 2020 | 109.94 | 112.45 | 109.78 | 112.33 | 6,441,665 | +2.84(+2.59%) |
Jan 16, 2020 | 110.11 | 110.21 | 109.14 | 109.50 | 4,118,513 | -0.23(-0.21%) |
Jan 15, 2020 | 110.12 | 110.34 | 109.43 | 109.72 | 4,001,731 | -0.50(-0.46%) |
Jan 14, 2020 | 110.94 | 111.71 | 109.82 | 110.23 | 4,164,723 | -0.90(-0.81%) |
Jan 13, 2020 | 111.06 | 111.73 | 110.81 | 111.13 | 4,158,036 | +0.05(+0.04%) |
Jan 10, 2020 | 111.72 | 111.97 | 111.02 | 111.08 | 2,604,682 | -0.96(-0.86%) |
Jan 09, 2020 | 111.61 | 112.81 | 111.54 | 112.05 | 3,194,221 | +0.48(+0.43%) |
Jan 08, 2020 | 110.30 | 112.67 | 109.78 | 111.57 | 4,389,892 | +1.74(+1.59%) |
Jan 07, 2020 | 110.61 | 110.77 | 109.44 | 109.83 | 4,596,891 | -0.66(-0.60%) |
Jan 06, 2020 | 108.92 | 110.52 | 108.60 | 110.49 | 3,959,978 | +0.69(+0.63%) |
Jan 03, 2020 | 108.98 | 110.00 | 108.38 | 109.80 | 3,021,767 | -0.79(-0.71%) |