Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 198.51 | 201.30 | 196.34 | 200.35 | 980,047 | +1.35(+0.68%) |
Nov 27, 2020 | 198.33 | 199.87 | 197.26 | 199.00 | 245,736 | -0.91(-0.45%) |
Nov 25, 2020 | 201.54 | 201.97 | 197.28 | 199.91 | 522,126 | -0.55(-0.28%) |
Nov 24, 2020 | 199.65 | 202.55 | 198.25 | 200.46 | 736,237 | +1.21(+0.61%) |
Nov 23, 2020 | 203.45 | 206.20 | 198.72 | 199.25 | 737,787 | -3.33(-1.64%) |
Nov 20, 2020 | 201.77 | 204.18 | 201.27 | 202.58 | 434,530 | +0.09(+0.04%) |
Nov 19, 2020 | 201.29 | 203.01 | 199.30 | 202.49 | 546,820 | +1.01(+0.50%) |
Nov 18, 2020 | 202.84 | 204.60 | 201.35 | 201.47 | 525,130 | -1.41(-0.69%) |
Nov 17, 2020 | 200.63 | 203.72 | 198.90 | 202.88 | 542,178 | -0.18(-0.09%) |
Nov 16, 2020 | 199.70 | 204.34 | 198.43 | 203.06 | 787,730 | +3.31(+1.66%) |
Nov 13, 2020 | 196.01 | 200.75 | 195.78 | 199.75 | 638,549 | +5.40(+2.78%) |
Nov 12, 2020 | 196.03 | 196.59 | 192.08 | 194.35 | 787,283 | -0.72(-0.37%) |
Nov 11, 2020 | 198.29 | 198.29 | 193.19 | 195.07 | 864,922 | +0.51(+0.26%) |
Nov 10, 2020 | 196.12 | 198.52 | 191.34 | 194.56 | 880,198 | -1.78(-0.91%) |
Nov 09, 2020 | 209.40 | 210.50 | 195.99 | 196.34 | 1,025,611 | -7.61(-3.73%) |
Nov 06, 2020 | 202.49 | 205.77 | 202.31 | 203.96 | 430,571 | +0.84(+0.41%) |
Nov 05, 2020 | 200.49 | 204.30 | 198.07 | 203.12 | 569,473 | +5.69(+2.88%) |
Nov 04, 2020 | 197.69 | 201.21 | 196.92 | 197.43 | 618,677 | +2.23(+1.14%) |
Nov 03, 2020 | 192.82 | 196.94 | 191.99 | 195.21 | 510,940 | +4.32(+2.27%) |
Nov 02, 2020 | 191.01 | 192.03 | 188.40 | 190.88 | 696,268 | +3.33(+1.78%) |
Oct 30, 2020 | 185.65 | 190.54 | 185.65 | 187.55 | 815,163 | +0.02(+0.01%) |
Oct 29, 2020 | 183.81 | 188.19 | 182.46 | 187.53 | 797,694 | +3.63(+1.98%) |
Oct 28, 2020 | 184.13 | 186.72 | 182.47 | 183.90 | 838,684 | -2.89(-1.55%) |
Oct 27, 2020 | 192.32 | 199.00 | 186.20 | 186.78 | 924,696 | -8.69(-4.45%) |
Oct 26, 2020 | 195.33 | 196.43 | 193.18 | 195.47 | 833,229 | -2.18(-1.10%) |
Oct 23, 2020 | 194.14 | 198.00 | 194.01 | 197.65 | 652,252 | +4.39(+2.27%) |
Oct 22, 2020 | 194.22 | 196.10 | 190.82 | 193.26 | 595,040 | -0.12(-0.06%) |
Oct 21, 2020 | 196.24 | 198.64 | 193.25 | 193.38 | 596,406 | -2.80(-1.43%) |
Oct 20, 2020 | 195.54 | 198.74 | 195.04 | 196.17 | 403,418 | +2.19(+1.13%) |
Oct 19, 2020 | 198.09 | 198.97 | 192.96 | 193.99 | 600,978 | -3.63(-1.83%) |
Oct 16, 2020 | 200.90 | 201.25 | 197.45 | 197.61 | 568,919 | -3.38(-1.68%) |
Oct 15, 2020 | 197.78 | 202.07 | 197.04 | 200.99 | 386,406 | +1.48(+0.74%) |
Oct 14, 2020 | 198.36 | 201.97 | 198.36 | 199.51 | 449,182 | +1.87(+0.95%) |
Oct 13, 2020 | 197.56 | 199.52 | 196.92 | 197.64 | 509,184 | -0.15(-0.07%) |
Oct 12, 2020 | 198.09 | 200.49 | 197.51 | 197.79 | 585,177 | +0.98(+0.50%) |
Oct 09, 2020 | 195.10 | 197.54 | 193.98 | 196.80 | 879,820 | +2.61(+1.34%) |
Oct 08, 2020 | 191.16 | 194.36 | 190.14 | 194.19 | 650,158 | +4.12(+2.17%) |
Oct 07, 2020 | 188.09 | 191.27 | 187.21 | 190.07 | 769,393 | +3.76(+2.02%) |
Oct 06, 2020 | 186.09 | 189.34 | 183.21 | 186.31 | 776,065 | +0.64(+0.34%) |
Oct 05, 2020 | 182.40 | 186.76 | 182.40 | 185.67 | 717,989 | +3.84(+2.11%) |
Oct 02, 2020 | 178.02 | 184.39 | 178.02 | 181.83 | 604,039 | +1.76(+0.98%) |
Oct 01, 2020 | 179.75 | 182.17 | 177.83 | 180.06 | 941,431 | +1.82(+1.02%) |
Sep 30, 2020 | 183.25 | 184.23 | 177.16 | 178.24 | 1,021,804 | -4.13(-2.26%) |
Sep 29, 2020 | 183.45 | 185.50 | 182.16 | 182.37 | 1,330,382 | -2.21(-1.20%) |
Sep 28, 2020 | 181.87 | 185.01 | 181.73 | 184.58 | 805,853 | +4.87(+2.71%) |
Sep 25, 2020 | 179.52 | 182.42 | 178.40 | 179.71 | 790,701 | -1.50(-0.83%) |
Sep 24, 2020 | 178.42 | 182.98 | 177.65 | 181.21 | 1,170,626 | +1.72(+0.96%) |
Sep 23, 2020 | 178.13 | 182.71 | 177.38 | 179.48 | 1,091,221 | +1.44(+0.81%) |
Sep 22, 2020 | 176.36 | 179.46 | 173.73 | 178.05 | 1,300,398 | +2.08(+1.18%) |
Sep 21, 2020 | 179.30 | 179.79 | 173.74 | 175.97 | 1,820,536 | -5.38(-2.97%) |
Sep 18, 2020 | 187.59 | 187.59 | 179.41 | 181.35 | 1,624,236 | -6.34(-3.38%) |
Sep 17, 2020 | 184.32 | 189.40 | 182.41 | 187.68 | 825,109 | +0.41(+0.22%) |
Sep 16, 2020 | 195.76 | 195.81 | 186.98 | 187.27 | 970,227 | -7.27(-3.74%) |
Sep 15, 2020 | 190.87 | 195.07 | 189.61 | 194.54 | 1,234,950 | +4.25(+2.23%) |
Sep 14, 2020 | 194.17 | 194.77 | 189.22 | 190.29 | 811,291 | -2.45(-1.27%) |
Sep 11, 2020 | 192.31 | 194.91 | 190.40 | 192.75 | 691,026 | +1.05(+0.55%) |
Sep 10, 2020 | 196.21 | 196.56 | 190.17 | 191.69 | 698,353 | -4.40(-2.25%) |
Sep 09, 2020 | 193.12 | 198.74 | 193.12 | 196.09 | 1,183,283 | +4.69(+2.45%) |
Sep 08, 2020 | 192.72 | 194.54 | 189.45 | 191.41 | 1,164,562 | -1.95(-1.01%) |
Sep 04, 2020 | 197.79 | 197.92 | 187.78 | 193.36 | 884,083 | -2.42(-1.24%) |
Sep 03, 2020 | 198.66 | 199.38 | 192.29 | 195.78 | 863,765 | -4.82(-2.40%) |
Sep 02, 2020 | 203.47 | 204.36 | 199.70 | 200.60 | 801,462 | -0.51(-0.25%) |
Sep 01, 2020 | 199.18 | 201.94 | 197.41 | 201.11 | 635,964 | +2.07(+1.04%) |
Aug 31, 2020 | 200.52 | 201.26 | 198.40 | 199.04 | 903,649 | +1.83(+0.93%) |
Aug 28, 2020 | 198.21 | 198.37 | 195.52 | 197.21 | 566,396 | +1.23(+0.63%) |
Aug 27, 2020 | 196.44 | 197.50 | 193.56 | 195.98 | 830,400 | +0.07(+0.04%) |
Aug 26, 2020 | 194.85 | 196.54 | 193.23 | 195.91 | 412,098 | +1.31(+0.67%) |
Aug 25, 2020 | 190.03 | 194.79 | 189.89 | 194.60 | 612,073 | -1.14(-0.58%) |
Aug 24, 2020 | 196.70 | 197.83 | 194.50 | 195.74 | 432,163 | +1.55(+0.80%) |
Aug 21, 2020 | 193.21 | 195.00 | 192.04 | 194.19 | 752,993 | +1.41(+0.73%) |
Aug 20, 2020 | 191.34 | 194.49 | 190.67 | 192.78 | 537,991 | -0.17(-0.09%) |
Aug 19, 2020 | 193.80 | 194.37 | 192.65 | 192.95 | 718,264 | +0.58(+0.30%) |
Aug 18, 2020 | 191.08 | 193.55 | 190.76 | 192.37 | 1,069,442 | +2.10(+1.10%) |
Aug 17, 2020 | 188.88 | 190.93 | 188.88 | 190.27 | 690,471 | +1.68(+0.89%) |
Aug 14, 2020 | 190.50 | 191.90 | 187.94 | 188.59 | 464,716 | -0.93(-0.49%) |
Aug 13, 2020 | 188.03 | 191.58 | 187.78 | 189.51 | 701,249 | +0.15(+0.08%) |
Aug 12, 2020 | 186.56 | 192.44 | 186.48 | 189.36 | 987,519 | +4.33(+2.34%) |
Aug 11, 2020 | 184.93 | 187.31 | 184.30 | 185.03 | 746,374 | +0.96(+0.52%) |
Aug 10, 2020 | 183.57 | 184.74 | 181.89 | 184.08 | 696,803 | +0.98(+0.54%) |
Aug 07, 2020 | 184.13 | 186.41 | 182.04 | 183.09 | 640,750 | -1.19(-0.65%) |
Aug 06, 2020 | 183.03 | 185.06 | 182.51 | 184.28 | 574,082 | +1.76(+0.97%) |
Aug 05, 2020 | 182.28 | 183.83 | 179.77 | 182.52 | 601,039 | +0.38(+0.21%) |
Aug 04, 2020 | 179.69 | 182.29 | 179.17 | 182.14 | 645,934 | +2.55(+1.42%) |
Aug 03, 2020 | 180.31 | 183.54 | 178.93 | 179.59 | 608,879 | -0.39(-0.22%) |
Jul 31, 2020 | 181.55 | 182.11 | 175.79 | 179.98 | 776,356 | +2.57(+1.45%) |
Jul 30, 2020 | 177.96 | 178.68 | 174.24 | 177.41 | 1,098,188 | -2.08(-1.16%) |
Jul 29, 2020 | 180.63 | 183.29 | 179.28 | 179.49 | 1,270,058 | -0.08(-0.04%) |
Jul 28, 2020 | 182.48 | 183.37 | 179.21 | 179.57 | 698,487 | -2.84(-1.56%) |
Jul 27, 2020 | 179.67 | 183.19 | 179.19 | 182.41 | 1,065,992 | +3.00(+1.67%) |
Jul 24, 2020 | 181.65 | 183.98 | 178.89 | 179.41 | 899,671 | -1.85(-1.02%) |
Jul 23, 2020 | 182.65 | 185.02 | 180.83 | 181.26 | 696,122 | -2.10(-1.14%) |
Jul 22, 2020 | 185.77 | 187.18 | 182.91 | 183.36 | 560,042 | -1.17(-0.63%) |
Jul 21, 2020 | 185.08 | 186.14 | 183.52 | 184.53 | 474,035 | -0.15(-0.08%) |
Jul 20, 2020 | 182.65 | 185.17 | 182.08 | 184.68 | 476,961 | +1.14(+0.62%) |
Jul 17, 2020 | 179.78 | 183.94 | 179.33 | 183.53 | 678,537 | +5.38(+3.02%) |
Jul 16, 2020 | 177.55 | 180.59 | 176.89 | 178.16 | 525,654 | +1.59(+0.90%) |
Jul 15, 2020 | 177.03 | 177.03 | 172.86 | 176.57 | 494,064 | +1.60(+0.92%) |
Jul 14, 2020 | 169.99 | 175.31 | 168.91 | 174.97 | 582,405 | +5.36(+3.16%) |
Jul 13, 2020 | 175.60 | 175.78 | 169.19 | 169.61 | 628,502 | -4.52(-2.60%) |
Jul 10, 2020 | 174.70 | 175.31 | 172.53 | 174.13 | 522,920 | +0.45(+0.26%) |
Jul 09, 2020 | 174.51 | 175.74 | 173.19 | 173.68 | 675,869 | -0.44(-0.25%) |
Jul 08, 2020 | 175.23 | 175.80 | 173.04 | 174.12 | 685,495 | +1.22(+0.71%) |
Jul 07, 2020 | 172.39 | 176.13 | 171.47 | 172.90 | 612,813 | -0.25(-0.14%) |
Jul 06, 2020 | 169.89 | 174.22 | 169.89 | 173.15 | 919,546 | +4.93(+2.93%) |
Jul 02, 2020 | 166.82 | 170.54 | 166.68 | 168.22 | 886,060 | +2.47(+1.49%) |
Jul 01, 2020 | 168.34 | 168.91 | 164.44 | 165.75 | 879,508 | -1.21(-0.73%) |
Jun 30, 2020 | 162.60 | 168.00 | 162.20 | 166.96 | 912,155 | +4.84(+2.99%) |
Jun 29, 2020 | 160.74 | 163.56 | 159.11 | 162.11 | 791,771 | +1.64(+1.02%) |
Jun 26, 2020 | 159.28 | 162.00 | 159.28 | 160.47 | 1,655,204 | -0.01(-0.01%) |
Jun 25, 2020 | 159.74 | 160.99 | 158.79 | 160.48 | 604,512 | -0.32(-0.20%) |
Jun 24, 2020 | 161.14 | 163.73 | 159.66 | 160.80 | 586,884 | -1.60(-0.99%) |
Jun 23, 2020 | 163.22 | 164.64 | 161.83 | 162.41 | 560,693 | +1.45(+0.90%) |
Jun 22, 2020 | 165.51 | 166.78 | 160.59 | 160.96 | 1,117,550 | -4.64(-2.80%) |
Jun 19, 2020 | 164.68 | 166.03 | 159.44 | 165.60 | 1,839,060 | +3.48(+2.14%) |
Jun 18, 2020 | 161.28 | 163.26 | 160.12 | 162.12 | 532,646 | +1.30(+0.81%) |
Jun 17, 2020 | 158.91 | 162.14 | 158.57 | 160.82 | 502,100 | +1.07(+0.67%) |
Jun 16, 2020 | 163.83 | 164.94 | 158.86 | 159.75 | 645,872 | +0.09(+0.06%) |
Jun 15, 2020 | 152.34 | 159.77 | 151.19 | 159.66 | 765,311 | +4.23(+2.72%) |
Jun 12, 2020 | 157.30 | 158.65 | 152.75 | 155.43 | 799,719 | +0.62(+0.40%) |
Jun 11, 2020 | 160.48 | 162.43 | 154.56 | 154.81 | 729,246 | -7.94(-4.88%) |
Jun 10, 2020 | 161.79 | 164.92 | 160.94 | 162.74 | 1,034,927 | +1.41(+0.87%) |
Jun 09, 2020 | 163.62 | 163.91 | 160.73 | 161.34 | 954,168 | -2.94(-1.79%) |
Jun 08, 2020 | 165.65 | 167.90 | 164.26 | 164.28 | 787,449 | -2.72(-1.63%) |
Jun 05, 2020 | 166.00 | 168.04 | 163.74 | 167.00 | 907,391 | +3.63(+2.22%) |
Jun 04, 2020 | 162.84 | 163.84 | 161.64 | 163.36 | 789,090 | -0.55(-0.34%) |
Jun 03, 2020 | 164.15 | 165.16 | 162.02 | 163.91 | 854,928 | +0.91(+0.56%) |
Jun 02, 2020 | 166.38 | 168.84 | 162.59 | 163.01 | 989,030 | -2.23(-1.35%) |
Jun 01, 2020 | 167.23 | 168.35 | 165.01 | 165.24 | 678,120 | -3.04(-1.81%) |
May 29, 2020 | 164.42 | 168.95 | 162.95 | 168.28 | 1,206,700 | +5.22(+3.20%) |
May 28, 2020 | 163.45 | 166.30 | 161.91 | 163.06 | 824,252 | -0.99(-0.61%) |
May 27, 2020 | 163.18 | 164.51 | 159.89 | 164.05 | 1,024,648 | +2.55(+1.58%) |
May 26, 2020 | 160.57 | 162.20 | 158.92 | 161.51 | 1,147,050 | +5.32(+3.41%) |
May 22, 2020 | 153.75 | 157.28 | 152.65 | 156.18 | 635,426 | +2.83(+1.85%) |
May 21, 2020 | 151.96 | 154.79 | 151.14 | 153.35 | 488,440 | +0.39(+0.26%) |
May 20, 2020 | 152.48 | 155.87 | 151.63 | 152.96 | 707,781 | +2.13(+1.41%) |
May 19, 2020 | 152.41 | 154.47 | 150.74 | 150.82 | 673,278 | -1.09(-0.72%) |
May 18, 2020 | 150.75 | 152.91 | 149.36 | 151.92 | 926,386 | +5.31(+3.62%) |
May 15, 2020 | 146.39 | 148.00 | 145.52 | 146.60 | 968,186 | +0.89(+0.61%) |
May 14, 2020 | 145.77 | 146.27 | 142.04 | 145.72 | 1,376,073 | -1.39(-0.94%) |
May 13, 2020 | 151.38 | 152.90 | 145.03 | 147.11 | 740,190 | -4.90(-3.22%) |
May 12, 2020 | 155.11 | 155.11 | 150.83 | 152.00 | 715,507 | -1.19(-0.78%) |
May 11, 2020 | 149.27 | 154.82 | 149.13 | 153.19 | 841,475 | +2.94(+1.96%) |
May 08, 2020 | 149.45 | 152.11 | 148.67 | 150.25 | 696,834 | +3.00(+2.04%) |
May 07, 2020 | 151.30 | 152.33 | 146.63 | 147.25 | 1,390,062 | -2.54(-1.69%) |
May 06, 2020 | 151.74 | 152.00 | 148.47 | 149.79 | 830,886 | -1.33(-0.88%) |
May 05, 2020 | 145.89 | 151.75 | 145.89 | 151.12 | 815,044 | +5.48(+3.76%) |
May 04, 2020 | 143.59 | 145.64 | 142.09 | 145.64 | 608,276 | +1.02(+0.71%) |
May 01, 2020 | 140.87 | 147.52 | 139.77 | 144.62 | 943,888 | +1.71(+1.20%) |
Apr 30, 2020 | 144.60 | 145.41 | 142.03 | 142.91 | 622,954 | -3.26(-2.23%) |
Apr 29, 2020 | 143.50 | 147.73 | 143.04 | 146.17 | 877,639 | +4.05(+2.85%) |
Apr 28, 2020 | 143.03 | 145.27 | 141.23 | 142.12 | 624,112 | +1.86(+1.33%) |
Apr 27, 2020 | 140.15 | 141.45 | 138.33 | 140.26 | 653,157 | +0.95(+0.68%) |
Apr 24, 2020 | 140.50 | 141.17 | 135.74 | 139.31 | 1,252,959 | +0.37(+0.27%) |
Apr 23, 2020 | 127.23 | 139.79 | 127.23 | 138.93 | 1,671,804 | +12.79(+10.14%) |
Apr 22, 2020 | 125.21 | 127.46 | 122.94 | 126.15 | 1,053,601 | +4.01(+3.29%) |
Apr 21, 2020 | 124.92 | 126.42 | 121.47 | 122.13 | 1,030,427 | -5.63(-4.40%) |
Apr 20, 2020 | 132.80 | 133.35 | 127.04 | 127.76 | 731,465 | -6.65(-4.95%) |
Apr 17, 2020 | 137.35 | 137.70 | 133.12 | 134.41 | 696,630 | +0.47(+0.35%) |
Apr 16, 2020 | 130.11 | 134.66 | 130.11 | 133.94 | 740,378 | +3.35(+2.57%) |
Apr 15, 2020 | 129.67 | 131.93 | 128.20 | 130.58 | 721,320 | -0.73(-0.55%) |
Apr 14, 2020 | 130.34 | 133.55 | 130.01 | 131.31 | 956,762 | +3.55(+2.78%) |
Apr 13, 2020 | 130.57 | 132.01 | 126.65 | 127.76 | 833,623 | -5.17(-3.89%) |
Apr 09, 2020 | 137.12 | 137.96 | 132.27 | 132.93 | 1,341,106 | -3.10(-2.28%) |
Apr 08, 2020 | 134.80 | 142.03 | 134.76 | 136.03 | 904,502 | -4.27(-3.04%) |
Apr 07, 2020 | 139.62 | 144.58 | 137.86 | 140.30 | 1,294,595 | +4.39(+3.23%) |
Apr 06, 2020 | 125.52 | 137.05 | 124.12 | 135.91 | 1,005,079 | +15.41(+12.79%) |
Apr 03, 2020 | 120.89 | 123.45 | 119.58 | 120.50 | 653,625 | -1.67(-1.37%) |
Apr 02, 2020 | 118.33 | 123.53 | 117.06 | 122.17 | 1,223,412 | +1.85(+1.54%) |
Apr 01, 2020 | 124.89 | 126.66 | 119.49 | 120.32 | 807,309 | -8.78(-6.80%) |
Mar 31, 2020 | 130.47 | 133.74 | 127.88 | 129.11 | 1,480,258 | -3.35(-2.53%) |
Mar 30, 2020 | 128.50 | 134.68 | 127.01 | 132.46 | 1,438,015 | +6.24(+4.94%) |
Mar 27, 2020 | 132.38 | 134.73 | 125.70 | 126.22 | 1,510,078 | -12.07(-8.73%) |
Mar 26, 2020 | 134.66 | 139.30 | 131.91 | 138.29 | 1,095,909 | +4.99(+3.74%) |
Mar 25, 2020 | 126.28 | 137.56 | 118.38 | 133.31 | 1,414,066 | +10.12(+8.21%) |
Mar 24, 2020 | 116.32 | 124.12 | 116.32 | 123.19 | 1,197,381 | +10.50(+9.32%) |
Mar 23, 2020 | 113.15 | 116.06 | 108.22 | 112.69 | 1,014,833 | +2.08(+1.89%) |
Mar 20, 2020 | 107.22 | 116.62 | 106.84 | 110.61 | 1,757,285 | +4.31(+4.06%) |
Mar 19, 2020 | 110.39 | 111.58 | 105.02 | 106.29 | 1,121,081 | -4.53(-4.09%) |
Mar 18, 2020 | 106.37 | 115.41 | 104.65 | 110.82 | 1,427,913 | -0.88(-0.79%) |
Mar 17, 2020 | 108.34 | 117.75 | 106.15 | 111.70 | 1,544,777 | +6.14(+5.81%) |
Mar 16, 2020 | 105.57 | 111.51 | 104.06 | 105.57 | 1,136,894 | -11.11(-9.52%) |
Mar 13, 2020 | 113.02 | 119.62 | 112.27 | 116.67 | 1,553,847 | +6.92(+6.30%) |
Mar 12, 2020 | 109.11 | 117.96 | 107.66 | 109.76 | 1,977,811 | -8.28(-7.01%) |
Mar 11, 2020 | 121.38 | 124.44 | 117.34 | 118.03 | 1,098,223 | -7.06(-5.64%) |
Mar 10, 2020 | 123.56 | 125.09 | 118.78 | 125.09 | 1,780,354 | +5.94(+4.99%) |
Mar 09, 2020 | 122.72 | 127.45 | 118.94 | 119.15 | 1,670,281 | -10.98(-8.44%) |
Mar 06, 2020 | 127.96 | 131.20 | 127.62 | 130.12 | 1,056,841 | -2.04(-1.54%) |
Mar 05, 2020 | 131.02 | 133.92 | 130.21 | 132.16 | 856,656 | -2.94(-2.17%) |
Mar 04, 2020 | 127.70 | 135.64 | 127.45 | 135.10 | 1,044,966 | +7.76(+6.09%) |
Mar 03, 2020 | 130.95 | 134.33 | 126.44 | 127.34 | 935,725 | -3.70(-2.83%) |
Mar 02, 2020 | 126.36 | 131.67 | 124.07 | 131.05 | 1,443,152 | +4.11(+3.24%) |
Feb 28, 2020 | 127.35 | 127.39 | 122.48 | 126.93 | 1,624,187 | -2.88(-2.22%) |
Feb 27, 2020 | 132.18 | 135.96 | 129.76 | 129.82 | 922,481 | -5.29(-3.92%) |
Feb 26, 2020 | 137.79 | 139.58 | 134.78 | 135.11 | 636,810 | -1.74(-1.27%) |
Feb 25, 2020 | 142.50 | 142.78 | 136.15 | 136.84 | 558,767 | -4.89(-3.45%) |
Feb 24, 2020 | 141.70 | 142.84 | 138.62 | 141.74 | 672,014 | -4.03(-2.76%) |
Feb 21, 2020 | 147.15 | 147.51 | 144.63 | 145.76 | 443,987 | -2.08(-1.40%) |
Feb 20, 2020 | 147.86 | 148.82 | 146.68 | 147.84 | 506,554 | +0.45(+0.30%) |
Feb 19, 2020 | 145.89 | 148.14 | 145.46 | 147.40 | 442,949 | +1.64(+1.12%) |
Feb 18, 2020 | 145.14 | 146.15 | 144.51 | 145.76 | 295,344 | +0.41(+0.28%) |
Feb 14, 2020 | 146.47 | 146.47 | 144.95 | 145.34 | 328,410 | -0.70(-0.48%) |
Feb 13, 2020 | 145.29 | 146.55 | 145.24 | 146.05 | 321,460 | +0.07(+0.05%) |
Feb 12, 2020 | 144.13 | 146.55 | 143.25 | 145.97 | 401,939 | +2.25(+1.56%) |
Feb 11, 2020 | 144.68 | 144.93 | 142.60 | 143.73 | 546,238 | -0.50(-0.35%) |
Feb 10, 2020 | 144.11 | 145.06 | 143.10 | 144.23 | 633,457 | -0.25(-0.17%) |
Feb 07, 2020 | 143.94 | 144.95 | 142.02 | 144.48 | 842,323 | +1.79(+1.26%) |
Feb 06, 2020 | 135.51 | 143.98 | 134.65 | 142.69 | 1,236,332 | +7.14(+5.27%) |
Feb 05, 2020 | 134.62 | 135.72 | 134.26 | 135.55 | 752,880 | +1.72(+1.28%) |
Feb 04, 2020 | 132.04 | 134.10 | 132.04 | 133.83 | 643,002 | +3.59(+2.76%) |
Feb 03, 2020 | 129.44 | 131.34 | 128.54 | 130.24 | 675,822 | +1.72(+1.34%) |
Jan 31, 2020 | 132.52 | 133.21 | 128.14 | 128.53 | 870,874 | -4.83(-3.62%) |
Jan 30, 2020 | 131.41 | 134.05 | 131.03 | 133.36 | 571,122 | +0.45(+0.34%) |
Jan 29, 2020 | 131.94 | 134.69 | 131.94 | 132.91 | 447,619 | +1.01(+0.76%) |
Jan 28, 2020 | 132.02 | 132.59 | 131.04 | 131.90 | 492,361 | +0.45(+0.34%) |
Jan 27, 2020 | 131.16 | 132.97 | 130.33 | 131.45 | 680,978 | -2.47(-1.85%) |
Jan 24, 2020 | 134.79 | 135.61 | 132.79 | 133.92 | 434,521 | -0.59(-0.44%) |
Jan 23, 2020 | 132.64 | 134.73 | 131.63 | 134.51 | 636,978 | +1.68(+1.27%) |
Jan 22, 2020 | 135.27 | 135.41 | 132.69 | 132.83 | 613,853 | -1.72(-1.28%) |
Jan 21, 2020 | 136.24 | 137.02 | 134.39 | 134.54 | 749,288 | -1.98(-1.45%) |
Jan 17, 2020 | 135.54 | 137.66 | 134.92 | 136.52 | 743,083 | -0.36(-0.26%) |
Jan 16, 2020 | 135.85 | 137.04 | 135.49 | 136.88 | 733,258 | +1.91(+1.42%) |
Jan 15, 2020 | 133.43 | 135.23 | 133.35 | 134.97 | 696,137 | +1.35(+1.01%) |
Jan 14, 2020 | 131.20 | 134.53 | 131.20 | 133.62 | 1,109,275 | +2.22(+1.69%) |
Jan 13, 2020 | 129.04 | 131.49 | 128.74 | 131.39 | 1,157,513 | +2.38(+1.85%) |
Jan 10, 2020 | 127.56 | 129.68 | 126.95 | 129.01 | 1,171,650 | +1.93(+1.52%) |
Jan 09, 2020 | 124.96 | 127.18 | 124.45 | 127.08 | 924,369 | +2.85(+2.29%) |
Jan 08, 2020 | 123.92 | 125.01 | 123.44 | 124.23 | 667,063 | +0.58(+0.47%) |
Jan 07, 2020 | 123.42 | 124.03 | 122.94 | 123.65 | 723,438 | +0.35(+0.29%) |
Jan 06, 2020 | 123.59 | 123.84 | 121.87 | 123.29 | 984,831 | -0.98(-0.79%) |
Jan 03, 2020 | 124.67 | 124.96 | 123.64 | 124.28 | 946,450 | -1.50(-1.19%) |
Jan 02, 2020 | 124.61 | 125.78 | 123.59 | 125.78 | 997,046 | +1.47(+1.19%) |
Dec 31, 2019 | 123.22 | 124.98 | 123.22 | 124.30 | 647,964 | +0.89(+0.72%) |
Dec 30, 2019 | 123.29 | 123.87 | 122.49 | 123.41 | 403,286 | -0.33(-0.27%) |
Dec 27, 2019 | 123.95 | 124.26 | 123.02 | 123.74 | 329,784 | +0.44(+0.36%) |
Dec 26, 2019 | 123.29 | 123.49 | 122.73 | 123.30 | 276,360 | +0.17(+0.14%) |
Dec 24, 2019 | 123.10 | 123.40 | 122.49 | 123.13 | 227,337 | +0.43(+0.35%) |
Dec 23, 2019 | 124.27 | 124.42 | 122.46 | 122.70 | 599,150 | -0.56(-0.45%) |
Dec 20, 2019 | 122.21 | 123.63 | 120.91 | 123.26 | 1,784,804 | +1.53(+1.26%) |
Dec 19, 2019 | 121.60 | 122.23 | 121.16 | 121.73 | 509,080 | +0.14(+0.11%) |
Dec 18, 2019 | 122.57 | 122.63 | 120.55 | 121.59 | 603,627 | -0.68(-0.56%) |
Dec 17, 2019 | 121.90 | 123.77 | 121.59 | 122.27 | 769,133 | +0.44(+0.36%) |
Dec 16, 2019 | 123.09 | 123.69 | 121.75 | 121.83 | 847,192 | -0.26(-0.21%) |
Dec 13, 2019 | 122.79 | 124.35 | 121.65 | 122.09 | 718,196 | -0.70(-0.57%) |
Dec 12, 2019 | 121.82 | 122.99 | 120.88 | 122.79 | 855,922 | +1.16(+0.96%) |
Dec 11, 2019 | 122.61 | 123.08 | 120.86 | 121.63 | 948,454 | -1.19(-0.97%) |
Dec 10, 2019 | 122.43 | 123.10 | 121.52 | 122.82 | 705,310 | +0.43(+0.35%) |
Dec 09, 2019 | 120.97 | 122.85 | 120.89 | 122.39 | 1,186,069 | +1.67(+1.38%) |
Dec 06, 2019 | 121.71 | 123.25 | 119.72 | 120.72 | 23,650,110 | +0.30(+0.24%) |
Dec 05, 2019 | 117.87 | 120.48 | 117.78 | 120.42 | 1,754,568 | +1.36(+1.14%) |
Dec 04, 2019 | 118.28 | 121.48 | 118.20 | 119.06 | 1,981,968 | -0.02(-0.02%) |
Dec 03, 2019 | 119.65 | 121.81 | 118.55 | 119.08 | 2,089,842 | -2.82(-2.31%) |