Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 172.90 | 173.78 | 172.88 | 173.78 | 346 | -4.16(-2.34%) |
Nov 27, 2020 | 177.94 | 177.94 | 177.94 | 177.94 | 100 | -0.27(-0.15%) |
Nov 25, 2020 | 178.21 | 178.21 | 178.21 | 178.21 | 100 | -0.90(-0.50%) |
Nov 24, 2020 | 177.91 | 179.10 | 177.91 | 179.10 | 283 | +5.54(+3.19%) |
Nov 23, 2020 | 173.56 | 173.56 | 173.56 | 173.56 | 107 | +1.87(+1.09%) |
Nov 20, 2020 | 170.50 | 171.82 | 170.38 | 171.69 | 1,700 | -0.63(-0.36%) |
Nov 19, 2020 | 170.92 | 172.31 | 170.92 | 172.31 | 1,117 | -0.23(-0.14%) |
Nov 18, 2020 | 175.64 | 175.64 | 172.55 | 172.55 | 968 | -2.98(-1.70%) |
Nov 17, 2020 | 173.51 | 175.56 | 173.51 | 175.53 | 796 | +0.48(+0.28%) |
Nov 16, 2020 | 174.90 | 175.04 | 173.30 | 175.04 | 2,366 | +3.32(+1.93%) |
Nov 13, 2020 | 170.50 | 171.73 | 170.50 | 171.73 | 1,000 | +5.85(+3.53%) |
Nov 12, 2020 | 167.21 | 167.42 | 165.87 | 165.87 | 437 | -5.13(-3.00%) |
Nov 11, 2020 | 173.15 | 173.15 | 169.79 | 171.01 | 1,126 | +0.75(+0.44%) |
Nov 10, 2020 | 167.86 | 170.25 | 167.86 | 170.25 | 410 | +4.90(+2.96%) |
Nov 09, 2020 | 167.96 | 169.16 | 164.65 | 165.35 | 1,680 | +8.95(+5.72%) |
Nov 06, 2020 | 157.00 | 157.00 | 155.50 | 156.40 | 500 | +0.30(+0.19%) |
Nov 05, 2020 | 156.60 | 156.60 | 155.75 | 156.10 | 826 | +3.99(+2.62%) |
Nov 04, 2020 | 152.73 | 155.67 | 152.11 | 152.11 | 1,194 | +1.02(+0.67%) |
Nov 03, 2020 | 149.53 | 151.10 | 149.53 | 151.10 | 730 | +5.92(+4.08%) |
Nov 02, 2020 | 143.49 | 145.18 | 143.49 | 145.18 | 146 | +5.86(+4.21%) |
Oct 30, 2020 | 138.26 | 139.31 | 138.26 | 139.31 | 1,200 | -2.10(-1.48%) |
Oct 29, 2020 | 139.74 | 141.41 | 139.74 | 141.41 | 547 | +1.93(+1.39%) |
Oct 28, 2020 | 139.94 | 139.94 | 139.47 | 139.47 | 270 | -9.35(-6.28%) |
Oct 27, 2020 | 150.21 | 150.21 | 148.82 | 148.82 | 399 | -3.28(-2.16%) |
Oct 26, 2020 | 152.10 | 152.10 | 152.10 | 152.10 | 45 | -4.17(-2.67%) |
Oct 23, 2020 | 155.81 | 156.27 | 155.81 | 156.27 | 300 | +1.15(+0.74%) |
Oct 22, 2020 | 153.10 | 155.12 | 153.10 | 155.12 | 797 | +1.97(+1.29%) |
Oct 21, 2020 | 152.75 | 153.21 | 152.75 | 153.16 | 658 | -1.42(-0.92%) |
Oct 20, 2020 | 155.59 | 155.59 | 154.58 | 154.58 | 200 | +0.91(+0.59%) |
Oct 19, 2020 | 153.66 | 153.66 | 153.66 | 153.66 | 46 | -3.26(-2.08%) |
Oct 16, 2020 | 156.30 | 156.93 | 156.30 | 156.93 | 100 | +1.40(+0.90%) |
Oct 15, 2020 | 153.24 | 155.53 | 153.19 | 155.53 | 2,742 | -1.76(-1.12%) |
Oct 14, 2020 | 159.25 | 159.25 | 157.04 | 157.29 | 1,135 | -0.56(-0.36%) |
Oct 13, 2020 | 159.59 | 159.59 | 157.08 | 157.85 | 2,231 | -2.76(-1.72%) |
Oct 12, 2020 | 160.50 | 160.61 | 160.50 | 160.61 | 715 | +1.71(+1.07%) |
Oct 09, 2020 | 158.40 | 160.00 | 158.40 | 158.91 | 600 | +0.59(+0.37%) |
Oct 08, 2020 | 156.91 | 158.32 | 156.91 | 158.32 | 444 | +2.51(+1.61%) |
Oct 07, 2020 | 153.91 | 155.81 | 153.91 | 155.81 | 980 | +3.72(+2.45%) |
Oct 06, 2020 | 152.09 | 152.09 | 152.09 | 152.09 | 284 | -2.52(-1.63%) |
Oct 05, 2020 | 148.12 | 154.61 | 148.12 | 154.61 | 1,782 | +4.48(+2.98%) |
Oct 02, 2020 | 149.79 | 151.20 | 149.79 | 150.13 | 1,200 | +0.77(+0.52%) |
Oct 01, 2020 | 148.48 | 150.18 | 148.48 | 149.36 | 695 | -0.74(-0.49%) |
Sep 30, 2020 | 149.70 | 151.33 | 149.00 | 150.10 | 1,256 | +1.18(+0.80%) |
Sep 29, 2020 | 149.00 | 149.00 | 148.50 | 148.92 | 497 | -1.21(-0.80%) |
Sep 28, 2020 | 150.64 | 150.64 | 150.12 | 150.12 | 307 | +3.46(+2.36%) |
Sep 25, 2020 | 143.27 | 146.67 | 143.27 | 146.67 | 200 | +1.75(+1.20%) |
Sep 24, 2020 | 143.79 | 144.92 | 143.79 | 144.92 | 292 | +0.42(+0.29%) |
Sep 23, 2020 | 144.50 | 144.50 | 144.50 | 144.50 | 34 | -4.13(-2.78%) |
Sep 22, 2020 | 148.47 | 148.86 | 148.33 | 148.63 | 825 | +0.27(+0.18%) |
Sep 21, 2020 | 147.68 | 148.36 | 147.68 | 148.36 | 579 | -6.59(-4.26%) |
Sep 18, 2020 | 155.12 | 155.12 | 154.95 | 154.95 | 200 | -2.20(-1.40%) |
Sep 17, 2020 | 155.73 | 157.35 | 155.73 | 157.15 | 919 | -0.65(-0.41%) |
Sep 16, 2020 | 159.00 | 159.00 | 157.80 | 157.80 | 255 | +0.77(+0.49%) |
Sep 15, 2020 | 157.03 | 157.03 | 157.03 | 157.03 | 0 | +0.57(+0.37%) |
Sep 14, 2020 | 156.28 | 156.50 | 156.13 | 156.46 | 803 | +2.13(+1.38%) |
Sep 11, 2020 | 153.77 | 154.33 | 153.77 | 154.33 | 200 | +2.75(+1.82%) |
Sep 10, 2020 | 155.00 | 155.00 | 150.82 | 151.58 | 948 | -4.10(-2.64%) |
Sep 09, 2020 | 156.34 | 156.82 | 155.68 | 155.68 | 1,151 | +3.83(+2.52%) |
Sep 08, 2020 | 151.85 | 151.85 | 151.85 | 151.85 | 141 | -3.61(-2.32%) |
Sep 04, 2020 | 154.28 | 156.15 | 154.00 | 155.46 | 1,500 | +0.17(+0.11%) |
Sep 03, 2020 | 159.40 | 159.40 | 154.22 | 155.29 | 1,843 | -4.74(-2.96%) |
Sep 02, 2020 | 157.11 | 160.72 | 156.10 | 160.03 | 2,277 | +4.72(+3.04%) |
Sep 01, 2020 | 156.66 | 156.66 | 155.28 | 155.31 | 677 | -2.03(-1.29%) |
Aug 31, 2020 | 157.39 | 157.39 | 156.54 | 157.34 | 1,317 | -1.87(-1.17%) |
Aug 28, 2020 | 158.25 | 159.20 | 158.25 | 159.20 | 800 | +1.73(+1.10%) |
Aug 27, 2020 | 158.45 | 158.45 | 157.00 | 157.47 | 541 | -0.44(-0.28%) |
Aug 26, 2020 | 157.00 | 157.91 | 157.00 | 157.91 | 446 | +0.23(+0.15%) |
Aug 25, 2020 | 159.79 | 159.79 | 157.25 | 157.68 | 872 | -0.36(-0.23%) |
Aug 24, 2020 | 157.49 | 158.04 | 157.26 | 158.04 | 703 | +2.90(+1.87%) |
Aug 21, 2020 | 153.58 | 155.14 | 153.58 | 155.14 | 1,300 | -0.69(-0.45%) |
Aug 20, 2020 | 155.83 | 155.83 | 155.83 | 155.83 | 128 | -0.72(-0.46%) |
Aug 19, 2020 | 158.33 | 158.33 | 156.56 | 156.56 | 1,856 | -1.34(-0.85%) |
Aug 18, 2020 | 159.16 | 159.16 | 157.24 | 157.89 | 661 | +0.06(+0.04%) |
Aug 17, 2020 | 157.52 | 158.25 | 157.50 | 157.83 | 3,480 | +0.35(+0.22%) |
Aug 14, 2020 | 157.00 | 157.80 | 157.00 | 157.48 | 1,600 | -0.92(-0.58%) |
Aug 13, 2020 | 158.99 | 158.99 | 157.88 | 158.40 | 730 | -2.25(-1.40%) |
Aug 12, 2020 | 159.65 | 160.70 | 159.65 | 160.65 | 977 | +3.80(+2.42%) |
Aug 11, 2020 | 159.61 | 160.00 | 156.85 | 156.85 | 1,918 | +1.16(+0.74%) |
Aug 10, 2020 | 154.49 | 155.69 | 154.49 | 155.69 | 500 | +1.75(+1.13%) |
Aug 07, 2020 | 151.21 | 153.95 | 151.05 | 153.95 | 1,400 | +1.74(+1.14%) |
Aug 06, 2020 | 152.00 | 152.21 | 151.33 | 152.21 | 1,319 | -0.29(-0.19%) |
Aug 05, 2020 | 152.94 | 152.94 | 151.89 | 152.50 | 1,207 | +0.96(+0.63%) |
Aug 04, 2020 | 150.02 | 151.78 | 150.02 | 151.54 | 1,213 | +1.43(+0.95%) |
Aug 03, 2020 | 149.80 | 150.24 | 148.99 | 150.11 | 1,495 | +2.52(+1.71%) |
Jul 31, 2020 | 145.46 | 147.59 | 145.46 | 147.59 | 600 | -2.99(-1.99%) |
Jul 30, 2020 | 148.05 | 150.58 | 147.61 | 150.58 | 764 | -2.48(-1.62%) |
Jul 29, 2020 | 151.00 | 153.06 | 151.00 | 153.06 | 1,611 | +1.23(+0.81%) |
Jul 28, 2020 | 151.20 | 152.87 | 151.20 | 151.83 | 772 | +0.16(+0.11%) |
Jul 27, 2020 | 150.70 | 151.67 | 150.59 | 151.67 | 1,886 | +1.46(+0.97%) |
Jul 24, 2020 | 150.00 | 150.21 | 150.00 | 150.21 | 1,900 | -1.10(-0.73%) |
Jul 23, 2020 | 150.66 | 151.31 | 149.98 | 151.31 | 1,186 | -0.95(-0.62%) |
Jul 22, 2020 | 149.90 | 152.26 | 149.90 | 152.26 | 1,395 | +0.76(+0.50%) |
Jul 21, 2020 | 150.78 | 151.49 | 150.78 | 151.49 | 705 | +2.22(+1.49%) |
Jul 20, 2020 | 148.26 | 149.28 | 148.26 | 149.28 | 2,815 | -1.70(-1.12%) |
Jul 17, 2020 | 150.37 | 150.97 | 148.78 | 150.97 | 1,800 | +2.36(+1.59%) |
Jul 16, 2020 | 148.29 | 149.00 | 148.20 | 148.61 | 2,818 | -0.42(-0.28%) |
Jul 15, 2020 | 149.80 | 150.13 | 148.24 | 149.03 | 2,108 | +2.84(+1.94%) |
Jul 14, 2020 | 143.30 | 146.29 | 143.30 | 146.19 | 1,991 | +3.03(+2.11%) |
Jul 13, 2020 | 144.15 | 144.92 | 142.90 | 143.16 | 3,499 | +1.32(+0.93%) |
Jul 10, 2020 | 139.26 | 141.84 | 139.26 | 141.84 | 2,100 | +3.20(+2.31%) |
Jul 09, 2020 | 137.50 | 138.64 | 137.50 | 138.64 | 2,508 | -4.36(-3.05%) |
Jul 08, 2020 | 142.50 | 143.00 | 141.18 | 143.00 | 2,887 | +0.10(+0.07%) |
Jul 07, 2020 | 141.55 | 144.51 | 134.73 | 142.90 | 5,040 | -2.57(-1.77%) |
Jul 06, 2020 | 146.57 | 146.57 | 144.52 | 145.47 | 3,233 | +2.38(+1.67%) |
Jul 02, 2020 | 143.68 | 144.07 | 142.82 | 143.09 | 1,900 | +1.97(+1.40%) |
Jul 01, 2020 | 140.68 | 141.61 | 140.68 | 141.12 | 814 | -0.52(-0.37%) |
Jun 30, 2020 | 138.00 | 141.64 | 138.00 | 141.64 | 2,746 | +2.96(+2.13%) |
Jun 29, 2020 | 136.79 | 138.68 | 136.79 | 138.68 | 1,831 | +1.85(+1.35%) |
Jun 26, 2020 | 138.64 | 138.64 | 135.42 | 136.83 | 1,900 | -3.04(-2.18%) |
Jun 25, 2020 | 136.38 | 139.87 | 136.38 | 139.87 | 1,897 | +1.11(+0.80%) |
Jun 24, 2020 | 142.16 | 142.26 | 138.17 | 138.76 | 3,462 | -6.52(-4.49%) |
Jun 23, 2020 | 145.07 | 145.80 | 144.66 | 145.28 | 1,180 | +1.97(+1.37%) |
Jun 22, 2020 | 143.50 | 143.75 | 140.00 | 143.31 | 3,760 | -1.07(-0.74%) |
Jun 19, 2020 | 148.14 | 148.14 | 143.04 | 144.38 | 3,400 | -0.04(-0.03%) |
Jun 18, 2020 | 143.33 | 144.62 | 142.56 | 144.42 | 7,605 | -0.54(-0.37%) |
Jun 17, 2020 | 147.56 | 147.56 | 144.25 | 144.97 | 4,004 | -0.36(-0.25%) |
Jun 16, 2020 | 146.29 | 147.41 | 144.71 | 145.33 | 5,338 | +4.46(+3.17%) |
Jun 15, 2020 | 135.75 | 141.47 | 135.75 | 140.87 | 1,983 | +1.43(+1.02%) |
Jun 12, 2020 | 141.80 | 142.60 | 137.67 | 139.44 | 6,500 | +1.37(+0.99%) |
Jun 11, 2020 | 145.76 | 147.27 | 137.60 | 138.07 | 3,415 | -14.17(-9.31%) |
Jun 10, 2020 | 155.61 | 155.61 | 152.24 | 152.24 | 5,064 | -2.27(-1.47%) |
Jun 09, 2020 | 155.61 | 155.61 | 153.88 | 154.51 | 5,538 | -4.77(-2.99%) |
Jun 08, 2020 | 155.06 | 159.28 | 155.02 | 159.28 | 2,920 | +4.34(+2.80%) |
Jun 05, 2020 | 153.72 | 155.98 | 151.00 | 154.94 | 7,000 | +5.31(+3.55%) |
Jun 04, 2020 | 147.08 | 149.63 | 146.97 | 149.63 | 4,189 | +1.41(+0.95%) |
Jun 03, 2020 | 146.25 | 148.22 | 146.25 | 148.22 | 4,117 | +4.35(+3.03%) |
Jun 02, 2020 | 142.01 | 143.86 | 140.99 | 143.86 | 3,773 | +1.96(+1.38%) |
Jun 01, 2020 | 139.41 | 141.90 | 139.41 | 141.90 | 18,390 | +1.35(+0.96%) |
May 29, 2020 | 137.94 | 140.55 | 136.21 | 140.55 | 2,800 | +1.44(+1.04%) |
May 28, 2020 | 140.00 | 141.44 | 138.72 | 139.11 | 10,269 | +1.49(+1.08%) |
May 27, 2020 | 136.60 | 137.62 | 135.27 | 137.62 | 10,151 | +2.17(+1.60%) |
May 26, 2020 | 135.49 | 136.00 | 134.05 | 135.45 | 15,665 | +6.55(+5.08%) |
May 22, 2020 | 127.96 | 129.00 | 127.51 | 128.90 | 7,000 | -0.54(-0.42%) |
May 21, 2020 | 131.12 | 131.71 | 129.17 | 129.44 | 3,837 | -2.44(-1.85%) |
May 20, 2020 | 132.41 | 132.89 | 131.04 | 131.88 | 20,469 | +2.75(+2.13%) |
May 19, 2020 | 132.04 | 132.04 | 129.13 | 129.13 | 45,111 | -4.50(-3.37%) |
May 18, 2020 | 130.85 | 133.63 | 130.00 | 133.63 | 24,499 | +9.02(+7.24%) |
May 15, 2020 | 121.12 | 126.15 | 121.12 | 124.61 | 7,200 | +0.34(+0.27%) |
May 14, 2020 | 120.34 | 124.95 | 119.60 | 124.27 | 174,770 | -0.09(-0.08%) |
May 13, 2020 | 128.43 | 128.43 | 123.77 | 124.36 | 455,180 | -4.28(-3.32%) |
May 12, 2020 | 132.40 | 132.68 | 128.64 | 128.64 | 226,087 | -2.92(-2.22%) |
May 11, 2020 | 129.86 | 131.62 | 118.63 | 131.56 | 103,396 | +0.13(+0.10%) |
May 08, 2020 | 129.68 | 131.43 | 129.26 | 131.43 | 4,700 | +4.48(+3.53%) |
May 07, 2020 | 128.56 | 128.56 | 125.82 | 126.95 | 8,602,569 | +0.01(+0.00%) |
May 06, 2020 | 129.06 | 129.06 | 126.19 | 126.94 | 6,345 | -1.68(-1.30%) |
May 05, 2020 | 129.73 | 130.89 | 128.62 | 128.62 | 8,523 | +1.94(+1.53%) |
May 04, 2020 | 126.65 | 126.84 | 125.23 | 126.68 | 4,733 | -0.69(-0.55%) |
May 01, 2020 | 130.22 | 130.22 | 126.71 | 127.38 | 4,700 | -6.88(-5.13%) |
Apr 30, 2020 | 133.48 | 136.32 | 132.63 | 134.26 | 6,331 | -4.21(-3.04%) |
Apr 29, 2020 | 137.01 | 140.31 | 136.65 | 138.47 | 15,924 | +4.12(+3.07%) |
Apr 28, 2020 | 136.09 | 136.93 | 133.74 | 134.35 | 19,660 | +0.80(+0.60%) |
Apr 27, 2020 | 130.08 | 134.27 | 130.08 | 133.55 | 30,797 | +4.85(+3.77%) |
Apr 24, 2020 | 126.90 | 129.62 | 125.47 | 128.70 | 52,800 | +1.82(+1.43%) |
Apr 23, 2020 | 128.46 | 130.80 | 126.63 | 126.88 | 12,513 | +0.45(+0.36%) |
Apr 22, 2020 | 126.42 | 127.51 | 125.25 | 126.43 | 12,167 | +2.54(+2.05%) |
Apr 21, 2020 | 124.51 | 127.40 | 122.33 | 123.89 | 17,956 | -5.72(-4.41%) |
Apr 20, 2020 | 129.51 | 132.20 | 129.13 | 129.61 | 16,120 | -1.99(-1.51%) |
Apr 17, 2020 | 130.60 | 132.68 | 129.00 | 131.60 | 43,800 | +6.45(+5.16%) |
Apr 16, 2020 | 126.20 | 126.20 | 123.55 | 125.15 | 16,475 | -0.54(-0.43%) |
Apr 15, 2020 | 125.98 | 128.03 | 124.86 | 125.69 | 11,564 | -7.16(-5.39%) |
Apr 14, 2020 | 130.40 | 133.04 | 129.73 | 132.85 | 14,978 | +6.25(+4.93%) |
Apr 13, 2020 | 126.75 | 128.65 | 123.61 | 126.60 | 15,053 | -2.92(-2.25%) |
Apr 09, 2020 | 126.71 | 132.22 | 126.71 | 129.52 | 50,900 | +4.14(+3.31%) |
Apr 08, 2020 | 122.60 | 126.21 | 120.00 | 125.38 | 12,262 | +4.02(+3.31%) |
Apr 07, 2020 | 126.84 | 127.43 | 120.46 | 121.36 | 18,052 | +0.74(+0.61%) |
Apr 06, 2020 | 116.82 | 120.62 | 114.51 | 120.62 | 19,297 | +11.46(+10.50%) |
Apr 03, 2020 | 110.40 | 112.00 | 107.10 | 109.16 | 12,900 | -3.10(-2.76%) |
Apr 02, 2020 | 106.27 | 112.51 | 106.27 | 112.25 | 50,266 | +4.88(+4.54%) |
Apr 01, 2020 | 108.50 | 109.62 | 85.63 | 107.38 | 3,440,900 | -7.70(-6.69%) |
Mar 31, 2020 | 115.86 | 117.45 | 113.91 | 115.08 | 13,988 | -1.81(-1.55%) |
Mar 30, 2020 | 111.89 | 116.89 | 110.80 | 116.89 | 18,743 | +6.08(+5.49%) |
Mar 27, 2020 | 108.00 | 117.04 | 108.00 | 110.80 | 20,600 | -4.81(-4.16%) |
Mar 26, 2020 | 101.10 | 115.61 | 101.10 | 115.61 | 38,470 | +12.15(+11.75%) |
Mar 25, 2020 | 99.43 | 110.00 | 95.97 | 103.46 | 29,316 | +5.47(+5.58%) |
Mar 24, 2020 | 81.63 | 97.99 | 81.63 | 97.99 | 27,454 | +14.95(+18.00%) |
Mar 23, 2020 | 83.66 | 88.41 | 76.73 | 83.04 | 36,566 | -5.67(-6.39%) |
Mar 20, 2020 | 99.07 | 99.07 | 88.15 | 88.71 | 24,100 | -8.05(-8.32%) |
Mar 19, 2020 | 88.20 | 102.12 | 88.20 | 96.76 | 47,393 | +0.94(+0.98%) |
Mar 18, 2020 | 93.54 | 102.97 | 89.48 | 95.82 | 27,024 | -10.10(-9.53%) |
Mar 17, 2020 | 86.37 | 107.00 | 85.55 | 105.92 | 27,503 | +14.91(+16.38%) |
Mar 16, 2020 | 96.20 | 104.00 | 84.66 | 91.01 | 25,065 | -29.24(-24.32%) |
Mar 13, 2020 | 111.70 | 120.25 | 100.61 | 120.25 | 25,400 | +18.73(+18.45%) |
Mar 12, 2020 | 111.11 | 111.11 | 98.53 | 101.52 | 62,396 | -33.32(-24.71%) |
Mar 11, 2020 | 141.58 | 142.05 | 130.38 | 134.84 | 21,680 | -14.87(-9.93%) |
Mar 10, 2020 | 145.63 | 149.74 | 137.31 | 149.71 | 16,818 | +7.83(+5.52%) |
Mar 09, 2020 | 143.21 | 150.00 | 135.00 | 141.88 | 19,811 | -24.03(-14.48%) |
Mar 06, 2020 | 160.69 | 165.91 | 160.04 | 165.91 | 14,700 | -4.84(-2.84%) |
Mar 05, 2020 | 170.83 | 175.00 | 168.86 | 170.75 | 37,692 | -9.25(-5.14%) |
Mar 04, 2020 | 173.40 | 180.00 | 171.61 | 180.00 | 12,839 | +13.33(+8.00%) |
Mar 03, 2020 | 170.56 | 174.97 | 163.39 | 166.68 | 15,791 | -4.91(-2.86%) |
Mar 02, 2020 | 156.63 | 171.83 | 156.63 | 171.59 | 21,141 | +14.07(+8.93%) |
Feb 28, 2020 | 152.63 | 159.49 | 135.00 | 157.52 | 36,500 | -8.30(-5.01%) |
Feb 27, 2020 | 173.90 | 176.34 | 164.06 | 165.82 | 48,271 | -13.17(-7.36%) |
Feb 26, 2020 | 181.80 | 184.18 | 178.99 | 178.99 | 16,687 | -0.82(-0.46%) |
Feb 25, 2020 | 189.59 | 189.59 | 178.96 | 179.81 | 20,936 | -10.04(-5.29%) |
Feb 24, 2020 | 189.79 | 192.01 | 172.69 | 189.85 | 12,353 | -11.52(-5.72%) |
Feb 21, 2020 | 200.63 | 202.05 | 199.75 | 201.38 | 7,900 | -0.15(-0.07%) |
Feb 20, 2020 | 200.46 | 202.94 | 199.94 | 201.52 | 42,454 | -0.90(-0.45%) |
Feb 19, 2020 | 202.30 | 203.29 | 201.32 | 202.43 | 6,688 | +0.84(+0.41%) |
Feb 18, 2020 | 202.20 | 203.89 | 199.89 | 201.59 | 11,634 | -1.35(-0.67%) |
Feb 14, 2020 | 202.78 | 204.30 | 202.13 | 202.94 | 8,100 | -0.91(-0.45%) |
Feb 13, 2020 | 203.58 | 205.20 | 203.58 | 203.85 | 7,852 | -1.94(-0.94%) |
Feb 12, 2020 | 206.91 | 206.91 | 204.50 | 205.79 | 31,675 | +1.01(+0.49%) |
Feb 11, 2020 | 205.91 | 206.47 | 204.44 | 204.78 | 11,205 | +1.22(+0.60%) |
Feb 10, 2020 | 202.29 | 204.50 | 202.29 | 203.56 | 9,461 | +0.85(+0.42%) |
Feb 07, 2020 | 203.97 | 204.84 | 200.56 | 202.71 | 10,400 | -3.27(-1.59%) |
Feb 06, 2020 | 205.81 | 206.00 | 204.18 | 205.98 | 8,796 | +2.26(+1.11%) |
Feb 05, 2020 | 202.30 | 204.76 | 202.30 | 203.72 | 25,435 | +3.82(+1.91%) |
Feb 04, 2020 | 199.67 | 200.65 | 198.35 | 199.90 | 9,575 | +4.55(+2.33%) |
Feb 03, 2020 | 195.70 | 197.58 | 194.49 | 195.35 | 16,920 | +0.48(+0.25%) |
Jan 31, 2020 | 198.25 | 198.25 | 193.91 | 194.87 | 9,600 | -5.93(-2.95%) |
Jan 30, 2020 | 198.99 | 200.91 | 197.00 | 200.80 | 9,962 | +0.14(+0.07%) |
Jan 29, 2020 | 202.50 | 202.78 | 200.39 | 200.66 | 41,468 | -1.82(-0.90%) |
Jan 28, 2020 | 201.07 | 203.82 | 201.07 | 202.47 | 9,898 | +1.93(+0.96%) |
Jan 27, 2020 | 199.60 | 201.90 | 192.27 | 200.54 | 8,542 | -5.23(-2.54%) |
Jan 24, 2020 | 210.15 | 210.15 | 205.48 | 205.77 | 11,400 | -3.37(-1.61%) |
Jan 23, 2020 | 208.46 | 209.59 | 205.96 | 209.14 | 15,557 | -0.42(-0.20%) |
Jan 22, 2020 | 211.32 | 211.88 | 209.33 | 209.56 | 35,643 | -0.95(-0.45%) |
Jan 21, 2020 | 210.50 | 211.02 | 209.10 | 210.51 | 10,779 | -0.93(-0.44%) |
Jan 17, 2020 | 211.43 | 211.94 | 210.05 | 211.44 | 16,700 | +1.70(+0.81%) |
Jan 16, 2020 | 209.40 | 210.18 | 207.98 | 209.74 | 14,192 | +1.56(+0.75%) |
Jan 15, 2020 | 207.30 | 209.50 | 207.02 | 208.18 | 12,486 | +1.26(+0.61%) |
Jan 14, 2020 | 206.09 | 207.60 | 205.00 | 206.92 | 31,904 | -0.20(-0.10%) |
Jan 13, 2020 | 205.06 | 207.47 | 205.06 | 207.12 | 9,769 | +2.13(+1.04%) |
Jan 10, 2020 | 206.76 | 207.67 | 204.39 | 204.99 | 13,500 | -1.59(-0.77%) |
Jan 09, 2020 | 206.35 | 207.36 | 204.56 | 206.58 | 13,710 | +1.57(+0.77%) |
Jan 08, 2020 | 204.45 | 206.55 | 203.30 | 205.01 | 12,841 | -0.23(-0.11%) |
Jan 07, 2020 | 205.69 | 205.93 | 204.23 | 205.24 | 42,719 | -1.05(-0.51%) |
Jan 06, 2020 | 204.26 | 206.84 | 204.26 | 206.29 | 16,905 | +0.25(+0.12%) |
Jan 03, 2020 | 204.77 | 208.10 | 204.77 | 206.05 | 18,900 | -2.94(-1.41%) |
Jan 02, 2020 | 208.11 | 209.24 | 207.76 | 208.99 | 25,187 | +0.82(+0.39%) |
Dec 31, 2019 | 207.50 | 208.17 | 206.18 | 208.17 | 12,500 | +0.73(+0.35%) |
Dec 30, 2019 | 206.74 | 209.60 | 206.54 | 207.44 | 30,072 | -1.59(-0.76%) |
Dec 27, 2019 | 208.82 | 210.21 | 208.65 | 209.03 | 18,900 | +1.26(+0.61%) |
Dec 26, 2019 | 207.44 | 208.60 | 207.44 | 207.76 | 11,098 | +0.65(+0.31%) |
Dec 24, 2019 | 207.71 | 207.96 | 206.37 | 207.12 | 7,700 | -1.05(-0.50%) |
Dec 23, 2019 | 209.00 | 209.00 | 207.00 | 208.16 | 12,529 | -0.26(-0.12%) |
Dec 20, 2019 | 207.42 | 208.93 | 192.50 | 208.42 | 39,300 | +2.70(+1.31%) |
Dec 19, 2019 | 205.50 | 206.92 | 204.78 | 205.72 | 14,629 | -0.33(-0.16%) |
Dec 18, 2019 | 205.88 | 206.07 | 204.38 | 206.05 | 11,607 | -0.20(-0.10%) |
Dec 17, 2019 | 206.44 | 207.09 | 204.75 | 206.25 | 10,568 | -1.49(-0.72%) |
Dec 16, 2019 | 206.45 | 208.28 | 206.26 | 207.74 | 12,289 | +4.15(+2.04%) |
Dec 13, 2019 | 203.99 | 208.37 | 202.33 | 203.59 | 38,300 | +1.01(+0.50%) |
Dec 12, 2019 | 202.00 | 204.20 | 201.40 | 202.59 | 13,246 | +2.74(+1.37%) |
Dec 11, 2019 | 199.24 | 201.20 | 199.24 | 199.84 | 7,861 | +1.97(+1.00%) |
Dec 10, 2019 | 198.36 | 199.80 | 196.64 | 197.87 | 8,900 | -1.04(-0.53%) |
Dec 09, 2019 | 198.59 | 200.15 | 190.00 | 198.92 | 11,392 | -0.38(-0.19%) |
Dec 06, 2019 | 199.74 | 200.29 | 199.06 | 199.30 | 42,700 | +2.98(+1.52%) |
Dec 05, 2019 | 195.71 | 196.68 | 195.32 | 196.32 | 9,868 | -0.60(-0.30%) |
Dec 04, 2019 | 195.26 | 197.34 | 195.22 | 196.92 | 6,675 | +3.38(+1.75%) |
Dec 03, 2019 | 192.50 | 193.54 | 191.42 | 193.54 | 13,458 | -1.77(-0.91%) |