Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 184.56 | 194.92 | 182.94 | 190.44 | 1,119,918 | +7.59(+4.15%) |
Jan 28, 2021 | 179.78 | 184.22 | 179.17 | 182.85 | 919,029 | +4.14(+2.32%) |
Jan 27, 2021 | 182.01 | 183.02 | 177.08 | 178.71 | 1,048,665 | -5.96(-3.23%) |
Jan 26, 2021 | 187.45 | 188.30 | 184.65 | 184.66 | 607,618 | -2.89(-1.54%) |
Jan 25, 2021 | 191.20 | 191.20 | 185.78 | 187.55 | 855,536 | -2.88(-1.51%) |
Jan 22, 2021 | 190.39 | 190.65 | 188.59 | 190.43 | 735,994 | +0.37(+0.20%) |
Jan 21, 2021 | 190.19 | 191.99 | 189.36 | 190.06 | 763,281 | -1.21(-0.63%) |
Jan 20, 2021 | 188.02 | 191.34 | 187.02 | 191.27 | 975,871 | +3.47(+1.85%) |
Jan 19, 2021 | 188.31 | 189.12 | 183.94 | 187.80 | 1,112,944 | +1.69(+0.91%) |
Jan 15, 2021 | 182.93 | 186.19 | 181.43 | 186.11 | 754,986 | +2.92(+1.59%) |
Jan 14, 2021 | 183.95 | 184.80 | 182.64 | 183.19 | 665,341 | +0.12(+0.06%) |
Jan 13, 2021 | 182.88 | 184.92 | 182.77 | 183.08 | 788,657 | -0.12(-0.06%) |
Jan 12, 2021 | 180.53 | 183.44 | 180.33 | 183.19 | 812,743 | +2.66(+1.47%) |
Jan 11, 2021 | 177.64 | 180.70 | 176.88 | 180.53 | 783,425 | +2.87(+1.62%) |
Jan 08, 2021 | 180.95 | 182.32 | 174.82 | 177.66 | 1,032,051 | -3.94(-2.17%) |
Jan 07, 2021 | 181.98 | 183.32 | 180.46 | 181.60 | 763,909 | +0.95(+0.52%) |
Jan 06, 2021 | 172.44 | 181.75 | 172.44 | 180.66 | 908,895 | +6.96(+4.01%) |
Jan 05, 2021 | 171.37 | 174.81 | 170.82 | 173.69 | 768,362 | +3.24(+1.90%) |
Jan 04, 2021 | 169.14 | 170.90 | 166.95 | 170.45 | 948,792 | +1.11(+0.65%) |
Dec 31, 2020 | 169.34 | 169.34 | 169.34 | 479,329 | +1.70(+1.01%) | |
Dec 30, 2020 | 168.47 | 169.30 | 167.21 | 167.64 | 479,329 | -0.57(-0.34%) |
Dec 29, 2020 | 168.86 | 169.51 | 167.07 | 168.22 | 683,788 | -0.27(-0.16%) |
Dec 28, 2020 | 170.87 | 171.63 | 167.61 | 168.48 | 991,097 | -1.12(-0.66%) |
Dec 24, 2020 | 170.55 | 170.55 | 168.67 | 169.61 | 247,615 | -0.16(-0.09%) |
Dec 23, 2020 | 169.02 | 170.36 | 168.51 | 169.76 | 521,734 | +0.56(+0.33%) |
Dec 22, 2020 | 170.33 | 170.72 | 168.42 | 169.21 | 471,215 | -1.27(-0.75%) |
Dec 21, 2020 | 168.46 | 170.60 | 167.30 | 170.48 | 703,917 | -0.16(-0.09%) |
Dec 18, 2020 | 168.28 | 170.84 | 167.69 | 170.64 | 1,516,343 | +2.01(+1.19%) |
Dec 17, 2020 | 169.06 | 169.23 | 167.39 | 168.62 | 840,741 | +0.60(+0.36%) |
Dec 16, 2020 | 172.21 | 172.84 | 167.44 | 168.03 | 1,040,416 | -3.16(-1.85%) |
Dec 15, 2020 | 171.05 | 171.62 | 169.87 | 171.19 | 633,308 | +1.38(+0.81%) |
Dec 14, 2020 | 170.78 | 172.62 | 169.81 | 169.81 | 1,023,014 | -0.04(-0.02%) |
Dec 11, 2020 | 171.85 | 172.62 | 168.61 | 169.85 | 1,045,874 | -2.85(-1.65%) |
Dec 10, 2020 | 168.75 | 173.29 | 168.32 | 172.70 | 956,176 | +4.34(+2.58%) |
Dec 09, 2020 | 167.98 | 168.57 | 166.13 | 168.36 | 607,358 | +0.23(+0.13%) |
Dec 08, 2020 | 163.52 | 168.61 | 163.52 | 168.13 | 761,502 | +3.97(+2.42%) |
Dec 07, 2020 | 164.72 | 166.35 | 163.11 | 164.17 | 752,173 | -1.26(-0.76%) |
Dec 04, 2020 | 163.89 | 165.77 | 162.98 | 165.43 | 1,296,615 | +1.84(+1.12%) |
Dec 03, 2020 | 165.83 | 166.75 | 162.96 | 163.59 | 988,573 | -1.83(-1.11%) |
Dec 02, 2020 | 167.60 | 168.59 | 164.75 | 165.42 | 493,737 | -2.18(-1.30%) |
Dec 01, 2020 | 167.37 | 168.70 | 166.05 | 167.60 | 495,192 | +1.35(+0.81%) |
Nov 30, 2020 | 166.39 | 167.73 | 164.57 | 166.25 | 700,596 | -0.13(-0.08%) |
Nov 27, 2020 | 164.62 | 167.18 | 163.88 | 166.39 | 260,476 | +2.94(+1.80%) |
Nov 25, 2020 | 165.56 | 165.85 | 162.55 | 163.44 | 623,125 | -1.91(-1.16%) |
Nov 24, 2020 | 165.99 | 167.19 | 163.83 | 165.35 | 695,417 | +0.32(+0.20%) |
Nov 23, 2020 | 170.06 | 171.12 | 164.78 | 165.03 | 737,213 | -3.63(-2.15%) |
Nov 20, 2020 | 165.21 | 171.11 | 165.21 | 168.66 | 917,258 | +3.29(+1.99%) |
Nov 19, 2020 | 166.05 | 167.05 | 163.91 | 165.36 | 649,025 | -0.22(-0.13%) |
Nov 18, 2020 | 171.10 | 171.41 | 165.24 | 165.58 | 752,934 | -4.77(-2.80%) |
Nov 17, 2020 | 168.18 | 170.90 | 166.65 | 170.35 | 815,105 | +0.22(+0.13%) |
Nov 16, 2020 | 167.72 | 171.79 | 163.43 | 170.13 | 855,644 | +4.09(+2.46%) |
Nov 13, 2020 | 168.81 | 169.35 | 165.83 | 166.05 | 791,648 | -1.62(-0.97%) |
Nov 12, 2020 | 169.76 | 170.28 | 166.34 | 167.67 | 600,628 | -1.63(-0.96%) |
Nov 11, 2020 | 169.04 | 171.44 | 168.06 | 169.30 | 764,157 | +1.95(+1.16%) |
Nov 10, 2020 | 166.27 | 167.63 | 160.39 | 167.35 | 1,204,251 | +2.17(+1.31%) |
Nov 09, 2020 | 174.72 | 175.85 | 161.80 | 165.18 | 1,814,259 | -12.79(-7.19%) |
Nov 06, 2020 | 178.53 | 181.16 | 177.59 | 177.98 | 644,040 | -0.41(-0.23%) |
Nov 05, 2020 | 178.87 | 182.00 | 177.27 | 178.38 | 723,041 | +2.25(+1.28%) |
Nov 04, 2020 | 176.37 | 179.86 | 175.09 | 176.13 | 1,178,948 | +1.01(+0.58%) |
Nov 03, 2020 | 174.01 | 176.58 | 173.82 | 175.11 | 898,414 | +2.71(+1.57%) |
Nov 02, 2020 | 170.04 | 172.88 | 168.25 | 172.40 | 833,696 | +6.21(+3.73%) |
Oct 30, 2020 | 165.52 | 166.61 | 163.17 | 166.20 | 641,756 | +0.21(+0.13%) |
Oct 29, 2020 | 169.47 | 169.72 | 162.69 | 165.99 | 1,064,747 | -3.73(-2.20%) |
Oct 28, 2020 | 169.07 | 173.21 | 167.99 | 169.72 | 737,289 | -2.07(-1.21%) |
Oct 27, 2020 | 168.47 | 176.76 | 167.99 | 171.79 | 1,379,253 | +3.77(+2.24%) |
Oct 26, 2020 | 170.76 | 171.09 | 166.44 | 168.02 | 947,907 | -4.60(-2.66%) |
Oct 23, 2020 | 172.20 | 175.71 | 171.45 | 172.62 | 814,125 | +1.85(+1.09%) |
Oct 22, 2020 | 170.19 | 171.10 | 167.93 | 170.76 | 733,204 | +1.75(+1.03%) |
Oct 21, 2020 | 170.22 | 171.54 | 168.91 | 169.02 | 783,929 | -1.71(-1.00%) |
Oct 20, 2020 | 167.58 | 172.24 | 167.58 | 170.72 | 1,103,370 | +4.41(+2.65%) |
Oct 19, 2020 | 165.45 | 167.45 | 165.06 | 166.31 | 737,191 | +0.68(+0.41%) |
Oct 16, 2020 | 161.83 | 168.35 | 161.72 | 165.63 | 915,215 | +5.28(+3.29%) |
Oct 15, 2020 | 159.17 | 161.30 | 158.07 | 160.35 | 550,147 | -0.11(-0.07%) |
Oct 14, 2020 | 162.24 | 163.97 | 159.36 | 160.46 | 461,106 | -1.15(-0.71%) |
Oct 13, 2020 | 159.82 | 162.69 | 159.08 | 161.60 | 670,308 | +0.50(+0.31%) |
Oct 12, 2020 | 163.57 | 163.93 | 160.91 | 161.10 | 419,647 | -1.76(-1.08%) |
Oct 09, 2020 | 162.63 | 163.78 | 161.67 | 162.86 | 414,214 | +1.25(+0.77%) |
Oct 08, 2020 | 161.08 | 162.03 | 159.15 | 161.61 | 398,197 | +1.46(+0.91%) |
Oct 07, 2020 | 160.26 | 161.95 | 159.70 | 160.16 | 631,351 | +1.16(+0.73%) |
Oct 06, 2020 | 160.81 | 163.03 | 158.96 | 158.99 | 468,232 | -1.62(-1.01%) |
Oct 05, 2020 | 157.84 | 161.65 | 157.74 | 160.61 | 860,147 | +4.22(+2.70%) |
Oct 02, 2020 | 153.49 | 157.99 | 152.59 | 156.40 | 540,065 | +0.90(+0.58%) |
Oct 01, 2020 | 157.34 | 159.29 | 154.64 | 155.50 | 558,996 | -1.13(-0.72%) |
Sep 30, 2020 | 154.72 | 157.94 | 154.60 | 156.63 | 794,006 | +1.50(+0.96%) |
Sep 29, 2020 | 154.15 | 156.94 | 153.32 | 155.13 | 662,854 | +2.00(+1.30%) |
Sep 28, 2020 | 152.29 | 154.92 | 152.29 | 153.13 | 511,911 | +2.56(+1.70%) |
Sep 25, 2020 | 147.88 | 151.29 | 147.14 | 150.57 | 540,306 | +2.61(+1.77%) |
Sep 24, 2020 | 148.33 | 149.81 | 146.83 | 147.96 | 516,802 | -0.69(-0.46%) |
Sep 23, 2020 | 153.57 | 153.57 | 148.35 | 148.65 | 845,088 | -5.17(-3.36%) |
Sep 22, 2020 | 152.62 | 154.99 | 151.53 | 153.82 | 712,891 | +0.47(+0.31%) |
Sep 21, 2020 | 150.25 | 154.05 | 148.57 | 153.35 | 909,350 | +0.77(+0.51%) |
Sep 18, 2020 | 151.99 | 153.52 | 150.44 | 152.58 | 932,283 | +0.28(+0.19%) |
Sep 17, 2020 | 152.94 | 152.94 | 150.42 | 152.29 | 737,819 | -1.87(-1.21%) |
Sep 16, 2020 | 156.03 | 156.25 | 153.61 | 154.17 | 831,706 | -0.51(-0.33%) |
Sep 15, 2020 | 153.08 | 157.08 | 152.59 | 154.67 | 760,547 | +2.32(+1.52%) |
Sep 14, 2020 | 151.25 | 153.08 | 150.27 | 152.35 | 717,989 | +1.38(+0.91%) |
Sep 11, 2020 | 152.39 | 152.39 | 149.48 | 150.97 | 596,079 | -0.10(-0.07%) |
Sep 10, 2020 | 147.27 | 153.45 | 146.92 | 151.07 | 1,661,279 | +4.88(+3.34%) |
Sep 09, 2020 | 145.53 | 147.55 | 143.93 | 146.19 | 937,083 | +1.66(+1.15%) |
Sep 08, 2020 | 145.11 | 146.42 | 142.41 | 144.53 | 903,305 | -1.66(-1.13%) |
Sep 04, 2020 | 145.79 | 147.48 | 142.44 | 146.19 | 912,090 | +0.83(+0.57%) |
Sep 03, 2020 | 147.32 | 148.39 | 143.57 | 145.36 | 853,393 | -1.83(-1.24%) |
Sep 02, 2020 | 145.59 | 147.88 | 143.96 | 147.19 | 759,074 | +2.34(+1.61%) |
Sep 01, 2020 | 146.13 | 147.85 | 143.43 | 144.85 | 1,007,526 | -1.36(-0.93%) |
Aug 31, 2020 | 146.94 | 147.85 | 146.20 | 146.21 | 826,615 | -1.38(-0.94%) |
Aug 28, 2020 | 145.16 | 147.74 | 143.39 | 147.59 | 1,328,829 | +2.62(+1.81%) |
Aug 27, 2020 | 144.72 | 148.26 | 141.47 | 144.97 | 3,513,640 | -4.18(-2.81%) |
Aug 26, 2020 | 148.73 | 149.43 | 147.06 | 149.16 | 1,271,644 | -0.23(-0.16%) |
Aug 25, 2020 | 148.75 | 149.77 | 147.23 | 149.39 | 1,019,437 | +0.42(+0.28%) |
Aug 24, 2020 | 150.89 | 150.98 | 147.86 | 148.97 | 743,947 | -1.29(-0.86%) |
Aug 21, 2020 | 151.15 | 151.64 | 149.62 | 150.26 | 961,853 | -0.88(-0.58%) |
Aug 20, 2020 | 151.10 | 154.19 | 150.90 | 151.15 | 702,156 | -0.86(-0.56%) |
Aug 19, 2020 | 156.13 | 156.13 | 151.59 | 152.00 | 826,797 | -3.17(-2.04%) |
Aug 18, 2020 | 156.31 | 157.28 | 154.34 | 155.17 | 623,334 | -1.03(-0.66%) |
Aug 17, 2020 | 158.53 | 158.80 | 154.55 | 156.20 | 1,078,499 | -1.73(-1.10%) |
Aug 14, 2020 | 158.41 | 159.00 | 156.80 | 157.94 | 507,491 | -0.62(-0.39%) |
Aug 13, 2020 | 155.71 | 158.65 | 154.67 | 158.56 | 606,751 | +2.07(+1.32%) |
Aug 12, 2020 | 155.64 | 157.40 | 154.46 | 156.49 | 636,763 | +1.64(+1.06%) |
Aug 11, 2020 | 156.07 | 157.84 | 151.46 | 154.85 | 1,086,527 | -1.04(-0.67%) |
Aug 10, 2020 | 160.32 | 160.87 | 155.72 | 155.89 | 916,056 | -4.77(-2.97%) |
Aug 07, 2020 | 157.34 | 160.67 | 157.34 | 160.66 | 970,868 | +2.78(+1.76%) |
Aug 06, 2020 | 160.76 | 161.71 | 156.74 | 157.88 | 958,326 | -3.12(-1.94%) |
Aug 05, 2020 | 162.90 | 163.53 | 160.56 | 161.00 | 712,746 | -1.04(-0.64%) |
Aug 04, 2020 | 162.38 | 163.38 | 160.56 | 162.04 | 564,880 | -1.04(-0.64%) |
Aug 03, 2020 | 160.09 | 164.76 | 159.97 | 163.08 | 629,160 | +2.58(+1.61%) |
Jul 31, 2020 | 161.85 | 162.30 | 157.70 | 160.50 | 769,290 | -1.60(-0.99%) |
Jul 30, 2020 | 160.89 | 162.50 | 159.29 | 162.09 | 901,902 | +0.19(+0.12%) |
Jul 29, 2020 | 164.89 | 165.97 | 161.54 | 161.90 | 1,245,608 | -1.61(-0.98%) |
Jul 28, 2020 | 168.90 | 171.99 | 162.26 | 163.51 | 1,726,838 | -3.96(-2.36%) |
Jul 27, 2020 | 164.67 | 167.74 | 163.97 | 167.47 | 1,084,609 | +2.13(+1.29%) |
Jul 24, 2020 | 164.72 | 165.72 | 161.46 | 165.34 | 975,195 | -0.02(-0.01%) |
Jul 23, 2020 | 165.81 | 167.95 | 164.03 | 165.35 | 818,106 | -1.09(-0.65%) |
Jul 22, 2020 | 164.35 | 166.95 | 163.94 | 166.44 | 963,306 | +2.71(+1.66%) |
Jul 21, 2020 | 162.96 | 164.58 | 162.74 | 163.73 | 697,101 | +1.11(+0.68%) |
Jul 20, 2020 | 161.40 | 163.30 | 160.06 | 162.63 | 704,215 | +1.52(+0.95%) |
Jul 17, 2020 | 159.47 | 162.08 | 159.47 | 161.10 | 809,918 | +2.66(+1.68%) |
Jul 16, 2020 | 156.61 | 161.40 | 155.79 | 158.44 | 658,819 | +1.41(+0.90%) |
Jul 15, 2020 | 158.07 | 158.79 | 154.88 | 157.03 | 1,040,913 | +0.76(+0.48%) |
Jul 14, 2020 | 150.99 | 156.38 | 149.02 | 156.27 | 1,537,516 | +7.97(+5.37%) |
Jul 13, 2020 | 148.09 | 152.20 | 146.07 | 148.30 | 1,469,433 | +4.64(+3.23%) |
Jul 10, 2020 | 144.26 | 145.20 | 142.09 | 143.66 | 676,014 | -0.37(-0.25%) |
Jul 09, 2020 | 144.61 | 145.27 | 141.69 | 144.03 | 747,579 | -1.11(-0.77%) |
Jul 08, 2020 | 144.03 | 145.40 | 143.05 | 145.14 | 917,589 | +1.11(+0.77%) |
Jul 07, 2020 | 142.99 | 145.18 | 142.88 | 144.03 | 1,192,359 | +0.44(+0.31%) |
Jul 06, 2020 | 143.61 | 144.74 | 142.26 | 143.58 | 812,010 | +1.93(+1.36%) |
Jul 02, 2020 | 140.74 | 142.41 | 139.98 | 141.65 | 1,287,840 | +2.70(+1.94%) |
Jul 01, 2020 | 138.09 | 139.80 | 135.81 | 138.96 | 900,904 | +0.76(+0.55%) |
Jun 30, 2020 | 135.00 | 138.83 | 133.84 | 138.19 | 1,087,233 | +3.40(+2.52%) |
Jun 29, 2020 | 135.60 | 135.71 | 132.48 | 134.80 | 713,043 | +0.06(+0.04%) |
Jun 26, 2020 | 133.98 | 136.14 | 133.40 | 134.74 | 1,308,515 | +0.53(+0.40%) |
Jun 25, 2020 | 130.68 | 134.33 | 129.55 | 134.21 | 1,224,759 | +3.52(+2.69%) |
Jun 24, 2020 | 133.38 | 134.65 | 129.49 | 130.69 | 1,167,309 | -4.31(-3.19%) |
Jun 23, 2020 | 138.72 | 138.72 | 134.82 | 135.00 | 1,004,945 | -2.36(-1.71%) |
Jun 22, 2020 | 135.11 | 137.79 | 134.29 | 137.35 | 1,189,909 | +2.29(+1.69%) |
Jun 19, 2020 | 143.32 | 143.32 | 135.06 | 135.06 | 2,142,113 | -5.06(-3.61%) |
Jun 18, 2020 | 140.60 | 141.37 | 139.41 | 140.12 | 619,058 | -1.49(-1.05%) |
Jun 17, 2020 | 145.31 | 145.31 | 141.31 | 141.61 | 696,186 | -2.91(-2.01%) |
Jun 16, 2020 | 145.66 | 146.08 | 140.73 | 144.52 | 931,967 | +2.67(+1.88%) |
Jun 15, 2020 | 135.66 | 142.87 | 135.21 | 141.85 | 740,544 | +2.31(+1.66%) |
Jun 12, 2020 | 141.57 | 141.57 | 135.23 | 139.54 | 921,465 | +3.48(+2.56%) |
Jun 11, 2020 | 141.59 | 142.18 | 135.94 | 136.06 | 1,173,044 | -9.61(-6.60%) |
Jun 10, 2020 | 148.68 | 149.70 | 145.30 | 145.67 | 792,071 | -3.19(-2.15%) |
Jun 09, 2020 | 151.41 | 152.72 | 148.57 | 148.87 | 679,883 | -2.91(-1.92%) |
Jun 08, 2020 | 149.50 | 153.53 | 149.11 | 151.78 | 923,645 | +2.25(+1.50%) |
Jun 05, 2020 | 152.96 | 154.59 | 149.01 | 149.53 | 802,466 | -0.75(-0.50%) |
Jun 04, 2020 | 149.04 | 152.46 | 148.09 | 150.28 | 1,239,086 | +1.21(+0.81%) |
Jun 03, 2020 | 151.83 | 152.39 | 148.93 | 149.07 | 684,935 | -0.52(-0.35%) |
Jun 02, 2020 | 148.24 | 149.90 | 147.00 | 149.60 | 1,216,522 | +2.33(+1.58%) |
Jun 01, 2020 | 144.81 | 149.02 | 144.81 | 147.27 | 633,469 | +1.41(+0.97%) |
May 29, 2020 | 146.14 | 147.84 | 143.23 | 145.85 | 1,364,288 | -0.28(-0.19%) |
May 28, 2020 | 146.59 | 149.06 | 144.12 | 146.14 | 975,872 | +0.67(+0.46%) |
May 27, 2020 | 141.90 | 145.59 | 138.73 | 145.47 | 1,033,482 | +5.23(+3.73%) |
May 26, 2020 | 145.82 | 145.82 | 139.89 | 140.24 | 999,577 | -1.32(-0.93%) |
May 22, 2020 | 143.67 | 143.93 | 140.87 | 141.56 | 654,978 | -1.80(-1.25%) |
May 21, 2020 | 142.14 | 144.85 | 141.07 | 143.36 | 704,799 | +1.50(+1.06%) |
May 20, 2020 | 141.90 | 144.70 | 141.15 | 141.86 | 984,486 | +2.92(+2.10%) |
May 19, 2020 | 138.12 | 140.77 | 136.53 | 138.94 | 755,592 | -0.07(-0.05%) |
May 18, 2020 | 142.83 | 143.72 | 139.00 | 139.01 | 1,150,296 | -0.28(-0.20%) |
May 15, 2020 | 137.06 | 140.40 | 135.68 | 139.29 | 1,109,701 | +3.06(+2.25%) |
May 14, 2020 | 129.72 | 136.44 | 129.11 | 136.23 | 1,360,217 | +4.21(+3.19%) |
May 13, 2020 | 139.07 | 139.07 | 130.14 | 132.02 | 1,625,828 | -3.86(-2.84%) |
May 12, 2020 | 142.00 | 143.45 | 135.88 | 135.88 | 1,497,886 | -4.61(-3.28%) |
May 11, 2020 | 137.27 | 141.42 | 135.96 | 140.49 | 1,119,589 | +1.34(+0.96%) |
May 08, 2020 | 135.11 | 139.28 | 133.61 | 139.15 | 799,581 | +5.89(+4.42%) |
May 07, 2020 | 133.62 | 135.14 | 132.68 | 133.26 | 623,588 | +0.90(+0.68%) |
May 06, 2020 | 136.27 | 137.16 | 132.16 | 132.36 | 735,786 | -3.04(-2.24%) |
May 05, 2020 | 132.85 | 137.19 | 132.59 | 135.40 | 1,047,360 | +4.24(+3.23%) |
May 04, 2020 | 130.49 | 132.26 | 129.47 | 131.16 | 1,245,507 | -1.15(-0.87%) |
May 01, 2020 | 133.73 | 134.23 | 127.89 | 132.30 | 1,777,902 | -4.51(-3.30%) |
Apr 30, 2020 | 140.32 | 141.86 | 136.65 | 136.81 | 2,021,232 | -7.51(-5.20%) |
Apr 29, 2020 | 137.27 | 149.57 | 132.12 | 144.32 | 2,682,085 | -2.06(-1.41%) |
Apr 28, 2020 | 153.92 | 156.15 | 145.30 | 146.39 | 2,294,196 | -2.10(-1.42%) |
Apr 27, 2020 | 144.33 | 149.79 | 141.51 | 148.49 | 3,026,708 | +12.29(+9.02%) |
Apr 24, 2020 | 134.36 | 137.76 | 130.47 | 136.20 | 2,163,269 | +3.37(+2.54%) |
Apr 23, 2020 | 129.37 | 135.95 | 129.37 | 132.84 | 2,189,448 | +4.61(+3.59%) |
Apr 22, 2020 | 132.64 | 132.66 | 125.32 | 128.23 | 2,552,877 | +4.95(+4.02%) |
Apr 21, 2020 | 127.29 | 127.29 | 121.14 | 123.28 | 2,307,327 | +2.14(+1.76%) |
Apr 20, 2020 | 120.87 | 123.25 | 119.03 | 121.14 | 1,155,458 | -2.42(-1.96%) |
Apr 17, 2020 | 118.60 | 123.96 | 117.57 | 123.56 | 1,676,692 | +8.31(+7.21%) |
Apr 16, 2020 | 118.51 | 118.51 | 113.46 | 115.25 | 1,099,924 | -2.45(-2.08%) |
Apr 15, 2020 | 117.30 | 118.63 | 115.15 | 117.70 | 788,266 | -2.66(-2.21%) |
Apr 14, 2020 | 118.91 | 120.63 | 117.62 | 120.36 | 757,343 | +3.52(+3.01%) |
Apr 13, 2020 | 123.05 | 123.29 | 115.66 | 116.84 | 646,395 | -5.28(-4.33%) |
Apr 09, 2020 | 120.36 | 124.51 | 118.14 | 122.13 | 1,822,016 | +4.69(+4.00%) |
Apr 08, 2020 | 112.59 | 120.80 | 111.97 | 117.44 | 1,358,571 | +6.41(+5.78%) |
Apr 07, 2020 | 111.27 | 117.83 | 108.33 | 111.02 | 2,050,052 | +5.86(+5.57%) |
Apr 06, 2020 | 100.15 | 106.43 | 99.03 | 105.17 | 1,103,916 | +10.90(+11.56%) |
Apr 03, 2020 | 95.76 | 96.33 | 91.84 | 94.27 | 1,119,918 | -2.25(-2.33%) |
Apr 02, 2020 | 96.42 | 98.80 | 93.00 | 96.51 | 1,078,577 | -0.13(-0.14%) |
Apr 01, 2020 | 99.67 | 100.14 | 95.10 | 96.65 | 1,636,508 | -8.50(-8.09%) |
Mar 31, 2020 | 108.78 | 109.21 | 102.38 | 105.15 | 1,531,029 | -4.63(-4.21%) |
Mar 30, 2020 | 106.49 | 110.30 | 102.62 | 109.77 | 1,167,762 | +2.70(+2.52%) |
Mar 27, 2020 | 109.71 | 110.89 | 105.12 | 107.08 | 1,272,454 | -6.94(-6.09%) |
Mar 26, 2020 | 102.84 | 115.17 | 102.44 | 114.02 | 1,911,091 | +11.84(+11.59%) |
Mar 25, 2020 | 98.77 | 105.58 | 96.80 | 102.18 | 1,357,990 | +4.20(+4.29%) |
Mar 24, 2020 | 91.90 | 98.68 | 90.36 | 97.98 | 1,562,486 | +11.19(+12.89%) |
Mar 23, 2020 | 88.73 | 90.26 | 83.47 | 86.79 | 1,345,147 | -2.43(-2.72%) |
Mar 20, 2020 | 97.29 | 100.99 | 88.56 | 89.22 | 2,010,733 | -6.05(-6.35%) |
Mar 19, 2020 | 88.55 | 98.25 | 81.55 | 95.26 | 1,427,134 | +5.62(+6.26%) |
Mar 18, 2020 | 96.97 | 99.44 | 84.24 | 89.65 | 1,879,036 | -13.87(-13.40%) |
Mar 17, 2020 | 104.86 | 106.04 | 94.46 | 103.52 | 2,142,847 | +2.10(+2.07%) |
Mar 16, 2020 | 117.29 | 118.43 | 101.14 | 101.42 | 2,196,908 | -24.22(-19.28%) |
Mar 13, 2020 | 121.40 | 125.78 | 111.59 | 125.64 | 2,510,651 | +11.75(+10.32%) |
Mar 12, 2020 | 124.37 | 125.41 | 113.58 | 113.88 | 2,299,410 | -18.39(-13.90%) |
Mar 11, 2020 | 139.11 | 139.51 | 128.53 | 132.27 | 2,273,990 | -9.75(-6.87%) |
Mar 10, 2020 | 149.90 | 150.43 | 138.32 | 142.02 | 1,747,642 | -4.47(-3.05%) |
Mar 09, 2020 | 149.62 | 149.62 | 140.74 | 146.50 | 2,137,898 | -3.01(-2.01%) |
Mar 06, 2020 | 152.11 | 152.87 | 145.60 | 149.51 | 1,864,327 | -6.09(-3.91%) |
Mar 05, 2020 | 155.80 | 161.86 | 153.75 | 155.60 | 2,082,090 | -3.49(-2.20%) |
Mar 04, 2020 | 155.15 | 159.83 | 154.49 | 159.09 | 2,140,513 | +8.48(+5.63%) |
Mar 03, 2020 | 155.74 | 157.25 | 149.96 | 150.61 | 1,153,435 | -5.76(-3.68%) |
Mar 02, 2020 | 146.92 | 156.75 | 146.92 | 156.37 | 1,671,611 | +10.21(+6.98%) |
Feb 28, 2020 | 148.49 | 150.38 | 142.34 | 146.16 | 2,135,021 | -5.74(-3.78%) |
Feb 27, 2020 | 151.07 | 155.86 | 149.56 | 151.90 | 1,108,721 | -0.84(-0.55%) |
Feb 26, 2020 | 154.58 | 156.57 | 152.14 | 152.74 | 702,784 | -0.76(-0.49%) |
Feb 25, 2020 | 157.01 | 157.54 | 151.94 | 153.50 | 1,129,316 | -2.53(-1.62%) |
Feb 24, 2020 | 154.65 | 157.48 | 154.43 | 156.03 | 1,051,782 | -1.67(-1.06%) |
Feb 21, 2020 | 156.38 | 157.99 | 156.14 | 157.70 | 534,897 | +0.62(+0.40%) |
Feb 20, 2020 | 157.45 | 159.17 | 156.79 | 157.08 | 770,996 | -0.91(-0.57%) |
Feb 19, 2020 | 159.17 | 159.69 | 157.59 | 157.99 | 678,519 | -0.86(-0.54%) |
Feb 18, 2020 | 161.24 | 161.75 | 157.33 | 158.85 | 951,547 | -3.61(-2.22%) |
Feb 14, 2020 | 161.38 | 162.70 | 159.27 | 162.46 | 780,589 | +0.46(+0.28%) |
Feb 13, 2020 | 156.81 | 163.36 | 156.62 | 162.00 | 1,958,815 | +6.01(+3.85%) |
Feb 12, 2020 | 155.09 | 156.57 | 154.50 | 156.00 | 898,033 | +1.16(+0.75%) |
Feb 11, 2020 | 153.37 | 155.66 | 152.61 | 154.84 | 623,439 | +2.12(+1.39%) |
Feb 10, 2020 | 151.40 | 152.94 | 151.40 | 152.72 | 533,542 | +1.03(+0.68%) |
Feb 07, 2020 | 152.86 | 153.10 | 151.41 | 151.69 | 539,705 | -1.29(-0.84%) |
Feb 06, 2020 | 154.32 | 154.32 | 152.34 | 152.98 | 581,227 | -0.37(-0.24%) |
Feb 05, 2020 | 152.53 | 153.80 | 152.53 | 153.34 | 597,319 | +1.51(+0.99%) |
Feb 04, 2020 | 149.91 | 152.19 | 149.77 | 151.84 | 959,002 | +3.27(+2.20%) |