Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 104.29 | 105.63 | 103.00 | 104.30 | 329,100 | -2.60(-2.43%) |
Jan 28, 2021 | 107.36 | 108.37 | 106.71 | 106.90 | 336,993 | -2.14(-1.96%) |
Jan 27, 2021 | 109.14 | 109.81 | 107.97 | 109.04 | 363,137 | -2.24(-2.01%) |
Jan 26, 2021 | 110.85 | 112.03 | 110.60 | 111.28 | 223,616 | -0.04(-0.04%) |
Jan 25, 2021 | 109.77 | 111.54 | 109.64 | 111.32 | 212,512 | +0.13(+0.12%) |
Jan 22, 2021 | 107.11 | 111.22 | 106.92 | 111.19 | 472,800 | -0.75(-0.67%) |
Jan 21, 2021 | 113.67 | 113.71 | 110.67 | 111.94 | 252,700 | +3.43(+3.16%) |
Jan 20, 2021 | 107.91 | 108.90 | 107.62 | 108.51 | 197,341 | +0.78(+0.72%) |
Jan 19, 2021 | 106.53 | 107.79 | 105.24 | 107.73 | 289,732 | +7.72(+7.72%) |
Jan 15, 2021 | 99.75 | 100.63 | 99.28 | 100.01 | 372,000 | -1.71(-1.68%) |
Jan 14, 2021 | 100.82 | 102.00 | 100.44 | 101.72 | 132,528 | +1.21(+1.20%) |
Jan 13, 2021 | 100.81 | 102.16 | 99.88 | 100.51 | 163,690 | -2.04(-1.99%) |
Jan 12, 2021 | 103.80 | 104.94 | 101.84 | 102.55 | 131,335 | -0.47(-0.46%) |
Jan 11, 2021 | 100.54 | 103.27 | 99.79 | 103.02 | 208,145 | -0.41(-0.40%) |
Jan 08, 2021 | 100.94 | 103.58 | 100.50 | 103.43 | 257,600 | +3.91(+3.93%) |
Jan 07, 2021 | 96.64 | 99.58 | 96.58 | 99.52 | 236,458 | +0.15(+0.15%) |
Jan 06, 2021 | 96.82 | 99.56 | 96.75 | 99.37 | 249,914 | +0.11(+0.11%) |
Jan 05, 2021 | 98.77 | 99.47 | 97.71 | 99.26 | 81,473 | +0.24(+0.24%) |
Jan 04, 2021 | 99.34 | 99.70 | 98.16 | 99.02 | 120,139 | +0.04(+0.04%) |
Dec 31, 2020 | 98.98 | 98.98 | 98.98 | 109,803 | -0.84(-0.84%) | |
Dec 30, 2020 | 99.11 | 100.75 | 99.11 | 99.82 | 109,803 | +0.28(+0.28%) |
Dec 29, 2020 | 98.82 | 99.96 | 98.66 | 99.54 | 168,808 | +1.76(+1.80%) |
Dec 28, 2020 | 97.92 | 99.39 | 97.17 | 97.78 | 143,924 | -1.51(-1.52%) |
Dec 24, 2020 | 99.92 | 99.92 | 98.53 | 99.29 | 41,600 | -0.26(-0.26%) |
Dec 23, 2020 | 101.00 | 101.12 | 98.89 | 99.55 | 194,540 | +1.62(+1.65%) |
Dec 22, 2020 | 96.64 | 98.68 | 96.22 | 97.93 | 263,597 | +1.08(+1.12%) |
Dec 21, 2020 | 95.25 | 97.88 | 94.53 | 96.85 | 888,999 | -2.73(-2.74%) |
Dec 18, 2020 | 98.07 | 99.59 | 97.75 | 99.58 | 713,000 | +2.67(+2.76%) |
Dec 17, 2020 | 93.68 | 97.28 | 93.01 | 96.91 | 2,093,002 | -0.11(-0.11%) |
Dec 16, 2020 | 99.86 | 100.81 | 96.26 | 97.02 | 1,784,177 | -22.43(-18.78%) |
Dec 15, 2020 | 119.17 | 119.81 | 117.90 | 119.45 | 100,744 | +1.92(+1.63%) |
Dec 14, 2020 | 116.74 | 119.70 | 116.74 | 117.53 | 109,108 | -0.36(-0.31%) |
Dec 11, 2020 | 118.08 | 119.43 | 117.12 | 117.89 | 96,100 | -0.91(-0.77%) |
Dec 10, 2020 | 118.58 | 119.38 | 117.92 | 118.80 | 71,817 | +0.68(+0.58%) |
Dec 09, 2020 | 119.35 | 120.21 | 117.06 | 118.12 | 131,649 | -1.69(-1.41%) |
Dec 08, 2020 | 116.85 | 119.92 | 116.80 | 119.81 | 176,343 | -0.35(-0.29%) |
Dec 07, 2020 | 119.48 | 121.34 | 119.48 | 120.16 | 107,927 | -1.49(-1.22%) |
Dec 04, 2020 | 123.01 | 123.03 | 120.87 | 121.65 | 108,600 | -0.99(-0.81%) |
Dec 03, 2020 | 123.61 | 123.85 | 122.47 | 122.64 | 65,745 | -2.18(-1.75%) |
Dec 02, 2020 | 124.67 | 125.85 | 123.86 | 124.82 | 105,999 | -2.37(-1.86%) |
Dec 01, 2020 | 128.32 | 129.03 | 126.25 | 127.19 | 199,149 | +4.58(+3.74%) |
Nov 30, 2020 | 125.39 | 125.76 | 122.20 | 122.61 | 115,650 | -3.23(-2.57%) |
Nov 27, 2020 | 123.44 | 125.90 | 123.44 | 125.84 | 108,500 | +5.06(+4.19%) |
Nov 25, 2020 | 121.00 | 121.97 | 120.37 | 120.78 | 105,900 | -2.76(-2.23%) |
Nov 24, 2020 | 124.77 | 125.25 | 123.20 | 123.54 | 101,010 | -1.71(-1.37%) |
Nov 23, 2020 | 125.56 | 125.61 | 123.90 | 125.25 | 93,923 | +0.58(+0.47%) |
Nov 20, 2020 | 123.78 | 125.23 | 123.62 | 124.67 | 213,400 | +1.29(+1.05%) |
Nov 19, 2020 | 123.01 | 123.59 | 122.28 | 123.38 | 114,226 | -0.57(-0.46%) |
Nov 18, 2020 | 125.38 | 125.58 | 123.84 | 123.95 | 140,294 | -1.30(-1.04%) |
Nov 17, 2020 | 125.83 | 125.94 | 124.38 | 125.25 | 102,709 | -0.45(-0.36%) |
Nov 16, 2020 | 127.28 | 127.28 | 125.01 | 125.70 | 78,789 | +0.82(+0.66%) |
Nov 13, 2020 | 125.15 | 125.92 | 124.24 | 124.88 | 268,800 | +0.81(+0.65%) |
Nov 12, 2020 | 125.53 | 126.35 | 123.72 | 124.07 | 190,248 | +0.09(+0.07%) |
Nov 11, 2020 | 123.91 | 124.28 | 122.07 | 123.98 | 130,464 | +1.81(+1.48%) |
Nov 10, 2020 | 123.15 | 123.15 | 120.98 | 122.17 | 153,039 | -0.23(-0.19%) |
Nov 09, 2020 | 123.98 | 124.11 | 121.41 | 122.40 | 234,920 | +3.09(+2.59%) |
Nov 06, 2020 | 122.06 | 122.27 | 118.84 | 119.31 | 176,200 | -7.10(-5.62%) |
Nov 05, 2020 | 128.97 | 129.00 | 125.88 | 126.41 | 177,176 | +0.93(+0.74%) |
Nov 04, 2020 | 125.24 | 127.81 | 124.64 | 125.48 | 449,360 | +4.97(+4.12%) |
Nov 03, 2020 | 119.09 | 121.46 | 118.63 | 120.51 | 376,137 | +5.98(+5.22%) |
Nov 02, 2020 | 115.61 | 115.79 | 113.03 | 114.53 | 359,280 | -1.95(-1.67%) |
Oct 30, 2020 | 119.07 | 119.07 | 116.17 | 116.48 | 177,000 | -0.33(-0.28%) |
Oct 29, 2020 | 116.21 | 117.66 | 115.19 | 116.81 | 203,791 | -3.79(-3.14%) |
Oct 28, 2020 | 122.50 | 122.99 | 120.25 | 120.60 | 154,943 | -7.42(-5.80%) |
Oct 27, 2020 | 129.05 | 129.57 | 127.23 | 128.02 | 168,865 | +0.75(+0.59%) |
Oct 26, 2020 | 128.64 | 130.26 | 126.27 | 127.27 | 121,435 | -0.38(-0.30%) |
Oct 23, 2020 | 126.61 | 128.94 | 126.07 | 127.65 | 119,300 | +3.97(+3.21%) |
Oct 22, 2020 | 121.50 | 123.81 | 121.42 | 123.68 | 87,597 | +0.58(+0.47%) |
Oct 21, 2020 | 123.35 | 125.39 | 122.70 | 123.10 | 159,307 | -8.69(-6.59%) |
Oct 20, 2020 | 132.11 | 133.91 | 131.61 | 131.79 | 66,868 | +1.39(+1.07%) |
Oct 19, 2020 | 132.82 | 133.69 | 129.85 | 130.40 | 511,797 | +1.57(+1.22%) |
Oct 16, 2020 | 129.29 | 130.50 | 127.62 | 128.83 | 360,800 | -9.67(-6.98%) |
Oct 15, 2020 | 138.75 | 139.40 | 137.50 | 138.50 | 75,590 | -4.05(-2.84%) |
Oct 14, 2020 | 145.59 | 145.59 | 142.55 | 142.55 | 58,150 | -3.26(-2.24%) |
Oct 13, 2020 | 147.01 | 147.89 | 145.81 | 145.81 | 71,511 | -2.44(-1.65%) |
Oct 12, 2020 | 146.62 | 148.68 | 146.40 | 148.25 | 95,002 | +1.66(+1.13%) |
Oct 09, 2020 | 144.44 | 147.00 | 144.02 | 146.59 | 112,100 | +5.34(+3.78%) |
Oct 08, 2020 | 142.29 | 142.92 | 140.92 | 141.25 | 119,625 | +2.44(+1.76%) |
Oct 07, 2020 | 138.51 | 139.50 | 137.32 | 138.81 | 119,673 | -3.69(-2.59%) |
Oct 06, 2020 | 144.48 | 146.02 | 142.00 | 142.50 | 121,143 | -4.55(-3.09%) |
Oct 05, 2020 | 142.34 | 147.47 | 142.28 | 147.05 | 142,254 | +5.03(+3.54%) |
Oct 02, 2020 | 139.77 | 143.60 | 139.71 | 142.02 | 142,300 | -0.14(-0.10%) |
Oct 01, 2020 | 141.88 | 142.73 | 141.31 | 142.16 | 90,518 | +0.25(+0.18%) |
Sep 30, 2020 | 140.52 | 143.11 | 140.35 | 141.91 | 83,868 | +0.16(+0.11%) |
Sep 29, 2020 | 143.00 | 144.06 | 141.18 | 141.75 | 136,346 | -0.05(-0.04%) |
Sep 28, 2020 | 145.00 | 145.00 | 140.54 | 141.80 | 204,151 | +2.62(+1.88%) |
Sep 25, 2020 | 135.21 | 139.39 | 135.12 | 139.18 | 240,200 | +6.71(+5.07%) |
Sep 24, 2020 | 133.80 | 134.47 | 130.63 | 132.47 | 469,249 | -4.57(-3.33%) |
Sep 23, 2020 | 139.16 | 139.71 | 136.93 | 137.04 | 125,530 | -0.40(-0.29%) |
Sep 22, 2020 | 137.42 | 137.80 | 135.69 | 137.44 | 104,701 | -2.23(-1.60%) |
Sep 21, 2020 | 137.22 | 139.77 | 135.80 | 139.67 | 142,537 | +0.40(+0.29%) |
Sep 18, 2020 | 140.02 | 140.29 | 138.05 | 139.27 | 95,100 | -1.84(-1.30%) |
Sep 17, 2020 | 137.53 | 141.60 | 137.36 | 141.11 | 102,861 | +4.06(+2.96%) |
Sep 16, 2020 | 137.46 | 138.18 | 136.64 | 137.05 | 108,243 | +1.44(+1.06%) |
Sep 15, 2020 | 136.43 | 138.20 | 135.21 | 135.61 | 122,658 | +0.66(+0.49%) |
Sep 14, 2020 | 135.18 | 136.45 | 133.60 | 134.95 | 229,771 | -1.90(-1.39%) |
Sep 11, 2020 | 137.86 | 137.95 | 134.94 | 136.85 | 414,000 | +11.05(+8.78%) |
Sep 10, 2020 | 130.08 | 130.15 | 125.78 | 125.80 | 74,060 | -2.04(-1.60%) |
Sep 09, 2020 | 125.74 | 129.25 | 125.58 | 127.84 | 100,658 | +5.37(+4.38%) |
Sep 08, 2020 | 118.96 | 124.79 | 118.49 | 122.47 | 175,755 | -0.57(-0.46%) |
Sep 04, 2020 | 122.08 | 123.63 | 117.85 | 123.04 | 152,600 | -3.96(-3.12%) |
Sep 03, 2020 | 130.53 | 130.73 | 125.34 | 127.00 | 130,778 | -4.84(-3.67%) |
Sep 02, 2020 | 130.16 | 132.22 | 128.92 | 131.84 | 122,894 | +0.93(+0.71%) |
Sep 01, 2020 | 133.73 | 133.81 | 130.58 | 130.91 | 103,999 | -2.25(-1.69%) |
Aug 31, 2020 | 133.60 | 137.43 | 132.70 | 133.16 | 190,995 | +2.21(+1.69%) |
Aug 28, 2020 | 129.08 | 132.22 | 128.52 | 130.95 | 130,900 | +0.56(+0.43%) |
Aug 27, 2020 | 131.71 | 132.21 | 129.45 | 130.39 | 109,656 | -3.80(-2.83%) |
Aug 26, 2020 | 134.19 | 134.75 | 132.93 | 134.19 | 86,420 | +2.43(+1.84%) |
Aug 25, 2020 | 129.64 | 132.24 | 128.39 | 131.76 | 177,669 | -3.07(-2.28%) |
Aug 24, 2020 | 136.48 | 136.88 | 134.14 | 134.83 | 163,459 | -2.33(-1.70%) |
Aug 21, 2020 | 138.37 | 139.06 | 136.52 | 137.16 | 246,900 | -6.36(-4.43%) |
Aug 20, 2020 | 142.39 | 144.65 | 141.59 | 143.52 | 225,886 | +2.52(+1.79%) |
Aug 19, 2020 | 137.75 | 145.15 | 136.35 | 141.00 | 1,307,998 | -47.08(-25.03%) |
Aug 18, 2020 | 190.01 | 190.32 | 186.68 | 188.08 | 102,667 | -4.56(-2.37%) |
Aug 17, 2020 | 190.32 | 193.00 | 189.94 | 192.64 | 80,134 | +6.15(+3.30%) |
Aug 14, 2020 | 188.08 | 188.73 | 185.28 | 186.49 | 70,900 | -6.95(-3.59%) |
Aug 13, 2020 | 191.85 | 195.74 | 191.47 | 193.44 | 71,269 | +3.31(+1.74%) |
Aug 12, 2020 | 185.44 | 190.26 | 184.68 | 190.13 | 86,060 | +4.57(+2.46%) |
Aug 11, 2020 | 183.72 | 188.24 | 182.02 | 185.56 | 137,181 | +2.54(+1.39%) |
Aug 10, 2020 | 185.13 | 185.79 | 181.16 | 183.02 | 122,567 | -7.73(-4.05%) |
Aug 07, 2020 | 184.70 | 191.80 | 184.40 | 190.75 | 140,500 | +3.13(+1.67%) |
Aug 06, 2020 | 189.78 | 190.52 | 187.10 | 187.62 | 87,904 | -4.23(-2.20%) |
Aug 05, 2020 | 191.20 | 192.26 | 189.24 | 191.85 | 103,952 | +1.90(+1.00%) |
Aug 04, 2020 | 190.23 | 190.66 | 188.41 | 189.95 | 71,311 | -3.88(-2.00%) |
Aug 03, 2020 | 188.50 | 194.32 | 187.55 | 193.83 | 86,847 | +9.69(+5.26%) |
Jul 31, 2020 | 190.64 | 190.88 | 183.08 | 184.14 | 98,300 | -2.24(-1.20%) |
Jul 30, 2020 | 180.84 | 188.13 | 180.84 | 186.38 | 81,188 | +0.32(+0.17%) |
Jul 29, 2020 | 190.00 | 190.03 | 185.45 | 186.06 | 73,621 | -5.51(-2.88%) |
Jul 28, 2020 | 193.55 | 193.84 | 191.53 | 191.57 | 75,585 | -4.24(-2.17%) |
Jul 27, 2020 | 193.00 | 197.13 | 193.00 | 195.81 | 60,793 | +2.16(+1.12%) |
Jul 24, 2020 | 197.42 | 197.42 | 192.42 | 193.65 | 82,500 | -6.75(-3.37%) |
Jul 23, 2020 | 204.33 | 205.44 | 199.82 | 200.40 | 54,532 | -7.65(-3.68%) |
Jul 22, 2020 | 208.54 | 209.95 | 205.91 | 208.05 | 50,022 | -0.79(-0.38%) |
Jul 21, 2020 | 213.17 | 213.17 | 208.66 | 208.84 | 93,019 | -4.72(-2.21%) |
Jul 20, 2020 | 207.89 | 214.36 | 206.90 | 213.56 | 116,282 | +10.02(+4.92%) |
Jul 17, 2020 | 199.61 | 203.64 | 199.54 | 203.54 | 62,400 | +5.13(+2.59%) |
Jul 16, 2020 | 201.27 | 201.60 | 196.95 | 198.41 | 87,356 | -2.33(-1.16%) |
Jul 15, 2020 | 199.58 | 201.16 | 198.05 | 200.74 | 101,811 | +8.73(+4.55%) |
Jul 14, 2020 | 187.11 | 192.25 | 185.44 | 192.01 | 139,414 | +0.97(+0.51%) |
Jul 13, 2020 | 193.96 | 196.63 | 190.34 | 191.04 | 146,111 | -0.73(-0.38%) |
Jul 10, 2020 | 199.02 | 199.36 | 190.90 | 191.77 | 189,400 | -9.30(-4.63%) |
Jul 09, 2020 | 202.83 | 204.50 | 200.07 | 201.07 | 75,331 | +0.60(+0.30%) |
Jul 08, 2020 | 200.55 | 201.28 | 198.08 | 200.47 | 75,024 | -1.50(-0.74%) |
Jul 07, 2020 | 200.45 | 204.97 | 200.14 | 201.97 | 98,122 | -0.58(-0.29%) |
Jul 06, 2020 | 200.13 | 203.82 | 200.10 | 202.55 | 71,120 | +2.24(+1.12%) |
Jul 02, 2020 | 200.87 | 201.87 | 199.03 | 200.31 | 73,100 | -2.13(-1.05%) |
Jul 01, 2020 | 199.95 | 203.03 | 198.55 | 202.44 | 80,343 | +5.15(+2.61%) |
Jun 30, 2020 | 195.68 | 198.05 | 194.99 | 197.29 | 90,541 | +0.74(+0.38%) |
Jun 29, 2020 | 198.37 | 199.51 | 194.48 | 196.55 | 154,256 | +0.52(+0.27%) |
Jun 26, 2020 | 203.19 | 203.59 | 195.52 | 196.03 | 160,500 | -9.62(-4.68%) |
Jun 25, 2020 | 204.93 | 207.41 | 202.09 | 205.65 | 115,958 | +5.17(+2.58%) |
Jun 24, 2020 | 205.36 | 207.00 | 198.79 | 200.48 | 76,762 | -8.00(-3.84%) |
Jun 23, 2020 | 208.65 | 211.91 | 208.03 | 208.48 | 61,428 | -3.85(-1.81%) |
Jun 22, 2020 | 212.69 | 212.72 | 209.09 | 212.33 | 65,967 | +4.97(+2.40%) |
Jun 19, 2020 | 206.38 | 209.54 | 205.24 | 207.36 | 98,400 | +5.35(+2.65%) |
Jun 18, 2020 | 200.18 | 202.17 | 198.62 | 202.01 | 75,271 | -3.55(-1.73%) |
Jun 17, 2020 | 206.55 | 207.48 | 204.99 | 205.56 | 110,637 | +3.92(+1.94%) |
Jun 16, 2020 | 201.95 | 203.32 | 198.96 | 201.64 | 88,291 | +1.80(+0.90%) |
Jun 15, 2020 | 195.36 | 200.37 | 193.49 | 199.84 | 96,693 | +4.43(+2.27%) |
Jun 12, 2020 | 197.04 | 197.98 | 191.83 | 195.41 | 90,100 | +1.73(+0.89%) |
Jun 11, 2020 | 199.70 | 200.10 | 193.59 | 193.68 | 133,495 | -9.07(-4.47%) |
Jun 10, 2020 | 203.88 | 204.94 | 201.20 | 202.75 | 79,151 | -1.34(-0.66%) |
Jun 09, 2020 | 202.16 | 206.35 | 201.83 | 204.09 | 98,541 | +3.03(+1.51%) |
Jun 08, 2020 | 198.66 | 201.67 | 196.29 | 201.06 | 121,471 | +1.93(+0.97%) |
Jun 05, 2020 | 200.10 | 201.14 | 197.98 | 199.13 | 123,800 | +3.15(+1.61%) |
Jun 04, 2020 | 201.40 | 203.46 | 195.64 | 195.98 | 97,199 | -3.70(-1.85%) |
Jun 03, 2020 | 201.03 | 201.84 | 198.57 | 199.68 | 104,929 | +1.87(+0.95%) |
Jun 02, 2020 | 200.02 | 200.41 | 197.42 | 197.81 | 121,925 | -4.84(-2.39%) |
Jun 01, 2020 | 202.67 | 202.95 | 199.73 | 202.65 | 131,812 | -0.13(-0.06%) |
May 29, 2020 | 207.34 | 207.98 | 201.44 | 202.78 | 219,700 | +1.31(+0.65%) |
May 28, 2020 | 204.89 | 207.94 | 200.53 | 201.47 | 153,873 | +3.68(+1.86%) |
May 27, 2020 | 203.30 | 203.30 | 194.88 | 197.79 | 148,307 | -6.86(-3.35%) |
May 26, 2020 | 210.80 | 211.07 | 204.01 | 204.65 | 146,832 | +4.45(+2.22%) |
May 22, 2020 | 201.54 | 203.86 | 199.51 | 200.20 | 242,200 | -2.80(-1.38%) |
May 21, 2020 | 206.69 | 208.17 | 202.88 | 203.00 | 283,018 | -18.27(-8.26%) |
May 20, 2020 | 223.28 | 223.28 | 219.09 | 221.27 | 110,554 | +2.07(+0.94%) |
May 19, 2020 | 225.59 | 227.71 | 219.11 | 219.20 | 137,795 | -3.41(-1.53%) |
May 18, 2020 | 221.93 | 222.61 | 217.81 | 222.61 | 83,349 | +2.30(+1.04%) |
May 15, 2020 | 214.01 | 220.31 | 213.93 | 220.31 | 66,400 | +8.50(+4.01%) |
May 14, 2020 | 210.22 | 212.57 | 208.66 | 211.81 | 117,131 | -9.79(-4.42%) |
May 13, 2020 | 225.50 | 227.53 | 219.53 | 221.60 | 75,309 | -4.02(-1.78%) |
May 12, 2020 | 233.14 | 233.14 | 225.03 | 225.62 | 65,583 | -5.63(-2.43%) |
May 11, 2020 | 220.64 | 232.78 | 220.62 | 231.25 | 173,457 | +14.13(+6.51%) |
May 08, 2020 | 220.64 | 221.47 | 215.45 | 217.12 | 126,600 | -9.15(-4.04%) |
May 07, 2020 | 228.50 | 228.50 | 223.80 | 226.27 | 57,487 | +5.70(+2.58%) |
May 06, 2020 | 219.87 | 222.56 | 219.57 | 220.57 | 34,113 | -0.30(-0.14%) |
May 05, 2020 | 220.76 | 222.50 | 219.55 | 220.87 | 102,427 | +6.39(+2.98%) |
May 04, 2020 | 210.50 | 214.48 | 209.66 | 214.48 | 48,149 | +0.26(+0.12%) |
May 01, 2020 | 215.87 | 217.27 | 211.52 | 214.22 | 53,200 | -6.23(-2.83%) |
Apr 30, 2020 | 217.75 | 221.59 | 216.48 | 220.45 | 51,332 | +7.80(+3.67%) |
Apr 29, 2020 | 213.43 | 215.00 | 212.13 | 212.65 | 54,431 | +6.00(+2.90%) |
Apr 28, 2020 | 212.03 | 212.19 | 206.20 | 206.65 | 49,276 | -4.32(-2.05%) |
Apr 27, 2020 | 214.93 | 215.79 | 210.75 | 210.97 | 60,766 | -1.86(-0.87%) |
Apr 24, 2020 | 209.99 | 213.49 | 208.86 | 212.83 | 50,000 | +3.51(+1.68%) |
Apr 23, 2020 | 210.71 | 215.31 | 207.34 | 209.32 | 42,911 | -0.16(-0.08%) |
Apr 22, 2020 | 211.13 | 211.56 | 208.50 | 209.48 | 49,389 | -0.39(-0.19%) |
Apr 21, 2020 | 210.94 | 213.27 | 208.02 | 209.87 | 49,416 | -5.97(-2.77%) |
Apr 20, 2020 | 212.35 | 219.36 | 212.17 | 215.84 | 41,442 | +1.93(+0.90%) |
Apr 17, 2020 | 211.13 | 213.92 | 209.62 | 213.91 | 137,700 | +7.50(+3.63%) |
Apr 16, 2020 | 205.44 | 207.48 | 201.60 | 206.41 | 79,083 | +4.30(+2.13%) |
Apr 15, 2020 | 202.16 | 204.13 | 200.50 | 202.11 | 97,164 | -11.71(-5.48%) |
Apr 14, 2020 | 210.95 | 214.60 | 210.25 | 213.82 | 96,315 | +6.21(+2.99%) |
Apr 13, 2020 | 207.00 | 209.40 | 202.81 | 207.61 | 59,743 | +1.09(+0.53%) |
Apr 09, 2020 | 203.92 | 207.27 | 202.49 | 206.52 | 139,400 | +3.82(+1.88%) |
Apr 08, 2020 | 198.93 | 203.09 | 197.17 | 202.70 | 81,582 | +8.43(+4.34%) |
Apr 07, 2020 | 200.52 | 200.60 | 194.27 | 194.27 | 119,572 | -8.62(-4.25%) |
Apr 06, 2020 | 198.64 | 203.02 | 198.32 | 202.89 | 100,765 | +12.62(+6.63%) |
Apr 03, 2020 | 188.60 | 191.13 | 187.53 | 190.27 | 91,100 | +0.26(+0.14%) |
Apr 02, 2020 | 184.51 | 191.42 | 183.89 | 190.01 | 89,613 | +4.49(+2.42%) |
Apr 01, 2020 | 186.13 | 190.19 | 184.00 | 185.52 | 102,172 | -10.40(-5.31%) |
Mar 31, 2020 | 199.11 | 201.04 | 193.63 | 195.92 | 116,479 | +5.54(+2.91%) |
Mar 30, 2020 | 190.08 | 194.24 | 188.16 | 190.38 | 288,988 | +8.24(+4.52%) |
Mar 27, 2020 | 179.13 | 184.85 | 177.50 | 182.14 | 356,000 | -5.35(-2.85%) |
Mar 26, 2020 | 174.99 | 189.23 | 174.99 | 187.49 | 223,005 | +11.67(+6.64%) |
Mar 25, 2020 | 168.18 | 178.12 | 164.68 | 175.82 | 257,795 | +18.30(+11.62%) |
Mar 24, 2020 | 154.42 | 157.52 | 152.36 | 157.52 | 238,744 | +11.47(+7.85%) |
Mar 23, 2020 | 146.96 | 147.93 | 142.45 | 146.05 | 508,793 | -1.50(-1.02%) |
Mar 20, 2020 | 153.15 | 156.91 | 147.55 | 147.55 | 239,200 | +4.55(+3.18%) |
Mar 19, 2020 | 144.04 | 148.58 | 142.28 | 143.00 | 375,580 | -6.24(-4.18%) |
Mar 18, 2020 | 145.16 | 154.22 | 142.59 | 149.24 | 333,570 | -8.45(-5.36%) |
Mar 17, 2020 | 150.04 | 160.85 | 149.38 | 157.69 | 566,523 | -3.32(-2.06%) |
Mar 16, 2020 | 112.00 | 166.97 | 112.00 | 161.01 | 437,762 | -15.19(-8.62%) |
Mar 13, 2020 | 174.45 | 176.20 | 158.17 | 176.20 | 287,200 | +9.45(+5.67%) |
Mar 12, 2020 | 162.81 | 169.13 | 155.00 | 166.75 | 370,292 | -19.31(-10.38%) |
Mar 11, 2020 | 188.60 | 192.32 | 184.41 | 186.06 | 374,259 | -14.44(-7.20%) |
Mar 10, 2020 | 201.15 | 203.12 | 190.00 | 200.50 | 366,727 | +7.83(+4.06%) |
Mar 09, 2020 | 192.72 | 200.02 | 190.32 | 192.67 | 427,727 | -14.83(-7.15%) |
Mar 06, 2020 | 204.87 | 208.98 | 204.00 | 207.50 | 199,500 | -5.94(-2.78%) |
Mar 05, 2020 | 214.65 | 218.08 | 212.56 | 213.44 | 153,231 | -9.74(-4.36%) |
Mar 04, 2020 | 218.83 | 223.34 | 215.65 | 223.18 | 196,931 | +7.96(+3.70%) |
Mar 03, 2020 | 223.30 | 226.40 | 213.73 | 215.22 | 347,454 | -2.79(-1.28%) |
Mar 02, 2020 | 213.79 | 218.01 | 210.56 | 218.01 | 340,872 | +6.65(+3.15%) |
Feb 28, 2020 | 203.82 | 211.36 | 203.34 | 211.36 | 248,600 | -5.06(-2.34%) |
Feb 27, 2020 | 210.66 | 222.08 | 209.00 | 216.42 | 376,928 | -17.49(-7.48%) |
Feb 26, 2020 | 234.97 | 239.20 | 230.59 | 233.91 | 297,035 | -4.17(-1.75%) |
Feb 25, 2020 | 247.13 | 247.43 | 237.77 | 238.08 | 261,549 | -7.46(-3.04%) |
Feb 24, 2020 | 249.65 | 252.31 | 244.51 | 245.54 | 407,849 | -28.49(-10.40%) |
Feb 21, 2020 | 267.95 | 274.03 | 266.55 | 274.03 | 345,900 | +13.99(+5.38%) |
Feb 20, 2020 | 266.80 | 267.50 | 257.23 | 260.04 | 264,542 | -6.64(-2.49%) |
Feb 19, 2020 | 269.69 | 270.15 | 265.16 | 266.68 | 133,952 | +2.65(+1.00%) |
Feb 18, 2020 | 261.79 | 264.03 | 260.86 | 264.03 | 140,173 | +5.04(+1.95%) |
Feb 14, 2020 | 259.17 | 260.39 | 257.51 | 258.99 | 95,400 | +1.83(+0.71%) |
Feb 13, 2020 | 255.25 | 258.98 | 254.69 | 257.16 | 73,783 | -0.82(-0.32%) |
Feb 12, 2020 | 256.15 | 258.18 | 252.61 | 257.98 | 115,246 | +1.10(+0.43%) |
Feb 11, 2020 | 260.09 | 260.42 | 255.06 | 256.88 | 157,449 | +2.77(+1.09%) |
Feb 10, 2020 | 249.27 | 254.43 | 249.12 | 254.11 | 103,417 | +7.28(+2.95%) |
Feb 07, 2020 | 246.98 | 247.92 | 245.31 | 246.83 | 69,800 | -1.73(-0.70%) |
Feb 06, 2020 | 245.26 | 249.41 | 244.85 | 248.56 | 139,315 | +3.34(+1.36%) |
Feb 05, 2020 | 247.06 | 247.06 | 240.53 | 245.22 | 335,775 | -5.52(-2.20%) |
Feb 04, 2020 | 246.80 | 251.60 | 245.15 | 250.74 | 473,037 | +19.95(+8.64%) |