Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 262.93 | 262.98 | 244.81 | 247.32 | 747,500 | -16.77(-6.35%) |
Oct 29, 2020 | 266.12 | 267.76 | 261.26 | 264.09 | 380,349 | +1.22(+0.46%) |
Oct 28, 2020 | 261.13 | 267.18 | 258.25 | 262.87 | 374,100 | -5.13(-1.91%) |
Oct 27, 2020 | 264.37 | 270.64 | 262.58 | 268.00 | 354,411 | +2.31(+0.87%) |
Oct 26, 2020 | 265.45 | 271.87 | 259.58 | 265.69 | 404,273 | -6.18(-2.27%) |
Oct 23, 2020 | 263.50 | 274.83 | 263.19 | 271.87 | 686,400 | +7.71(+2.92%) |
Oct 22, 2020 | 271.48 | 277.47 | 263.14 | 264.16 | 336,768 | -7.38(-2.72%) |
Oct 21, 2020 | 281.83 | 284.21 | 270.84 | 271.54 | 316,041 | -7.11(-2.55%) |
Oct 20, 2020 | 280.43 | 283.11 | 278.23 | 278.65 | 230,090 | +0.35(+0.13%) |
Oct 19, 2020 | 279.15 | 284.72 | 276.15 | 278.30 | 359,392 | +1.94(+0.70%) |
Oct 16, 2020 | 286.95 | 287.01 | 275.77 | 276.36 | 359,000 | -7.14(-2.52%) |
Oct 15, 2020 | 279.17 | 285.92 | 277.00 | 283.50 | 311,770 | -4.17(-1.45%) |
Oct 14, 2020 | 297.20 | 298.74 | 282.15 | 287.67 | 461,188 | -7.97(-2.70%) |
Oct 13, 2020 | 292.48 | 297.17 | 292.16 | 295.64 | 404,486 | +5.08(+1.75%) |
Oct 12, 2020 | 296.00 | 296.02 | 286.93 | 290.56 | 429,950 | -1.26(-0.43%) |
Oct 09, 2020 | 283.90 | 293.12 | 281.02 | 291.82 | 542,900 | +12.15(+4.34%) |
Oct 08, 2020 | 287.76 | 291.96 | 276.51 | 279.67 | 724,332 | -2.14(-0.76%) |
Oct 07, 2020 | 268.60 | 282.91 | 268.00 | 281.81 | 600,895 | +16.43(+6.19%) |
Oct 06, 2020 | 267.00 | 274.53 | 262.60 | 265.38 | 509,730 | -2.53(-0.94%) |
Oct 05, 2020 | 258.18 | 269.16 | 253.95 | 267.91 | 668,064 | +14.34(+5.66%) |
Oct 02, 2020 | 260.02 | 270.00 | 250.35 | 253.57 | 713,900 | -15.88(-5.89%) |
Oct 01, 2020 | 259.00 | 270.00 | 256.72 | 269.45 | 548,114 | +14.60(+5.73%) |
Sep 30, 2020 | 254.00 | 260.70 | 252.55 | 254.85 | 453,498 | -0.65(-0.25%) |
Sep 29, 2020 | 253.38 | 260.00 | 253.00 | 255.50 | 345,784 | +0.83(+0.33%) |
Sep 28, 2020 | 253.99 | 257.76 | 250.54 | 254.67 | 313,586 | +6.42(+2.59%) |
Sep 25, 2020 | 248.54 | 251.41 | 246.48 | 248.25 | 531,900 | -0.21(-0.08%) |
Sep 24, 2020 | 247.24 | 251.75 | 241.60 | 248.46 | 440,852 | -1.76(-0.70%) |
Sep 23, 2020 | 258.94 | 259.69 | 248.42 | 250.22 | 336,587 | -9.05(-3.49%) |
Sep 22, 2020 | 256.49 | 259.72 | 248.57 | 259.27 | 417,837 | +4.75(+1.87%) |
Sep 21, 2020 | 247.85 | 254.99 | 246.00 | 254.52 | 500,118 | +2.24(+0.89%) |
Sep 18, 2020 | 256.67 | 256.98 | 248.37 | 252.28 | 829,800 | -1.11(-0.44%) |
Sep 17, 2020 | 246.19 | 254.37 | 243.99 | 253.39 | 448,603 | -0.87(-0.34%) |
Sep 16, 2020 | 261.51 | 263.20 | 252.67 | 254.26 | 341,922 | -5.78(-2.22%) |
Sep 15, 2020 | 258.99 | 262.00 | 254.00 | 260.04 | 482,826 | +5.49(+2.16%) |
Sep 14, 2020 | 258.91 | 261.05 | 254.11 | 254.55 | 489,884 | +0.45(+0.18%) |
Sep 11, 2020 | 262.87 | 263.35 | 249.58 | 254.10 | 1,044,300 | -4.03(-1.56%) |
Sep 10, 2020 | 263.46 | 267.77 | 255.75 | 258.13 | 457,789 | -4.15(-1.58%) |
Sep 09, 2020 | 259.50 | 272.00 | 253.22 | 262.28 | 655,251 | +12.50(+5.00%) |
Sep 08, 2020 | 244.27 | 263.99 | 243.02 | 249.78 | 912,206 | -8.71(-3.37%) |
Sep 04, 2020 | 269.00 | 273.66 | 240.52 | 258.49 | 1,224,900 | -12.76(-4.70%) |
Sep 03, 2020 | 285.30 | 287.57 | 266.66 | 271.25 | 1,068,425 | -25.71(-8.66%) |
Sep 02, 2020 | 301.78 | 301.78 | 280.72 | 296.96 | 780,881 | -2.75(-0.92%) |
Sep 01, 2020 | 296.75 | 305.98 | 294.65 | 299.71 | 819,346 | +5.08(+1.72%) |
Aug 31, 2020 | 293.47 | 298.36 | 292.64 | 294.63 | 420,375 | +2.66(+0.91%) |
Aug 28, 2020 | 294.00 | 301.76 | 290.51 | 291.97 | 365,200 | +0.92(+0.32%) |
Aug 27, 2020 | 299.09 | 299.09 | 286.00 | 291.05 | 466,750 | -5.88(-1.98%) |
Aug 26, 2020 | 295.45 | 304.28 | 291.33 | 296.93 | 634,752 | +4.14(+1.41%) |
Aug 25, 2020 | 278.95 | 295.90 | 276.79 | 292.79 | 851,556 | +13.55(+4.85%) |
Aug 24, 2020 | 289.50 | 291.66 | 275.59 | 279.24 | 541,309 | -5.16(-1.81%) |
Aug 21, 2020 | 294.00 | 295.79 | 281.34 | 284.40 | 580,100 | -10.07(-3.42%) |
Aug 20, 2020 | 284.44 | 295.32 | 283.39 | 294.47 | 527,060 | +8.86(+3.10%) |
Aug 19, 2020 | 287.80 | 291.98 | 281.20 | 285.61 | 459,965 | -1.19(-0.41%) |
Aug 18, 2020 | 285.35 | 287.15 | 280.56 | 286.80 | 475,624 | +4.11(+1.45%) |
Aug 17, 2020 | 282.48 | 284.57 | 277.79 | 282.69 | 480,399 | +5.01(+1.80%) |
Aug 14, 2020 | 280.00 | 280.21 | 273.26 | 277.68 | 630,600 | -0.79(-0.28%) |
Aug 13, 2020 | 276.00 | 281.34 | 270.58 | 278.47 | 758,272 | +6.67(+2.45%) |
Aug 12, 2020 | 270.81 | 285.18 | 268.00 | 271.80 | 1,002,194 | +3.21(+1.20%) |
Aug 11, 2020 | 276.51 | 276.98 | 264.72 | 268.59 | 1,997,789 | -9.35(-3.36%) |
Aug 10, 2020 | 301.04 | 301.05 | 276.11 | 277.94 | 1,959,877 | -13.66(-4.68%) |
Aug 07, 2020 | 315.00 | 316.22 | 290.82 | 291.60 | 1,441,600 | -16.38(-5.32%) |
Aug 06, 2020 | 266.81 | 319.34 | 265.00 | 307.98 | 4,195,557 | -1.61(-0.52%) |
Aug 05, 2020 | 304.89 | 316.07 | 298.74 | 309.59 | 1,036,883 | +5.04(+1.65%) |
Aug 04, 2020 | 305.85 | 307.89 | 297.44 | 304.55 | 560,585 | +2.02(+0.67%) |
Aug 03, 2020 | 294.77 | 304.70 | 294.49 | 302.53 | 794,295 | +12.05(+4.15%) |
Jul 31, 2020 | 291.18 | 291.18 | 282.23 | 290.48 | 422,500 | +5.56(+1.95%) |
Jul 30, 2020 | 274.01 | 288.28 | 272.15 | 284.92 | 397,554 | +5.54(+1.98%) |
Jul 29, 2020 | 276.55 | 286.47 | 276.02 | 279.38 | 531,973 | +9.67(+3.59%) |
Jul 28, 2020 | 270.21 | 273.92 | 268.25 | 269.71 | 268,265 | -2.76(-1.01%) |
Jul 27, 2020 | 269.76 | 274.46 | 266.01 | 272.47 | 303,486 | +5.00(+1.87%) |
Jul 24, 2020 | 263.66 | 271.45 | 257.02 | 267.47 | 324,600 | -2.28(-0.85%) |
Jul 23, 2020 | 274.78 | 277.93 | 266.11 | 269.75 | 438,620 | -3.80(-1.39%) |
Jul 22, 2020 | 276.00 | 281.49 | 270.42 | 273.55 | 344,572 | -2.14(-0.78%) |
Jul 21, 2020 | 285.00 | 286.25 | 272.54 | 275.69 | 418,712 | -6.49(-2.30%) |
Jul 20, 2020 | 272.15 | 284.09 | 271.24 | 282.18 | 602,451 | +11.88(+4.40%) |
Jul 17, 2020 | 272.00 | 274.28 | 267.13 | 270.30 | 799,800 | -1.12(-0.41%) |
Jul 16, 2020 | 272.54 | 276.94 | 268.16 | 271.42 | 468,927 | -2.26(-0.83%) |
Jul 15, 2020 | 279.35 | 279.78 | 268.22 | 273.68 | 570,174 | -6.14(-2.19%) |
Jul 14, 2020 | 279.62 | 285.96 | 271.01 | 279.82 | 1,253,050 | -1.18(-0.42%) |
Jul 13, 2020 | 298.75 | 299.83 | 277.60 | 281.00 | 1,048,179 | -13.23(-4.50%) |
Jul 10, 2020 | 297.09 | 298.88 | 287.85 | 294.23 | 637,000 | -2.48(-0.84%) |
Jul 09, 2020 | 298.99 | 299.80 | 290.22 | 296.71 | 707,566 | +4.59(+1.57%) |
Jul 08, 2020 | 289.90 | 297.21 | 285.11 | 292.12 | 944,281 | +9.31(+3.29%) |
Jul 07, 2020 | 277.16 | 284.39 | 275.02 | 282.81 | 815,130 | +6.25(+2.26%) |
Jul 06, 2020 | 277.26 | 288.91 | 272.80 | 276.56 | 1,407,551 | +3.71(+1.36%) |
Jul 02, 2020 | 270.97 | 274.99 | 266.06 | 272.85 | 834,800 | +7.08(+2.66%) |
Jul 01, 2020 | 258.41 | 266.99 | 254.68 | 265.77 | 752,171 | +9.55(+3.73%) |
Jun 30, 2020 | 251.12 | 256.87 | 249.21 | 256.22 | 439,258 | +6.52(+2.61%) |
Jun 29, 2020 | 252.47 | 253.09 | 241.61 | 249.70 | 595,029 | -2.13(-0.85%) |
Jun 26, 2020 | 254.32 | 254.50 | 244.29 | 251.83 | 952,100 | -1.87(-0.74%) |
Jun 25, 2020 | 237.69 | 253.92 | 237.05 | 253.70 | 1,289,583 | +12.42(+5.15%) |
Jun 24, 2020 | 243.25 | 250.95 | 231.75 | 241.28 | 1,332,620 | -2.04(-0.84%) |
Jun 23, 2020 | 245.78 | 246.94 | 238.81 | 243.32 | 639,990 | -0.53(-0.22%) |
Jun 22, 2020 | 239.84 | 245.57 | 238.01 | 243.85 | 500,526 | +7.00(+2.96%) |
Jun 19, 2020 | 234.79 | 241.11 | 232.09 | 236.85 | 892,200 | +4.97(+2.14%) |
Jun 18, 2020 | 226.51 | 232.90 | 224.66 | 231.88 | 726,010 | +3.51(+1.54%) |
Jun 17, 2020 | 222.37 | 228.79 | 222.37 | 228.37 | 574,869 | +6.99(+3.16%) |
Jun 16, 2020 | 225.32 | 225.73 | 218.61 | 221.38 | 464,365 | +0.18(+0.08%) |
Jun 15, 2020 | 212.92 | 223.97 | 212.92 | 221.20 | 486,714 | +5.14(+2.38%) |
Jun 12, 2020 | 216.58 | 218.99 | 209.00 | 216.06 | 554,400 | +0.15(+0.07%) |
Jun 11, 2020 | 210.99 | 220.86 | 209.96 | 215.91 | 761,129 | -5.67(-2.56%) |
Jun 10, 2020 | 220.00 | 223.34 | 216.95 | 221.58 | 636,372 | +5.71(+2.65%) |
Jun 09, 2020 | 218.83 | 223.76 | 215.17 | 215.87 | 736,949 | +0.64(+0.30%) |
Jun 08, 2020 | 212.38 | 216.80 | 208.51 | 215.23 | 559,141 | +1.94(+0.91%) |
Jun 05, 2020 | 217.45 | 219.98 | 209.06 | 213.29 | 1,058,500 | -6.46(-2.94%) |
Jun 04, 2020 | 225.18 | 230.47 | 216.30 | 219.75 | 747,009 | -8.07(-3.54%) |
Jun 03, 2020 | 227.52 | 230.46 | 224.40 | 227.82 | 606,188 | -0.37(-0.16%) |
Jun 02, 2020 | 221.50 | 231.36 | 220.45 | 228.19 | 989,811 | +7.22(+3.27%) |
Jun 01, 2020 | 221.00 | 224.00 | 216.12 | 220.97 | 635,105 | -1.36(-0.61%) |
May 29, 2020 | 211.47 | 222.75 | 210.33 | 222.33 | 1,245,200 | +14.93(+7.20%) |
May 28, 2020 | 206.62 | 214.01 | 205.26 | 207.40 | 654,556 | +1.44(+0.70%) |
May 27, 2020 | 206.62 | 208.75 | 195.61 | 205.96 | 1,340,304 | -3.80(-1.81%) |
May 26, 2020 | 219.11 | 219.11 | 208.89 | 209.76 | 1,176,323 | -5.45(-2.53%) |
May 22, 2020 | 206.43 | 218.74 | 204.42 | 215.21 | 1,016,000 | +8.40(+4.06%) |
May 21, 2020 | 203.19 | 209.71 | 201.05 | 206.81 | 1,221,972 | +3.84(+1.89%) |
May 20, 2020 | 195.00 | 204.30 | 191.73 | 202.97 | 2,196,390 | +11.29(+5.89%) |
May 19, 2020 | 191.12 | 197.88 | 190.24 | 191.68 | 1,274,241 | -2.08(-1.07%) |
May 18, 2020 | 197.32 | 200.36 | 193.36 | 193.76 | 1,604,911 | -8.02(-3.97%) |
May 15, 2020 | 192.56 | 204.72 | 188.37 | 201.78 | 2,894,900 | +12.19(+6.43%) |
May 14, 2020 | 180.17 | 189.99 | 172.19 | 189.59 | 3,415,887 | +23.39(+14.07%) |
May 13, 2020 | 166.50 | 170.70 | 162.18 | 166.20 | 1,295,089 | +0.62(+0.37%) |
May 12, 2020 | 168.52 | 171.19 | 162.66 | 165.58 | 1,389,132 | -0.25(-0.15%) |
May 11, 2020 | 157.01 | 166.50 | 156.85 | 165.83 | 1,115,270 | +5.88(+3.68%) |
May 08, 2020 | 154.44 | 164.11 | 152.24 | 159.95 | 1,676,900 | +10.05(+6.70%) |
May 07, 2020 | 146.00 | 153.66 | 145.28 | 149.90 | 1,211,123 | +6.18(+4.30%) |
May 06, 2020 | 133.68 | 144.46 | 133.50 | 143.72 | 909,513 | +11.37(+8.59%) |
May 05, 2020 | 129.65 | 134.51 | 126.34 | 132.35 | 1,380,156 | +6.66(+5.30%) |
May 04, 2020 | 123.20 | 127.13 | 122.24 | 125.69 | 962,242 | +1.51(+1.22%) |
May 01, 2020 | 129.78 | 130.31 | 123.85 | 124.18 | 1,505,900 | -6.63(-5.07%) |
Apr 30, 2020 | 133.64 | 134.84 | 130.80 | 130.81 | 355,436 | -3.43(-2.56%) |
Apr 29, 2020 | 131.43 | 135.10 | 130.00 | 134.24 | 518,006 | +6.39(+5.00%) |
Apr 28, 2020 | 134.01 | 134.01 | 127.72 | 127.85 | 421,996 | -4.65(-3.51%) |
Apr 27, 2020 | 134.88 | 137.37 | 132.14 | 132.50 | 533,272 | -1.86(-1.38%) |
Apr 24, 2020 | 133.91 | 135.13 | 129.78 | 134.36 | 309,900 | +1.70(+1.28%) |
Apr 23, 2020 | 134.97 | 136.73 | 130.49 | 132.66 | 422,194 | -3.02(-2.23%) |
Apr 22, 2020 | 130.46 | 135.87 | 128.76 | 135.68 | 518,498 | +9.25(+7.32%) |
Apr 21, 2020 | 130.64 | 133.10 | 122.98 | 126.43 | 567,397 | -4.20(-3.22%) |
Apr 20, 2020 | 124.97 | 134.27 | 124.95 | 130.63 | 771,968 | +4.39(+3.48%) |
Apr 17, 2020 | 126.39 | 126.80 | 121.35 | 126.24 | 510,900 | +3.34(+2.72%) |
Apr 16, 2020 | 121.91 | 123.34 | 119.01 | 122.90 | 397,803 | +4.49(+3.79%) |
Apr 15, 2020 | 120.41 | 121.14 | 116.75 | 118.41 | 628,910 | -4.93(-4.00%) |
Apr 14, 2020 | 123.14 | 126.83 | 122.02 | 123.34 | 574,080 | +2.63(+2.18%) |
Apr 13, 2020 | 119.90 | 123.38 | 117.06 | 120.71 | 1,285,399 | +6.25(+5.46%) |
Apr 09, 2020 | 117.49 | 120.03 | 111.80 | 114.46 | 804,700 | -1.53(-1.32%) |
Apr 08, 2020 | 109.11 | 117.53 | 107.52 | 115.99 | 1,098,386 | +9.98(+9.41%) |
Apr 07, 2020 | 109.43 | 111.70 | 104.01 | 106.01 | 786,660 | +2.43(+2.35%) |
Apr 06, 2020 | 100.04 | 105.72 | 99.00 | 103.58 | 648,984 | +9.29(+9.85%) |
Apr 03, 2020 | 94.44 | 99.37 | 92.69 | 94.29 | 651,000 | +0.44(+0.47%) |
Apr 02, 2020 | 92.89 | 98.22 | 89.21 | 93.85 | 860,722 | +1.23(+1.33%) |
Apr 01, 2020 | 97.13 | 98.06 | 92.01 | 92.62 | 905,102 | -8.20(-8.13%) |
Mar 31, 2020 | 103.88 | 106.00 | 99.58 | 100.82 | 805,101 | -3.66(-3.50%) |
Mar 30, 2020 | 106.13 | 107.14 | 101.48 | 104.48 | 900,341 | -1.78(-1.68%) |
Mar 27, 2020 | 117.56 | 117.56 | 106.23 | 106.26 | 907,000 | -13.54(-11.30%) |
Mar 26, 2020 | 114.14 | 121.99 | 114.14 | 119.80 | 1,062,066 | +5.04(+4.39%) |
Mar 25, 2020 | 107.52 | 119.20 | 106.09 | 114.76 | 1,110,475 | +7.66(+7.15%) |
Mar 24, 2020 | 99.99 | 108.22 | 99.12 | 107.10 | 766,235 | +12.62(+13.36%) |
Mar 23, 2020 | 96.33 | 100.85 | 91.86 | 94.48 | 760,977 | -2.74(-2.82%) |
Mar 20, 2020 | 103.50 | 106.11 | 96.56 | 97.22 | 901,200 | -4.92(-4.82%) |
Mar 19, 2020 | 81.91 | 102.68 | 81.51 | 102.14 | 1,659,974 | +20.64(+25.33%) |
Mar 18, 2020 | 85.39 | 90.60 | 76.81 | 81.50 | 1,051,372 | -9.96(-10.89%) |
Mar 17, 2020 | 91.81 | 94.13 | 81.51 | 91.46 | 1,666,170 | +3.46(+3.93%) |
Mar 16, 2020 | 93.28 | 102.61 | 87.67 | 88.00 | 1,299,424 | -24.50(-21.78%) |
Mar 13, 2020 | 110.88 | 114.90 | 103.50 | 112.50 | 646,700 | +7.78(+7.43%) |
Mar 12, 2020 | 105.50 | 109.95 | 98.39 | 104.72 | 1,345,355 | -10.26(-8.92%) |
Mar 11, 2020 | 118.49 | 120.29 | 112.82 | 114.98 | 662,359 | -5.92(-4.90%) |
Mar 10, 2020 | 120.05 | 121.73 | 113.53 | 120.90 | 1,065,637 | +4.81(+4.14%) |
Mar 09, 2020 | 125.00 | 129.77 | 111.19 | 116.09 | 2,148,689 | -20.16(-14.80%) |
Mar 06, 2020 | 134.60 | 138.45 | 134.01 | 136.25 | 736,900 | -0.93(-0.68%) |
Mar 05, 2020 | 138.06 | 141.82 | 135.22 | 137.18 | 773,353 | -3.53(-2.51%) |
Mar 04, 2020 | 136.66 | 140.71 | 136.47 | 140.71 | 764,332 | +5.58(+4.13%) |
Mar 03, 2020 | 138.35 | 139.96 | 133.03 | 135.13 | 1,210,428 | -3.59(-2.59%) |
Mar 02, 2020 | 134.19 | 138.72 | 131.55 | 138.72 | 1,650,678 | +4.69(+3.50%) |
Feb 28, 2020 | 130.80 | 135.00 | 127.51 | 134.03 | 1,144,700 | -0.09(-0.07%) |
Feb 27, 2020 | 129.38 | 135.41 | 129.00 | 134.12 | 848,021 | +1.62(+1.22%) |
Feb 26, 2020 | 133.80 | 137.28 | 128.43 | 132.50 | 911,326 | -1.19(-0.89%) |
Feb 25, 2020 | 132.25 | 139.14 | 132.25 | 133.69 | 1,610,090 | +2.19(+1.67%) |
Feb 24, 2020 | 130.00 | 132.90 | 128.15 | 131.50 | 1,259,567 | -5.81(-4.23%) |
Feb 21, 2020 | 139.87 | 140.59 | 136.74 | 137.31 | 1,494,800 | -4.37(-3.08%) |
Feb 20, 2020 | 139.99 | 148.16 | 136.54 | 141.68 | 2,638,368 | -13.56(-8.73%) |
Feb 19, 2020 | 153.00 | 156.40 | 153.00 | 155.24 | 1,184,929 | +3.50(+2.31%) |
Feb 18, 2020 | 148.29 | 152.31 | 148.02 | 151.74 | 838,971 | +3.48(+2.35%) |
Feb 14, 2020 | 147.48 | 149.86 | 147.00 | 148.26 | 322,300 | +1.52(+1.04%) |
Feb 13, 2020 | 143.42 | 148.76 | 143.29 | 146.74 | 459,914 | +1.74(+1.20%) |
Feb 12, 2020 | 145.76 | 146.80 | 143.72 | 145.00 | 354,562 | +0.68(+0.47%) |
Feb 11, 2020 | 146.91 | 147.19 | 143.52 | 144.32 | 361,851 | -1.48(-1.02%) |
Feb 10, 2020 | 145.40 | 146.51 | 144.80 | 145.80 | 353,129 | +0.75(+0.52%) |
Feb 07, 2020 | 146.83 | 147.40 | 144.95 | 145.05 | 290,200 | -2.02(-1.37%) |
Feb 06, 2020 | 146.13 | 148.91 | 145.27 | 147.07 | 410,626 | +1.57(+1.08%) |
Feb 05, 2020 | 149.60 | 149.78 | 145.02 | 145.50 | 358,877 | -2.78(-1.87%) |
Feb 04, 2020 | 146.80 | 149.51 | 144.56 | 148.28 | 316,055 | +3.07(+2.11%) |
Feb 03, 2020 | 142.50 | 146.18 | 142.00 | 145.21 | 380,708 | +2.52(+1.77%) |
Jan 31, 2020 | 144.80 | 145.26 | 142.01 | 142.69 | 387,900 | -2.22(-1.53%) |
Jan 30, 2020 | 142.81 | 145.37 | 142.51 | 144.91 | 396,782 | +1.51(+1.05%) |
Jan 29, 2020 | 143.39 | 144.87 | 142.32 | 143.40 | 689,852 | +0.60(+0.42%) |
Jan 28, 2020 | 141.12 | 143.10 | 139.88 | 142.80 | 400,689 | +3.17(+2.27%) |
Jan 27, 2020 | 137.07 | 140.97 | 135.69 | 139.63 | 394,981 | -1.40(-0.99%) |
Jan 24, 2020 | 141.85 | 142.77 | 139.82 | 141.03 | 261,500 | +0.62(+0.44%) |
Jan 23, 2020 | 140.34 | 141.56 | 139.01 | 140.41 | 264,121 | +0.40(+0.29%) |
Jan 22, 2020 | 141.98 | 142.28 | 138.75 | 140.01 | 290,485 | -0.37(-0.26%) |
Jan 21, 2020 | 138.81 | 141.64 | 138.27 | 140.38 | 386,763 | +0.11(+0.08%) |
Jan 17, 2020 | 143.39 | 143.39 | 139.83 | 140.27 | 261,100 | -2.40(-1.68%) |
Jan 16, 2020 | 143.40 | 143.40 | 140.43 | 142.67 | 380,361 | +0.70(+0.49%) |
Jan 15, 2020 | 142.60 | 143.97 | 141.00 | 141.97 | 512,063 | -0.77(-0.54%) |
Jan 14, 2020 | 142.21 | 144.01 | 140.58 | 142.74 | 438,149 | +0.31(+0.22%) |
Jan 13, 2020 | 141.61 | 144.46 | 140.63 | 142.43 | 839,735 | +2.17(+1.55%) |
Jan 10, 2020 | 140.82 | 141.82 | 138.42 | 140.26 | 479,200 | +0.18(+0.13%) |
Jan 09, 2020 | 136.00 | 140.48 | 134.60 | 140.08 | 1,122,222 | +6.30(+4.71%) |
Jan 08, 2020 | 129.52 | 134.86 | 129.52 | 133.78 | 622,121 | +3.77(+2.90%) |
Jan 07, 2020 | 131.69 | 132.00 | 126.51 | 130.01 | 786,201 | -1.62(-1.23%) |
Jan 06, 2020 | 128.60 | 131.81 | 128.00 | 131.63 | 469,965 | +2.71(+2.10%) |
Jan 03, 2020 | 126.14 | 130.57 | 125.05 | 128.92 | 819,100 | +1.37(+1.07%) |
Jan 02, 2020 | 123.21 | 127.81 | 123.21 | 127.55 | 697,897 | +5.17(+4.22%) |
Dec 31, 2019 | 120.57 | 122.80 | 120.23 | 122.38 | 363,300 | +1.13(+0.93%) |
Dec 30, 2019 | 121.21 | 122.41 | 119.44 | 121.25 | 401,948 | -0.56(-0.46%) |
Dec 27, 2019 | 122.69 | 122.71 | 119.40 | 121.81 | 434,100 | +0.11(+0.09%) |
Dec 26, 2019 | 121.00 | 123.50 | 120.30 | 121.71 | 258,190 | +1.53(+1.27%) |
Dec 24, 2019 | 117.49 | 121.00 | 117.27 | 120.18 | 1,090,100 | +3.43(+2.94%) |
Dec 23, 2019 | 117.41 | 118.31 | 116.36 | 116.75 | 686,194 | -0.54(-0.46%) |
Dec 20, 2019 | 121.82 | 122.44 | 116.92 | 117.29 | 471,500 | -3.87(-3.19%) |
Dec 19, 2019 | 118.53 | 121.79 | 118.53 | 121.16 | 540,721 | +2.42(+2.04%) |
Dec 18, 2019 | 119.50 | 120.21 | 118.09 | 118.74 | 318,957 | -0.86(-0.72%) |
Dec 17, 2019 | 119.84 | 120.30 | 118.95 | 119.60 | 325,773 | +0.42(+0.35%) |
Dec 16, 2019 | 118.57 | 120.44 | 118.57 | 119.18 | 501,786 | +0.10(+0.08%) |
Dec 13, 2019 | 118.89 | 119.75 | 117.66 | 119.08 | 447,200 | +0.04(+0.03%) |
Dec 12, 2019 | 118.19 | 120.54 | 117.59 | 119.04 | 253,313 | -0.51(-0.43%) |
Dec 11, 2019 | 119.13 | 120.67 | 118.42 | 119.55 | 227,637 | +0.50(+0.42%) |
Dec 10, 2019 | 118.55 | 119.39 | 116.94 | 119.05 | 378,424 | +0.41(+0.35%) |
Dec 09, 2019 | 120.22 | 121.85 | 118.22 | 118.64 | 355,060 | -1.22(-1.02%) |
Dec 06, 2019 | 119.62 | 120.91 | 119.30 | 119.86 | 332,100 | +1.11(+0.93%) |
Dec 05, 2019 | 121.15 | 121.95 | 118.41 | 118.75 | 364,861 | -2.47(-2.04%) |
Dec 04, 2019 | 123.39 | 123.69 | 120.98 | 121.22 | 314,793 | -1.27(-1.04%) |
Dec 03, 2019 | 118.12 | 122.72 | 117.18 | 122.49 | 603,379 | +2.07(+1.72%) |
Dec 02, 2019 | 120.29 | 120.88 | 117.78 | 120.42 | 542,387 | -0.47(-0.39%) |
Nov 29, 2019 | 121.98 | 123.03 | 120.50 | 120.89 | 175,100 | -1.11(-0.91%) |
Nov 27, 2019 | 121.30 | 122.28 | 119.33 | 122.00 | 486,100 | +0.97(+0.80%) |
Nov 26, 2019 | 121.79 | 122.64 | 120.38 | 121.03 | 966,385 | -0.89(-0.73%) |
Nov 25, 2019 | 120.70 | 123.08 | 120.68 | 121.92 | 1,954,765 | +1.02(+0.84%) |
Nov 22, 2019 | 121.06 | 122.44 | 120.35 | 120.90 | 777,300 | +0.19(+0.16%) |
Nov 21, 2019 | 126.00 | 126.12 | 120.06 | 120.71 | 880,486 | -5.14(-4.08%) |
Nov 20, 2019 | 126.77 | 127.45 | 124.73 | 125.85 | 604,315 | -1.21(-0.95%) |
Nov 19, 2019 | 127.48 | 128.27 | 125.87 | 127.06 | 428,342 | +0.43(+0.34%) |
Nov 18, 2019 | 130.13 | 130.13 | 125.83 | 126.63 | 607,782 | -3.74(-2.87%) |
Nov 15, 2019 | 127.16 | 130.85 | 123.17 | 130.37 | 868,800 | +5.17(+4.13%) |
Nov 14, 2019 | 128.10 | 129.81 | 123.06 | 125.20 | 2,067,208 | -10.50(-7.74%) |
Nov 13, 2019 | 132.04 | 135.98 | 131.62 | 135.70 | 1,000,646 | +3.67(+2.78%) |
Nov 12, 2019 | 128.43 | 132.50 | 127.67 | 132.03 | 851,956 | +4.75(+3.73%) |
Nov 11, 2019 | 127.32 | 128.46 | 126.96 | 127.28 | 346,460 | -0.82(-0.64%) |
Nov 08, 2019 | 126.08 | 128.71 | 124.88 | 128.10 | 317,900 | +1.44(+1.14%) |
Nov 07, 2019 | 127.59 | 129.92 | 126.23 | 126.66 | 379,972 | -0.52(-0.41%) |
Nov 06, 2019 | 127.61 | 128.11 | 125.15 | 127.18 | 411,466 | -0.74(-0.58%) |
Nov 05, 2019 | 129.29 | 130.40 | 126.37 | 127.92 | 784,154 | -1.16(-0.90%) |
Nov 04, 2019 | 127.22 | 129.65 | 126.59 | 129.08 | 595,493 | +2.50(+1.98%) |