Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 271.34 | 274.08 | 264.32 | 270.01 | 3,382,630 | -0.78(-0.29%) |
Nov 27, 2020 | 273.99 | 274.37 | 268.85 | 270.79 | 1,324,575 | -0.84(-0.31%) |
Nov 25, 2020 | 274.94 | 275.85 | 269.99 | 271.63 | 2,440,594 | -3.19(-1.16%) |
Nov 24, 2020 | 272.85 | 278.96 | 268.81 | 274.82 | 3,939,451 | +5.02(+1.86%) |
Nov 23, 2020 | 264.01 | 269.84 | 264.00 | 269.80 | 2,581,857 | +9.10(+3.49%) |
Nov 20, 2020 | 264.73 | 265.38 | 260.69 | 260.69 | 2,003,420 | -2.98(-1.13%) |
Nov 19, 2020 | 267.37 | 268.52 | 260.87 | 263.67 | 2,518,362 | -2.50(-0.94%) |
Nov 18, 2020 | 269.18 | 273.01 | 266.16 | 266.17 | 3,047,989 | -2.40(-0.89%) |
Nov 17, 2020 | 265.57 | 269.65 | 260.89 | 268.57 | 2,976,835 | +4.92(+1.87%) |
Nov 16, 2020 | 257.09 | 264.64 | 254.79 | 263.65 | 2,617,013 | +7.46(+2.91%) |
Nov 13, 2020 | 252.50 | 257.90 | 252.50 | 256.19 | 1,692,867 | +4.47(+1.78%) |
Nov 12, 2020 | 253.66 | 255.23 | 248.73 | 251.72 | 2,042,097 | -0.61(-0.24%) |
Nov 11, 2020 | 255.49 | 255.62 | 250.62 | 252.33 | 2,050,841 | +0.51(+0.20%) |
Nov 10, 2020 | 249.10 | 253.23 | 243.09 | 251.82 | 3,047,767 | +3.19(+1.28%) |
Nov 09, 2020 | 258.37 | 258.63 | 241.53 | 248.62 | 6,263,412 | -14.97(-5.68%) |
Nov 06, 2020 | 262.42 | 267.86 | 261.10 | 263.60 | 2,010,956 | +0.66(+0.25%) |
Nov 05, 2020 | 257.22 | 265.95 | 257.22 | 262.94 | 2,364,864 | +9.39(+3.71%) |
Nov 04, 2020 | 260.71 | 262.68 | 253.01 | 253.54 | 2,979,270 | -5.07(-1.96%) |
Nov 03, 2020 | 256.23 | 260.91 | 252.62 | 258.61 | 2,788,371 | +7.07(+2.81%) |
Nov 02, 2020 | 247.51 | 252.03 | 244.04 | 251.54 | 2,159,420 | +7.07(+2.89%) |
Oct 30, 2020 | 249.30 | 250.61 | 240.79 | 244.47 | 2,875,751 | -7.11(-2.83%) |
Oct 29, 2020 | 245.17 | 254.15 | 245.03 | 251.58 | 2,842,828 | +3.09(+1.24%) |
Oct 28, 2020 | 247.54 | 251.49 | 243.09 | 248.49 | 4,280,585 | -10.05(-3.89%) |
Oct 27, 2020 | 263.76 | 264.14 | 258.53 | 258.55 | 2,026,943 | -3.02(-1.16%) |
Oct 26, 2020 | 263.80 | 264.28 | 257.59 | 261.57 | 2,461,946 | -5.60(-2.09%) |
Oct 23, 2020 | 262.20 | 267.46 | 260.85 | 267.17 | 2,651,592 | +7.17(+2.76%) |
Oct 22, 2020 | 267.19 | 269.13 | 258.18 | 260.00 | 3,145,726 | -5.96(-2.24%) |
Oct 21, 2020 | 272.44 | 276.34 | 265.94 | 265.96 | 3,407,881 | -4.82(-1.78%) |
Oct 20, 2020 | 267.58 | 275.77 | 266.74 | 270.79 | 4,168,187 | +5.12(+1.93%) |
Oct 19, 2020 | 268.35 | 274.38 | 263.40 | 265.67 | 3,663,830 | -1.79(-0.67%) |
Oct 16, 2020 | 267.58 | 270.56 | 265.70 | 267.46 | 3,176,116 | +1.66(+0.62%) |
Oct 15, 2020 | 257.30 | 265.83 | 256.04 | 265.80 | 2,395,927 | +5.53(+2.13%) |
Oct 14, 2020 | 258.87 | 262.83 | 257.94 | 260.27 | 2,207,573 | +3.30(+1.28%) |
Oct 13, 2020 | 256.58 | 259.33 | 256.13 | 256.97 | 1,756,208 | -0.72(-0.28%) |
Oct 12, 2020 | 256.52 | 258.36 | 255.63 | 257.69 | 2,189,584 | +1.84(+0.72%) |
Oct 09, 2020 | 258.54 | 259.10 | 253.96 | 255.85 | 2,305,271 | +0.46(+0.18%) |
Oct 08, 2020 | 254.14 | 256.76 | 250.95 | 255.39 | 2,113,462 | +2.64(+1.04%) |
Oct 07, 2020 | 248.60 | 255.01 | 248.27 | 252.75 | 3,169,030 | +8.47(+3.47%) |
Oct 06, 2020 | 245.08 | 249.66 | 243.25 | 244.28 | 3,342,949 | +0.06(+0.02%) |
Oct 05, 2020 | 243.84 | 245.87 | 242.83 | 244.22 | 2,576,163 | +3.78(+1.57%) |
Oct 02, 2020 | 236.06 | 243.60 | 235.55 | 240.45 | 3,200,315 | +1.06(+0.44%) |
Oct 01, 2020 | 240.50 | 242.89 | 238.26 | 239.39 | 3,037,183 | +2.41(+1.02%) |
Sep 30, 2020 | 238.82 | 242.62 | 235.08 | 236.98 | 2,657,383 | -1.87(-0.78%) |
Sep 29, 2020 | 240.25 | 243.27 | 234.72 | 238.84 | 2,330,619 | -0.88(-0.37%) |
Sep 28, 2020 | 240.51 | 244.92 | 239.39 | 239.73 | 3,510,954 | +4.02(+1.71%) |
Sep 25, 2020 | 227.71 | 237.34 | 227.51 | 235.71 | 3,409,509 | +5.61(+2.44%) |
Sep 24, 2020 | 229.90 | 232.91 | 225.65 | 230.10 | 3,233,786 | +2.64(+1.16%) |
Sep 23, 2020 | 230.83 | 236.03 | 227.10 | 227.46 | 3,266,918 | -1.89(-0.82%) |
Sep 22, 2020 | 225.66 | 229.69 | 222.01 | 229.35 | 2,812,248 | +4.41(+1.96%) |
Sep 21, 2020 | 224.19 | 225.36 | 216.96 | 224.94 | 4,360,128 | -3.81(-1.66%) |
Sep 18, 2020 | 228.92 | 233.85 | 227.96 | 228.75 | 4,615,531 | -1.22(-0.53%) |
Sep 17, 2020 | 228.60 | 235.36 | 228.11 | 229.97 | 4,511,629 | -5.86(-2.49%) |
Sep 16, 2020 | 238.40 | 241.37 | 232.06 | 235.83 | 18,126,124 | +12.84(+5.76%) |
Sep 15, 2020 | 221.41 | 225.98 | 217.18 | 222.99 | 10,383,856 | +0.31(+0.14%) |
Sep 14, 2020 | 227.06 | 227.07 | 219.12 | 222.68 | 6,974,701 | +3.34(+1.53%) |
Sep 11, 2020 | 213.35 | 220.16 | 212.44 | 219.33 | 5,163,723 | +7.87(+3.72%) |
Sep 10, 2020 | 216.22 | 216.22 | 210.00 | 211.47 | 2,590,099 | -1.23(-0.58%) |
Sep 09, 2020 | 212.94 | 215.62 | 211.16 | 212.70 | 3,419,195 | +4.43(+2.13%) |
Sep 08, 2020 | 210.85 | 212.70 | 207.02 | 208.27 | 2,249,892 | -4.78(-2.24%) |
Sep 04, 2020 | 209.60 | 215.04 | 204.83 | 213.05 | 3,056,501 | +4.85(+2.33%) |
Sep 03, 2020 | 214.94 | 218.19 | 205.95 | 208.19 | 4,247,279 | -5.93(-2.77%) |
Sep 02, 2020 | 213.38 | 215.15 | 209.57 | 214.12 | 1,787,988 | +2.30(+1.09%) |
Sep 01, 2020 | 206.68 | 212.84 | 205.88 | 211.82 | 2,026,104 | +5.28(+2.56%) |
Aug 31, 2020 | 208.38 | 210.64 | 206.50 | 206.54 | 1,957,868 | -1.94(-0.93%) |
Aug 28, 2020 | 205.03 | 210.13 | 204.82 | 208.47 | 3,189,032 | +3.47(+1.69%) |
Aug 27, 2020 | 203.03 | 205.64 | 202.07 | 205.01 | 2,144,415 | +2.29(+1.13%) |
Aug 26, 2020 | 202.68 | 203.99 | 201.13 | 202.72 | 1,615,761 | +1.37(+0.68%) |
Aug 25, 2020 | 205.91 | 206.30 | 200.32 | 201.34 | 2,298,998 | -2.90(-1.42%) |
Aug 24, 2020 | 200.08 | 204.76 | 199.16 | 204.25 | 3,611,648 | +6.49(+3.28%) |
Aug 21, 2020 | 196.51 | 200.06 | 195.89 | 197.76 | 2,164,978 | +1.57(+0.80%) |
Aug 20, 2020 | 193.75 | 196.54 | 192.65 | 196.19 | 1,631,120 | +0.88(+0.45%) |
Aug 19, 2020 | 194.33 | 198.18 | 194.33 | 195.30 | 2,360,358 | +0.85(+0.44%) |
Aug 18, 2020 | 193.88 | 195.82 | 191.83 | 194.45 | 3,236,249 | +0.31(+0.16%) |
Aug 17, 2020 | 197.29 | 198.76 | 193.57 | 194.14 | 2,832,924 | -1.84(-0.94%) |
Aug 14, 2020 | 189.84 | 196.96 | 189.65 | 195.98 | 4,931,233 | +4.45(+2.32%) |
Aug 13, 2020 | 188.54 | 192.40 | 187.53 | 191.53 | 3,899,115 | +1.78(+0.94%) |
Aug 12, 2020 | 187.90 | 193.76 | 186.97 | 189.74 | 6,640,960 | +5.18(+2.80%) |
Aug 11, 2020 | 187.89 | 191.27 | 183.33 | 184.56 | 6,384,096 | -3.32(-1.76%) |
Aug 10, 2020 | 176.78 | 188.33 | 176.01 | 187.88 | 11,511,533 | +15.45(+8.96%) |
Aug 07, 2020 | 162.04 | 172.76 | 162.04 | 172.43 | 6,717,393 | +10.61(+6.55%) |
Aug 06, 2020 | 161.59 | 162.99 | 160.96 | 161.82 | 1,452,778 | +0.51(+0.31%) |
Aug 05, 2020 | 161.45 | 161.99 | 159.94 | 161.31 | 1,394,220 | +0.98(+0.61%) |
Aug 04, 2020 | 158.98 | 161.11 | 158.96 | 160.34 | 1,345,423 | +1.35(+0.85%) |
Aug 03, 2020 | 159.29 | 160.27 | 158.33 | 158.98 | 1,600,379 | +0.77(+0.49%) |
Jul 31, 2020 | 161.59 | 162.26 | 157.83 | 158.21 | 2,648,320 | -4.05(-2.50%) |
Jul 30, 2020 | 163.61 | 163.94 | 159.58 | 162.26 | 5,754,673 | +2.97(+1.86%) |
Jul 29, 2020 | 156.99 | 161.00 | 156.91 | 159.29 | 4,921,603 | +2.46(+1.57%) |
Jul 28, 2020 | 159.17 | 160.03 | 156.62 | 156.83 | 2,527,484 | -3.49(-2.17%) |
Jul 27, 2020 | 155.02 | 160.39 | 153.95 | 160.32 | 3,114,271 | +5.26(+3.39%) |
Jul 24, 2020 | 154.73 | 156.78 | 154.26 | 155.06 | 1,645,766 | -0.89(-0.57%) |
Jul 23, 2020 | 155.40 | 157.26 | 154.69 | 155.95 | 1,476,532 | +0.80(+0.51%) |
Jul 22, 2020 | 154.68 | 155.90 | 153.55 | 155.15 | 1,311,149 | -0.34(-0.22%) |
Jul 21, 2020 | 155.11 | 157.42 | 154.46 | 155.49 | 1,843,304 | +1.29(+0.83%) |
Jul 20, 2020 | 154.91 | 155.53 | 152.96 | 154.20 | 1,696,011 | -1.74(-1.11%) |
Jul 17, 2020 | 157.16 | 157.95 | 154.93 | 155.94 | 2,179,880 | -0.11(-0.07%) |
Jul 16, 2020 | 151.98 | 156.99 | 150.76 | 156.05 | 4,363,897 | +4.56(+3.01%) |
Jul 15, 2020 | 150.72 | 152.70 | 149.42 | 151.50 | 3,547,514 | +2.58(+1.74%) |
Jul 14, 2020 | 146.78 | 149.31 | 146.12 | 148.91 | 1,744,617 | +2.13(+1.45%) |
Jul 13, 2020 | 150.32 | 150.53 | 146.24 | 146.78 | 1,847,770 | -2.22(-1.49%) |
Jul 10, 2020 | 146.75 | 149.39 | 146.53 | 149.00 | 1,858,645 | +2.68(+1.83%) |
Jul 09, 2020 | 148.44 | 149.15 | 145.92 | 146.32 | 2,382,404 | -2.65(-1.78%) |
Jul 08, 2020 | 148.55 | 149.74 | 146.82 | 148.97 | 2,246,760 | +0.02(+0.01%) |
Jul 07, 2020 | 144.94 | 150.27 | 144.81 | 148.95 | 2,749,126 | +2.13(+1.45%) |
Jul 06, 2020 | 148.35 | 148.82 | 144.37 | 146.82 | 3,209,025 | +0.74(+0.51%) |
Jul 02, 2020 | 149.00 | 150.06 | 145.89 | 146.07 | 4,307,498 | -1.11(-0.75%) |
Jul 01, 2020 | 149.24 | 153.75 | 146.34 | 147.18 | 19,120,082 | +15.44(+11.72%) |
Jun 30, 2020 | 127.98 | 132.24 | 126.76 | 131.74 | 6,777,902 | +5.33(+4.21%) |
Jun 29, 2020 | 123.36 | 126.58 | 122.25 | 126.41 | 2,482,236 | +4.20(+3.44%) |
Jun 26, 2020 | 127.02 | 127.19 | 121.46 | 122.21 | 3,493,342 | -5.06(-3.97%) |
Jun 25, 2020 | 125.03 | 127.42 | 123.64 | 127.27 | 2,470,912 | +0.95(+0.76%) |
Jun 24, 2020 | 128.71 | 129.03 | 125.41 | 126.31 | 2,520,947 | -3.72(-2.86%) |
Jun 23, 2020 | 129.55 | 130.75 | 128.45 | 130.03 | 1,481,127 | +1.58(+1.23%) |
Jun 22, 2020 | 127.68 | 128.79 | 126.41 | 128.45 | 1,548,758 | -0.23(-0.18%) |
Jun 19, 2020 | 131.61 | 131.72 | 126.80 | 128.69 | 3,024,123 | -0.71(-0.55%) |
Jun 18, 2020 | 126.15 | 130.28 | 125.76 | 129.40 | 2,583,009 | +2.55(+2.01%) |
Jun 17, 2020 | 127.83 | 128.47 | 126.11 | 126.84 | 1,298,795 | +0.11(+0.09%) |
Jun 16, 2020 | 129.17 | 130.31 | 124.36 | 126.73 | 1,768,229 | +1.74(+1.39%) |
Jun 15, 2020 | 120.08 | 125.88 | 119.02 | 124.99 | 1,964,019 | +0.90(+0.72%) |
Jun 12, 2020 | 125.84 | 126.23 | 120.75 | 124.09 | 2,430,763 | +3.66(+3.04%) |
Jun 11, 2020 | 125.25 | 125.73 | 119.50 | 120.44 | 4,691,410 | -10.84(-8.26%) |
Jun 10, 2020 | 134.64 | 135.03 | 131.20 | 131.28 | 2,221,271 | -4.01(-2.96%) |
Jun 09, 2020 | 136.40 | 136.45 | 132.87 | 135.29 | 2,408,919 | -4.39(-3.14%) |
Jun 08, 2020 | 135.52 | 140.24 | 134.77 | 139.67 | 2,897,652 | +6.71(+5.04%) |
Jun 05, 2020 | 133.71 | 136.30 | 132.77 | 132.97 | 3,832,987 | +2.80(+2.15%) |
Jun 04, 2020 | 128.38 | 130.20 | 126.83 | 130.16 | 2,139,391 | +1.06(+0.82%) |
Jun 03, 2020 | 128.10 | 130.79 | 127.66 | 129.11 | 2,918,498 | +3.63(+2.89%) |
Jun 02, 2020 | 122.33 | 125.85 | 122.21 | 125.48 | 2,696,535 | +4.20(+3.46%) |
Jun 01, 2020 | 120.66 | 121.98 | 119.18 | 121.28 | 2,128,873 | -0.79(-0.65%) |
May 29, 2020 | 121.73 | 122.38 | 118.22 | 122.08 | 3,647,001 | -0.55(-0.45%) |
May 28, 2020 | 122.49 | 125.21 | 120.90 | 122.63 | 3,463,115 | +0.67(+0.55%) |
May 27, 2020 | 119.68 | 122.28 | 117.34 | 121.95 | 3,424,124 | +5.25(+4.50%) |
May 26, 2020 | 115.00 | 118.50 | 114.02 | 116.70 | 4,088,446 | +7.30(+6.67%) |
May 22, 2020 | 108.23 | 109.92 | 107.45 | 109.40 | 2,401,994 | +1.15(+1.06%) |
May 21, 2020 | 109.00 | 110.73 | 108.02 | 108.25 | 1,860,870 | -1.16(-1.06%) |
May 20, 2020 | 109.21 | 111.72 | 108.30 | 109.41 | 2,783,993 | +2.08(+1.93%) |
May 19, 2020 | 111.27 | 111.64 | 107.20 | 107.33 | 2,655,664 | -4.11(-3.69%) |
May 18, 2020 | 106.11 | 112.20 | 105.47 | 111.44 | 3,853,216 | +10.91(+10.85%) |
May 15, 2020 | 100.55 | 101.88 | 99.35 | 100.53 | 3,144,335 | -1.49(-1.46%) |
May 14, 2020 | 100.38 | 102.08 | 96.68 | 102.02 | 3,480,037 | -0.22(-0.21%) |
May 13, 2020 | 105.73 | 105.80 | 101.22 | 102.23 | 3,107,706 | -3.55(-3.36%) |
May 12, 2020 | 110.33 | 110.44 | 105.73 | 105.79 | 2,114,916 | -4.13(-3.76%) |
May 11, 2020 | 110.70 | 111.61 | 108.72 | 109.92 | 1,992,442 | -2.69(-2.39%) |
May 08, 2020 | 110.56 | 113.03 | 110.50 | 112.61 | 1,894,729 | +3.46(+3.17%) |
May 07, 2020 | 109.34 | 111.14 | 108.60 | 109.15 | 1,970,652 | +1.52(+1.41%) |
May 06, 2020 | 111.16 | 111.66 | 107.60 | 107.64 | 2,050,258 | -2.38(-2.17%) |
May 05, 2020 | 110.17 | 112.31 | 109.52 | 110.02 | 1,821,481 | +1.70(+1.57%) |
May 04, 2020 | 109.51 | 109.92 | 107.16 | 108.32 | 2,577,911 | -2.20(-1.99%) |
May 01, 2020 | 116.43 | 116.47 | 109.86 | 110.52 | 3,360,161 | -8.01(-6.76%) |
Apr 30, 2020 | 119.62 | 119.62 | 117.58 | 118.53 | 2,107,024 | -2.53(-2.09%) |
Apr 29, 2020 | 121.55 | 123.23 | 120.11 | 121.07 | 2,323,125 | +1.63(+1.36%) |
Apr 28, 2020 | 121.37 | 121.45 | 117.03 | 119.44 | 2,929,139 | +0.42(+0.35%) |
Apr 27, 2020 | 116.09 | 120.15 | 114.37 | 119.02 | 2,562,427 | +3.95(+3.44%) |
Apr 24, 2020 | 113.52 | 115.18 | 111.72 | 115.06 | 2,258,360 | +2.04(+1.80%) |
Apr 23, 2020 | 110.93 | 114.47 | 110.80 | 113.03 | 2,161,828 | +2.19(+1.97%) |
Apr 22, 2020 | 114.56 | 114.97 | 110.75 | 110.84 | 2,230,229 | -1.81(-1.61%) |
Apr 21, 2020 | 112.79 | 114.24 | 111.85 | 112.65 | 1,717,430 | -2.02(-1.76%) |
Apr 20, 2020 | 114.57 | 117.50 | 113.91 | 114.67 | 2,397,045 | -2.07(-1.77%) |
Apr 17, 2020 | 113.14 | 116.84 | 112.88 | 116.74 | 2,635,145 | +5.39(+4.85%) |
Apr 16, 2020 | 111.95 | 113.14 | 109.51 | 111.34 | 2,388,910 | -0.77(-0.68%) |
Apr 15, 2020 | 113.78 | 113.78 | 110.47 | 112.11 | 3,148,460 | -4.84(-4.14%) |
Apr 14, 2020 | 117.57 | 118.73 | 114.12 | 116.95 | 3,298,372 | +1.45(+1.26%) |
Apr 13, 2020 | 117.05 | 117.05 | 113.83 | 115.50 | 3,015,418 | +1.16(+1.01%) |
Apr 09, 2020 | 121.19 | 121.55 | 112.35 | 114.34 | 5,080,561 | -3.04(-2.59%) |
Apr 08, 2020 | 115.01 | 118.96 | 112.13 | 117.38 | 5,963,104 | +8.97(+8.27%) |
Apr 07, 2020 | 116.79 | 117.33 | 108.23 | 108.42 | 3,406,964 | -2.87(-2.58%) |
Apr 06, 2020 | 105.69 | 112.02 | 105.67 | 111.28 | 3,755,666 | +9.16(+8.97%) |
Apr 03, 2020 | 107.75 | 108.46 | 100.69 | 102.12 | 3,427,967 | -6.94(-6.36%) |
Apr 02, 2020 | 105.22 | 109.68 | 104.34 | 109.06 | 2,498,344 | +2.95(+2.78%) |
Apr 01, 2020 | 108.47 | 111.03 | 105.00 | 106.11 | 2,748,348 | -7.27(-6.42%) |
Mar 31, 2020 | 114.54 | 116.74 | 111.51 | 113.38 | 2,828,987 | -2.85(-2.45%) |
Mar 30, 2020 | 114.43 | 117.45 | 111.50 | 116.23 | 2,439,254 | +3.49(+3.09%) |
Mar 27, 2020 | 112.25 | 116.26 | 108.46 | 112.74 | 2,801,774 | -4.69(-4.00%) |
Mar 26, 2020 | 111.60 | 118.75 | 111.28 | 117.44 | 2,902,868 | +6.82(+6.16%) |
Mar 25, 2020 | 113.47 | 118.69 | 107.46 | 110.62 | 4,419,926 | -1.62(-1.44%) |
Mar 24, 2020 | 110.33 | 113.89 | 107.93 | 112.24 | 3,223,478 | +6.70(+6.34%) |
Mar 23, 2020 | 103.73 | 107.57 | 100.28 | 105.54 | 4,206,467 | +1.70(+1.64%) |
Mar 20, 2020 | 106.48 | 110.99 | 99.66 | 103.84 | 4,790,513 | -0.58(-0.55%) |
Mar 19, 2020 | 92.43 | 108.61 | 91.04 | 104.42 | 4,967,919 | +11.22(+12.04%) |
Mar 18, 2020 | 84.52 | 94.16 | 83.96 | 93.20 | 7,482,484 | +4.41(+4.97%) |
Mar 17, 2020 | 86.86 | 93.64 | 82.93 | 88.79 | 5,921,173 | +4.18(+4.94%) |
Mar 16, 2020 | 86.02 | 93.38 | 84.61 | 84.61 | 4,721,034 | -15.09(-15.14%) |
Mar 13, 2020 | 95.80 | 99.75 | 89.76 | 99.70 | 4,572,013 | +9.00(+9.93%) |
Mar 12, 2020 | 96.49 | 98.34 | 89.95 | 90.70 | 5,514,427 | -13.10(-12.62%) |
Mar 11, 2020 | 109.76 | 110.61 | 101.48 | 103.80 | 5,088,377 | -9.03(-8.01%) |
Mar 10, 2020 | 112.33 | 113.84 | 106.47 | 112.83 | 3,812,124 | +4.37(+4.03%) |
Mar 09, 2020 | 112.58 | 113.68 | 106.45 | 108.46 | 4,327,707 | -10.92(-9.15%) |
Mar 06, 2020 | 117.58 | 122.16 | 115.75 | 119.38 | 4,156,405 | -1.50(-1.24%) |
Mar 05, 2020 | 122.81 | 123.86 | 119.78 | 120.88 | 3,384,561 | -6.03(-4.75%) |
Mar 04, 2020 | 125.65 | 126.95 | 122.97 | 126.91 | 3,067,263 | +3.09(+2.49%) |
Mar 03, 2020 | 130.25 | 132.27 | 123.33 | 123.82 | 4,697,450 | -6.20(-4.77%) |
Mar 02, 2020 | 132.28 | 132.59 | 125.86 | 130.01 | 4,747,766 | -1.32(-1.01%) |
Feb 28, 2020 | 125.59 | 131.36 | 124.72 | 131.34 | 4,724,739 | +2.24(+1.74%) |
Feb 27, 2020 | 130.95 | 135.35 | 126.97 | 129.09 | 3,799,027 | -5.37(-3.99%) |
Feb 26, 2020 | 137.15 | 138.98 | 133.56 | 134.46 | 2,973,450 | -1.00(-0.73%) |
Feb 25, 2020 | 144.82 | 144.95 | 134.72 | 135.46 | 4,539,987 | -8.61(-5.97%) |
Feb 24, 2020 | 145.37 | 146.73 | 141.99 | 144.06 | 3,349,591 | -7.81(-5.15%) |
Feb 21, 2020 | 151.89 | 152.71 | 150.43 | 151.88 | 1,768,498 | -1.54(-1.01%) |
Feb 20, 2020 | 149.85 | 153.74 | 148.39 | 153.42 | 2,797,415 | +3.51(+2.34%) |
Feb 19, 2020 | 147.92 | 150.43 | 147.76 | 149.91 | 1,824,461 | +2.39(+1.62%) |
Feb 18, 2020 | 148.21 | 149.70 | 145.50 | 147.52 | 2,068,067 | -0.05(-0.03%) |
Feb 14, 2020 | 149.28 | 150.05 | 146.99 | 147.57 | 1,804,722 | -2.65(-1.77%) |
Feb 13, 2020 | 146.80 | 150.56 | 145.58 | 150.22 | 2,820,956 | +2.75(+1.87%) |
Feb 12, 2020 | 148.11 | 148.68 | 146.28 | 147.47 | 1,724,821 | +0.47(+0.32%) |
Feb 11, 2020 | 147.24 | 148.44 | 145.94 | 146.99 | 2,167,823 | +1.13(+0.78%) |
Feb 10, 2020 | 147.74 | 149.12 | 145.32 | 145.86 | 4,242,592 | +1.04(+0.72%) |
Feb 07, 2020 | 137.04 | 146.47 | 136.22 | 144.82 | 7,021,649 | +6.54(+4.73%) |
Feb 06, 2020 | 140.83 | 140.83 | 138.15 | 138.28 | 1,833,409 | -1.23(-0.88%) |
Feb 05, 2020 | 139.09 | 140.34 | 138.45 | 139.50 | 2,164,465 | +2.27(+1.65%) |
Feb 04, 2020 | 136.17 | 137.91 | 135.83 | 137.23 | 2,766,383 | +3.41(+2.55%) |
Feb 03, 2020 | 135.36 | 137.13 | 133.60 | 133.82 | 2,137,287 | -0.74(-0.55%) |
Jan 31, 2020 | 136.85 | 137.03 | 133.58 | 134.56 | 3,532,161 | -3.37(-2.44%) |
Jan 30, 2020 | 135.83 | 138.06 | 133.37 | 137.93 | 3,632,790 | +0.19(+0.14%) |
Jan 29, 2020 | 138.77 | 139.62 | 137.61 | 137.75 | 2,710,186 | -0.14(-0.10%) |
Jan 28, 2020 | 139.32 | 139.50 | 136.86 | 137.88 | 2,352,360 | -0.26(-0.19%) |
Jan 27, 2020 | 139.65 | 139.72 | 137.23 | 138.15 | 3,619,892 | -5.19(-3.62%) |
Jan 24, 2020 | 144.80 | 144.80 | 141.70 | 143.34 | 2,121,274 | -0.75(-0.52%) |
Jan 23, 2020 | 144.20 | 144.52 | 142.09 | 144.09 | 2,212,671 | -0.61(-0.42%) |
Jan 22, 2020 | 146.52 | 147.78 | 144.64 | 144.71 | 2,052,557 | -1.85(-1.26%) |
Jan 21, 2020 | 148.02 | 148.07 | 145.89 | 146.56 | 2,643,634 | -2.28(-1.53%) |
Jan 17, 2020 | 148.29 | 149.95 | 147.51 | 148.84 | 1,984,334 | +0.41(+0.28%) |
Jan 16, 2020 | 149.40 | 150.22 | 147.78 | 148.43 | 2,519,216 | +0.36(+0.25%) |
Jan 15, 2020 | 151.66 | 151.66 | 147.62 | 148.06 | 3,191,950 | -2.77(-1.84%) |
Jan 14, 2020 | 148.06 | 153.04 | 147.57 | 150.84 | 5,456,771 | +2.65(+1.79%) |
Jan 13, 2020 | 145.80 | 148.42 | 145.79 | 148.18 | 2,133,866 | +2.47(+1.69%) |
Jan 10, 2020 | 147.06 | 147.39 | 145.26 | 145.72 | 2,632,916 | -1.32(-0.90%) |
Jan 09, 2020 | 146.95 | 147.28 | 145.68 | 147.04 | 2,407,980 | +0.86(+0.59%) |
Jan 08, 2020 | 143.80 | 146.76 | 143.21 | 146.18 | 3,281,802 | +2.17(+1.51%) |
Jan 07, 2020 | 142.68 | 144.41 | 141.73 | 144.02 | 2,302,102 | +1.39(+0.98%) |
Jan 06, 2020 | 140.71 | 142.85 | 139.71 | 142.62 | 2,568,662 | +0.11(+0.08%) |
Jan 03, 2020 | 141.88 | 142.66 | 141.26 | 142.51 | 2,384,082 | -1.79(-1.24%) |
Jan 02, 2020 | 141.80 | 144.29 | 141.04 | 144.29 | 3,254,307 | +3.62(+2.57%) |
Dec 31, 2019 | 138.82 | 141.01 | 138.39 | 140.68 | 2,316,472 | +0.99(+0.71%) |
Dec 30, 2019 | 142.44 | 142.62 | 139.50 | 139.68 | 2,808,229 | -2.22(-1.57%) |
Dec 27, 2019 | 142.41 | 143.37 | 141.51 | 141.90 | 2,894,650 | +0.04(+0.03%) |
Dec 26, 2019 | 140.39 | 142.14 | 140.03 | 141.87 | 2,849,786 | +1.59(+1.13%) |
Dec 24, 2019 | 140.55 | 141.76 | 139.94 | 140.28 | 1,931,773 | -0.85(-0.60%) |
Dec 23, 2019 | 139.14 | 142.12 | 138.16 | 141.12 | 4,694,777 | +3.32(+2.41%) |
Dec 20, 2019 | 138.03 | 138.20 | 136.45 | 137.80 | 5,654,617 | +1.02(+0.75%) |
Dec 19, 2019 | 136.82 | 138.45 | 136.05 | 136.78 | 6,262,530 | +0.15(+0.11%) |
Dec 18, 2019 | 140.87 | 142.13 | 136.10 | 136.63 | 23,153,870 | -15.23(-10.03%) |
Dec 17, 2019 | 150.25 | 153.30 | 149.80 | 151.86 | 6,349,620 | -0.81(-0.53%) |
Dec 16, 2019 | 155.30 | 156.64 | 150.25 | 152.67 | 5,428,209 | -1.46(-0.95%) |
Dec 13, 2019 | 154.10 | 156.18 | 152.49 | 154.13 | 3,114,892 | +0.73(+0.47%) |
Dec 12, 2019 | 148.21 | 154.27 | 147.69 | 153.40 | 3,210,993 | +5.41(+3.65%) |
Dec 11, 2019 | 146.30 | 148.41 | 145.50 | 148.00 | 1,801,502 | +1.94(+1.32%) |
Dec 10, 2019 | 145.60 | 147.12 | 144.69 | 146.06 | 1,755,893 | +0.46(+0.31%) |
Dec 09, 2019 | 145.32 | 146.51 | 145.15 | 145.61 | 1,857,560 | -0.09(-0.06%) |
Dec 06, 2019 | 144.20 | 146.33 | 144.11 | 145.70 | 2,619,480 | +3.09(+2.17%) |
Dec 05, 2019 | 143.44 | 143.49 | 141.13 | 142.61 | 1,757,585 | +0.06(+0.04%) |
Dec 04, 2019 | 141.41 | 144.23 | 141.16 | 142.55 | 2,483,580 | +2.53(+1.81%) |
Dec 03, 2019 | 142.87 | 143.10 | 139.91 | 140.02 | 4,106,240 | -6.38(-4.36%) |