Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 137.76 | 138.66 | 135.95 | 136.26 | 1,649,244 | -2.06(-1.49%) |
Nov 27, 2020 | 138.60 | 138.98 | 136.82 | 138.32 | 499,166 | +0.49(+0.35%) |
Nov 25, 2020 | 138.79 | 138.94 | 135.89 | 137.83 | 861,862 | -0.40(-0.29%) |
Nov 24, 2020 | 135.73 | 138.79 | 134.87 | 138.22 | 1,202,575 | +3.94(+2.93%) |
Nov 23, 2020 | 131.91 | 135.48 | 131.54 | 134.28 | 1,179,082 | +1.13(+0.85%) |
Nov 20, 2020 | 134.61 | 135.70 | 132.74 | 133.15 | 1,446,445 | -1.61(-1.20%) |
Nov 19, 2020 | 136.11 | 136.11 | 132.91 | 134.76 | 1,849,533 | -1.86(-1.36%) |
Nov 18, 2020 | 137.39 | 140.07 | 136.52 | 136.63 | 955,623 | -1.11(-0.80%) |
Nov 17, 2020 | 138.31 | 139.03 | 136.21 | 137.74 | 1,163,302 | -1.62(-1.17%) |
Nov 16, 2020 | 143.46 | 143.97 | 138.68 | 139.36 | 1,415,864 | -2.71(-1.91%) |
Nov 13, 2020 | 141.14 | 142.85 | 140.35 | 142.07 | 1,164,180 | +0.87(+0.61%) |
Nov 12, 2020 | 144.58 | 144.58 | 139.76 | 141.20 | 1,183,388 | -3.19(-2.21%) |
Nov 11, 2020 | 144.63 | 146.50 | 141.34 | 144.40 | 1,227,757 | +1.01(+0.71%) |
Nov 10, 2020 | 141.38 | 146.55 | 139.03 | 143.38 | 1,860,767 | -1.12(-0.77%) |
Nov 09, 2020 | 149.07 | 151.37 | 144.22 | 144.50 | 2,032,709 | +0.23(+0.16%) |
Nov 06, 2020 | 143.96 | 145.34 | 142.36 | 144.27 | 786,526 | -0.05(-0.03%) |
Nov 05, 2020 | 145.56 | 146.54 | 143.25 | 144.31 | 589,875 | +0.83(+0.58%) |
Nov 04, 2020 | 146.10 | 147.19 | 142.86 | 143.48 | 858,368 | -1.75(-1.21%) |
Nov 03, 2020 | 141.59 | 145.87 | 140.85 | 145.24 | 918,790 | +5.58(+4.00%) |
Nov 02, 2020 | 137.91 | 140.66 | 137.24 | 139.65 | 1,095,777 | +3.78(+2.78%) |
Oct 30, 2020 | 133.65 | 135.99 | 133.40 | 135.87 | 890,912 | +1.18(+0.88%) |
Oct 29, 2020 | 134.44 | 136.09 | 133.06 | 134.69 | 780,333 | -0.35(-0.26%) |
Oct 28, 2020 | 136.00 | 138.44 | 134.83 | 135.04 | 745,629 | -3.72(-2.68%) |
Oct 27, 2020 | 138.81 | 140.14 | 138.38 | 138.76 | 840,720 | -0.74(-0.53%) |
Oct 26, 2020 | 140.88 | 141.11 | 137.78 | 139.50 | 670,931 | -3.24(-2.27%) |
Oct 23, 2020 | 141.54 | 143.15 | 140.02 | 142.74 | 589,136 | +1.65(+1.17%) |
Oct 22, 2020 | 141.92 | 142.13 | 139.14 | 141.08 | 674,029 | -1.34(-0.94%) |
Oct 21, 2020 | 143.91 | 145.48 | 141.96 | 142.42 | 958,731 | +1.25(+0.89%) |
Oct 20, 2020 | 142.70 | 142.97 | 140.86 | 141.17 | 665,968 | -0.21(-0.15%) |
Oct 19, 2020 | 144.02 | 145.16 | 140.94 | 141.38 | 654,510 | -1.61(-1.12%) |
Oct 16, 2020 | 145.32 | 145.40 | 142.84 | 142.98 | 517,160 | -2.33(-1.61%) |
Oct 15, 2020 | 142.97 | 145.68 | 142.15 | 145.32 | 755,818 | +0.87(+0.60%) |
Oct 14, 2020 | 145.91 | 146.85 | 142.80 | 144.45 | 630,605 | -0.74(-0.51%) |
Oct 13, 2020 | 143.56 | 145.84 | 143.19 | 145.19 | 816,636 | +1.04(+0.72%) |
Oct 12, 2020 | 143.46 | 144.28 | 141.73 | 144.15 | 780,843 | +0.86(+0.60%) |
Oct 09, 2020 | 146.30 | 146.30 | 143.06 | 143.29 | 910,857 | -2.16(-1.48%) |
Oct 08, 2020 | 145.58 | 146.22 | 143.10 | 145.45 | 438,399 | +0.78(+0.54%) |
Oct 07, 2020 | 143.56 | 146.22 | 143.25 | 144.66 | 1,155,233 | +1.52(+1.06%) |
Oct 06, 2020 | 147.85 | 148.32 | 143.05 | 143.14 | 907,467 | -0.65(-0.45%) |
Oct 05, 2020 | 143.68 | 145.91 | 142.92 | 143.79 | 603,441 | +0.33(+0.23%) |
Oct 02, 2020 | 140.45 | 144.24 | 139.91 | 143.46 | 528,217 | +0.60(+0.42%) |
Oct 01, 2020 | 141.66 | 144.16 | 141.33 | 142.85 | 704,206 | +1.25(+0.88%) |
Sep 30, 2020 | 139.75 | 142.87 | 139.72 | 141.61 | 592,550 | +1.65(+1.18%) |
Sep 29, 2020 | 141.97 | 141.97 | 139.91 | 139.96 | 661,637 | -1.55(-1.10%) |
Sep 28, 2020 | 139.19 | 142.22 | 138.39 | 141.51 | 787,428 | +3.67(+2.66%) |
Sep 25, 2020 | 135.00 | 138.75 | 134.93 | 137.84 | 843,976 | +2.49(+1.84%) |
Sep 24, 2020 | 133.32 | 137.31 | 131.43 | 135.34 | 1,209,609 | +0.24(+0.18%) |
Sep 23, 2020 | 138.91 | 139.25 | 134.97 | 135.11 | 670,909 | -3.38(-2.44%) |
Sep 22, 2020 | 137.45 | 140.65 | 135.08 | 138.48 | 1,349,428 | +1.55(+1.13%) |
Sep 21, 2020 | 139.31 | 140.00 | 136.18 | 136.93 | 926,609 | -5.03(-3.54%) |
Sep 18, 2020 | 142.42 | 143.89 | 140.72 | 141.96 | 777,312 | -0.81(-0.57%) |
Sep 17, 2020 | 140.74 | 142.95 | 140.23 | 142.77 | 683,643 | +0.34(+0.24%) |
Sep 16, 2020 | 144.63 | 144.71 | 142.12 | 142.43 | 556,716 | -2.06(-1.43%) |
Sep 15, 2020 | 145.44 | 145.90 | 144.15 | 144.49 | 539,438 | -0.40(-0.27%) |
Sep 14, 2020 | 144.51 | 146.37 | 143.80 | 144.89 | 853,240 | +2.51(+1.76%) |
Sep 11, 2020 | 142.27 | 143.06 | 140.99 | 142.38 | 536,129 | +0.95(+0.67%) |
Sep 10, 2020 | 142.44 | 143.42 | 141.02 | 141.44 | 454,628 | -0.73(-0.51%) |
Sep 09, 2020 | 140.57 | 143.39 | 140.57 | 142.16 | 777,254 | +2.41(+1.73%) |
Sep 08, 2020 | 140.60 | 142.48 | 138.93 | 139.75 | 1,300,649 | -1.86(-1.31%) |
Sep 04, 2020 | 143.58 | 143.69 | 138.86 | 141.61 | 639,598 | -1.32(-0.92%) |
Sep 03, 2020 | 145.53 | 146.03 | 142.12 | 142.93 | 641,746 | -2.69(-1.85%) |
Sep 02, 2020 | 144.09 | 146.96 | 143.26 | 145.62 | 690,031 | +1.57(+1.09%) |
Sep 01, 2020 | 143.48 | 145.32 | 142.24 | 144.04 | 689,187 | +0.07(+0.05%) |
Aug 31, 2020 | 142.55 | 146.21 | 139.54 | 143.97 | 1,348,572 | +1.42(+1.00%) |
Aug 28, 2020 | 143.11 | 143.31 | 141.04 | 142.55 | 664,027 | +0.05(+0.03%) |
Aug 27, 2020 | 144.56 | 144.56 | 142.34 | 142.50 | 513,753 | -1.62(-1.12%) |
Aug 26, 2020 | 143.47 | 145.14 | 143.18 | 144.12 | 624,992 | +0.39(+0.27%) |
Aug 25, 2020 | 144.84 | 144.84 | 141.80 | 143.74 | 570,225 | -1.00(-0.69%) |
Aug 24, 2020 | 144.59 | 145.50 | 142.32 | 144.73 | 691,087 | +0.95(+0.66%) |
Aug 21, 2020 | 144.65 | 145.82 | 143.29 | 143.78 | 756,856 | -1.22(-0.84%) |
Aug 20, 2020 | 146.72 | 147.39 | 144.66 | 145.01 | 1,172,780 | -3.10(-2.10%) |
Aug 19, 2020 | 150.29 | 150.90 | 146.38 | 148.11 | 1,399,988 | -1.88(-1.25%) |
Aug 18, 2020 | 157.04 | 157.04 | 147.10 | 149.99 | 2,783,335 | +1.70(+1.15%) |
Aug 17, 2020 | 147.44 | 148.73 | 146.43 | 148.29 | 2,217,841 | +2.16(+1.47%) |
Aug 14, 2020 | 142.86 | 146.73 | 142.86 | 146.13 | 1,227,191 | +2.46(+1.71%) |
Aug 13, 2020 | 142.27 | 144.48 | 141.66 | 143.67 | 745,148 | +1.58(+1.11%) |
Aug 12, 2020 | 141.45 | 143.68 | 141.33 | 142.10 | 739,894 | +2.16(+1.54%) |
Aug 11, 2020 | 142.76 | 143.17 | 139.81 | 139.94 | 830,338 | -1.27(-0.90%) |
Aug 10, 2020 | 140.46 | 142.04 | 139.95 | 141.22 | 646,439 | +1.24(+0.89%) |
Aug 07, 2020 | 139.00 | 141.11 | 138.87 | 139.97 | 1,546,502 | +0.13(+0.09%) |
Aug 06, 2020 | 139.03 | 140.73 | 138.71 | 139.84 | 430,367 | +0.10(+0.07%) |
Aug 05, 2020 | 141.13 | 141.97 | 139.21 | 139.74 | 930,086 | -0.99(-0.70%) |
Aug 04, 2020 | 140.16 | 140.87 | 138.48 | 140.73 | 434,323 | +0.22(+0.16%) |
Aug 03, 2020 | 139.57 | 141.00 | 137.89 | 140.51 | 540,993 | +2.22(+1.61%) |
Jul 31, 2020 | 140.61 | 141.24 | 135.90 | 138.29 | 900,063 | -2.51(-1.79%) |
Jul 30, 2020 | 141.94 | 142.55 | 136.99 | 140.80 | 1,466,920 | +4.29(+3.14%) |
Jul 29, 2020 | 135.03 | 137.06 | 134.59 | 136.51 | 1,356,451 | +1.86(+1.38%) |
Jul 28, 2020 | 135.45 | 136.37 | 134.43 | 134.65 | 877,836 | -0.59(-0.44%) |
Jul 27, 2020 | 135.75 | 136.20 | 134.47 | 135.24 | 837,464 | -0.41(-0.30%) |
Jul 24, 2020 | 136.53 | 137.94 | 135.47 | 135.64 | 820,588 | -1.01(-0.74%) |
Jul 23, 2020 | 138.16 | 138.98 | 135.38 | 136.66 | 827,859 | -0.95(-0.69%) |
Jul 22, 2020 | 135.30 | 138.22 | 135.30 | 137.60 | 536,101 | +1.86(+1.37%) |
Jul 21, 2020 | 133.90 | 136.39 | 133.58 | 135.74 | 820,935 | +2.28(+1.71%) |
Jul 20, 2020 | 133.74 | 134.16 | 131.68 | 133.46 | 453,501 | +0.04(+0.03%) |
Jul 17, 2020 | 134.66 | 134.68 | 131.74 | 133.42 | 419,631 | -0.45(-0.34%) |
Jul 16, 2020 | 132.14 | 135.91 | 131.69 | 133.87 | 1,022,102 | +1.54(+1.16%) |
Jul 15, 2020 | 129.68 | 132.60 | 129.15 | 132.34 | 990,214 | +4.70(+3.68%) |
Jul 14, 2020 | 124.31 | 128.56 | 123.00 | 127.64 | 1,161,586 | +3.18(+2.55%) |
Jul 13, 2020 | 124.54 | 128.49 | 123.47 | 124.46 | 1,155,217 | +0.63(+0.51%) |
Jul 10, 2020 | 122.78 | 124.14 | 121.49 | 123.83 | 667,610 | +0.64(+0.52%) |
Jul 09, 2020 | 124.97 | 126.01 | 121.87 | 123.19 | 589,599 | -2.49(-1.98%) |
Jul 08, 2020 | 125.53 | 126.15 | 122.44 | 125.68 | 1,477,847 | -0.21(-0.17%) |
Jul 07, 2020 | 127.03 | 127.99 | 125.69 | 125.89 | 867,474 | -2.10(-1.64%) |
Jul 06, 2020 | 132.77 | 132.91 | 127.33 | 127.99 | 913,463 | -2.65(-2.03%) |
Jul 02, 2020 | 132.85 | 134.11 | 129.22 | 130.64 | 506,923 | -0.10(-0.08%) |
Jul 01, 2020 | 131.12 | 132.33 | 128.64 | 130.74 | 770,302 | -0.46(-0.35%) |
Jun 30, 2020 | 131.19 | 132.04 | 129.34 | 131.20 | 810,089 | -0.28(-0.21%) |
Jun 29, 2020 | 130.32 | 132.32 | 127.80 | 131.48 | 734,459 | +2.54(+1.97%) |
Jun 26, 2020 | 131.68 | 132.51 | 128.57 | 128.94 | 1,171,928 | -2.69(-2.04%) |
Jun 25, 2020 | 130.65 | 132.16 | 129.01 | 131.63 | 999,463 | -0.08(-0.06%) |
Jun 24, 2020 | 136.83 | 137.06 | 131.49 | 131.71 | 1,165,142 | -6.42(-4.65%) |
Jun 23, 2020 | 140.47 | 141.35 | 137.95 | 138.13 | 1,314,058 | -1.50(-1.08%) |
Jun 22, 2020 | 133.65 | 140.25 | 133.12 | 139.63 | 1,944,114 | +6.17(+4.62%) |
Jun 19, 2020 | 138.59 | 138.68 | 133.35 | 133.46 | 1,132,299 | -2.59(-1.90%) |
Jun 18, 2020 | 135.76 | 137.09 | 134.12 | 136.05 | 638,599 | -0.63(-0.46%) |
Jun 17, 2020 | 132.51 | 137.95 | 131.25 | 136.67 | 1,503,849 | +5.50(+4.19%) |
Jun 16, 2020 | 131.53 | 132.42 | 127.11 | 131.18 | 1,108,151 | +4.42(+3.49%) |
Jun 15, 2020 | 120.60 | 128.17 | 119.84 | 126.75 | 1,168,011 | +1.95(+1.56%) |
Jun 12, 2020 | 126.02 | 126.24 | 120.74 | 124.80 | 742,362 | +2.39(+1.95%) |
Jun 11, 2020 | 125.70 | 127.65 | 121.01 | 122.41 | 1,025,516 | -6.44(-4.99%) |
Jun 10, 2020 | 132.47 | 132.47 | 128.84 | 128.85 | 942,289 | -3.52(-2.66%) |
Jun 09, 2020 | 133.29 | 133.74 | 130.64 | 132.37 | 781,222 | -1.96(-1.46%) |
Jun 08, 2020 | 134.26 | 136.98 | 133.16 | 134.33 | 1,002,842 | +0.23(+0.17%) |
Jun 05, 2020 | 133.15 | 136.91 | 132.69 | 134.10 | 1,012,355 | +3.58(+2.74%) |
Jun 04, 2020 | 129.49 | 130.97 | 129.04 | 130.52 | 543,044 | -0.11(-0.08%) |
Jun 03, 2020 | 128.28 | 132.75 | 128.28 | 130.63 | 565,758 | +2.60(+2.03%) |
Jun 02, 2020 | 129.61 | 129.74 | 127.52 | 128.03 | 588,677 | -0.28(-0.22%) |
Jun 01, 2020 | 128.10 | 129.07 | 127.11 | 128.31 | 916,213 | +0.43(+0.34%) |
May 29, 2020 | 126.39 | 129.24 | 125.29 | 127.88 | 1,455,016 | +0.81(+0.64%) |
May 28, 2020 | 130.69 | 130.78 | 126.67 | 127.07 | 1,165,710 | -3.00(-2.31%) |
May 27, 2020 | 126.21 | 130.13 | 125.11 | 130.07 | 888,109 | +5.63(+4.52%) |
May 26, 2020 | 126.32 | 127.28 | 123.53 | 124.44 | 886,224 | +1.93(+1.57%) |
May 22, 2020 | 122.34 | 123.19 | 120.59 | 122.52 | 743,578 | -1.20(-0.97%) |
May 21, 2020 | 124.43 | 124.85 | 119.39 | 123.72 | 1,648,179 | -0.85(-0.69%) |
May 20, 2020 | 126.88 | 128.64 | 123.95 | 124.57 | 1,325,196 | -0.09(-0.07%) |
May 19, 2020 | 128.81 | 130.15 | 124.14 | 124.66 | 4,091,780 | +4.32(+3.59%) |
May 18, 2020 | 119.88 | 121.97 | 117.63 | 120.34 | 1,969,500 | +4.64(+4.01%) |
May 15, 2020 | 110.06 | 116.59 | 108.98 | 115.70 | 1,424,728 | +4.52(+4.07%) |
May 14, 2020 | 108.11 | 111.30 | 107.17 | 111.18 | 1,509,436 | +1.73(+1.58%) |
May 13, 2020 | 113.59 | 114.78 | 108.93 | 109.45 | 1,284,203 | -4.83(-4.22%) |
May 12, 2020 | 116.29 | 116.51 | 113.82 | 114.27 | 1,100,999 | -1.32(-1.14%) |
May 11, 2020 | 113.92 | 116.01 | 112.90 | 115.59 | 927,448 | +1.00(+0.87%) |
May 08, 2020 | 111.89 | 115.38 | 111.18 | 114.59 | 993,071 | +4.81(+4.38%) |
May 07, 2020 | 112.44 | 114.64 | 109.17 | 109.78 | 985,457 | -1.42(-1.28%) |
May 06, 2020 | 111.80 | 112.84 | 109.75 | 111.21 | 744,986 | -0.03(-0.02%) |
May 05, 2020 | 111.88 | 113.44 | 111.06 | 111.23 | 479,477 | +0.99(+0.90%) |
May 04, 2020 | 105.95 | 110.52 | 105.55 | 110.24 | 501,638 | +3.23(+3.02%) |
May 01, 2020 | 108.33 | 109.58 | 106.44 | 107.01 | 546,597 | -3.96(-3.57%) |
Apr 30, 2020 | 113.20 | 113.28 | 109.02 | 110.98 | 817,210 | -3.67(-3.20%) |
Apr 29, 2020 | 113.66 | 116.38 | 112.90 | 114.65 | 1,022,386 | +3.62(+3.26%) |
Apr 28, 2020 | 111.53 | 113.12 | 110.09 | 111.03 | 845,420 | +1.85(+1.70%) |
Apr 27, 2020 | 108.76 | 111.14 | 107.82 | 109.18 | 843,741 | +1.25(+1.16%) |
Apr 24, 2020 | 105.69 | 108.58 | 104.64 | 107.93 | 1,101,911 | +3.86(+3.70%) |
Apr 23, 2020 | 105.09 | 108.66 | 103.53 | 104.08 | 975,465 | +0.34(+0.33%) |
Apr 22, 2020 | 105.62 | 106.78 | 103.18 | 103.74 | 818,425 | -0.45(-0.43%) |
Apr 21, 2020 | 105.98 | 107.57 | 103.69 | 104.19 | 847,540 | -1.73(-1.64%) |
Apr 20, 2020 | 107.23 | 108.29 | 105.63 | 105.92 | 1,025,640 | -3.18(-2.91%) |
Apr 17, 2020 | 111.52 | 113.26 | 106.14 | 109.10 | 1,034,581 | +1.22(+1.13%) |
Apr 16, 2020 | 103.57 | 108.51 | 101.84 | 107.88 | 1,241,714 | +5.09(+4.95%) |
Apr 15, 2020 | 101.84 | 103.67 | 99.95 | 102.79 | 909,821 | -3.12(-2.95%) |
Apr 14, 2020 | 102.10 | 106.78 | 102.01 | 105.91 | 1,005,121 | +4.95(+4.90%) |
Apr 13, 2020 | 100.06 | 101.01 | 95.09 | 100.97 | 1,280,773 | +2.88(+2.94%) |
Apr 09, 2020 | 96.03 | 99.87 | 94.85 | 98.08 | 1,238,860 | +3.98(+4.23%) |
Apr 08, 2020 | 93.47 | 95.41 | 90.83 | 94.10 | 741,882 | +2.83(+3.10%) |
Apr 07, 2020 | 93.83 | 95.20 | 89.47 | 91.27 | 1,368,496 | +3.33(+3.79%) |
Apr 06, 2020 | 82.09 | 90.23 | 81.26 | 87.94 | 1,501,627 | +10.24(+13.18%) |
Apr 03, 2020 | 79.06 | 79.77 | 75.93 | 77.70 | 1,251,172 | -3.45(-4.25%) |
Apr 02, 2020 | 80.51 | 82.51 | 75.20 | 81.15 | 3,308,629 | -0.70(-0.85%) |
Apr 01, 2020 | 82.27 | 85.09 | 79.96 | 81.85 | 1,267,530 | -3.81(-4.45%) |
Mar 31, 2020 | 87.71 | 89.38 | 85.27 | 85.65 | 1,382,138 | -2.92(-3.30%) |
Mar 30, 2020 | 86.66 | 89.83 | 82.48 | 88.57 | 1,140,037 | +0.83(+0.94%) |
Mar 27, 2020 | 85.45 | 91.98 | 83.89 | 87.75 | 829,647 | -1.40(-1.57%) |
Mar 26, 2020 | 83.91 | 89.63 | 83.14 | 89.14 | 1,867,201 | +6.20(+7.47%) |
Mar 25, 2020 | 80.16 | 88.67 | 78.08 | 82.95 | 1,278,861 | +3.66(+4.62%) |
Mar 24, 2020 | 75.92 | 80.41 | 74.73 | 79.28 | 1,817,790 | +7.23(+10.04%) |
Mar 23, 2020 | 68.81 | 73.37 | 65.47 | 72.05 | 1,608,125 | +3.19(+4.62%) |
Mar 20, 2020 | 79.39 | 81.69 | 67.68 | 68.87 | 1,687,186 | -10.04(-12.73%) |
Mar 19, 2020 | 79.38 | 82.07 | 74.92 | 78.91 | 1,291,077 | -2.31(-2.85%) |
Mar 18, 2020 | 84.78 | 86.46 | 71.90 | 81.22 | 1,801,885 | -10.53(-11.48%) |
Mar 17, 2020 | 88.92 | 93.28 | 84.79 | 91.76 | 1,612,302 | +4.58(+5.25%) |
Mar 16, 2020 | 94.12 | 98.38 | 85.93 | 87.18 | 1,547,188 | -16.88(-16.22%) |
Mar 13, 2020 | 104.41 | 105.54 | 96.24 | 104.06 | 1,367,350 | +4.14(+4.14%) |
Mar 12, 2020 | 108.37 | 110.14 | 99.78 | 99.92 | 1,880,630 | -15.06(-13.10%) |
Mar 11, 2020 | 121.25 | 121.55 | 112.95 | 114.98 | 2,269,972 | -8.77(-7.09%) |
Mar 10, 2020 | 122.41 | 125.71 | 118.93 | 123.75 | 1,444,971 | +4.43(+3.71%) |
Mar 09, 2020 | 109.77 | 120.99 | 109.32 | 119.31 | 1,897,499 | +2.24(+1.92%) |
Mar 06, 2020 | 113.32 | 117.59 | 111.22 | 117.07 | 1,319,605 | +0.91(+0.78%) |
Mar 05, 2020 | 118.24 | 118.78 | 115.32 | 116.17 | 1,264,209 | -5.47(-4.50%) |
Mar 04, 2020 | 120.10 | 121.76 | 117.22 | 121.64 | 941,046 | +2.35(+1.97%) |
Mar 03, 2020 | 120.38 | 124.17 | 117.99 | 119.29 | 1,355,839 | -2.43(-2.00%) |
Mar 02, 2020 | 122.14 | 122.14 | 117.19 | 121.72 | 1,532,866 | +0.01(+0.01%) |
Feb 28, 2020 | 120.17 | 121.71 | 117.02 | 121.71 | 2,086,042 | -1.05(-0.86%) |
Feb 27, 2020 | 121.88 | 126.41 | 118.65 | 122.77 | 1,089,240 | -0.38(-0.30%) |
Feb 26, 2020 | 127.18 | 127.18 | 122.72 | 123.14 | 1,272,618 | -2.80(-2.22%) |
Feb 25, 2020 | 128.85 | 128.85 | 124.61 | 125.94 | 1,710,608 | -2.11(-1.65%) |
Feb 24, 2020 | 125.78 | 128.91 | 124.99 | 128.06 | 1,310,470 | -0.64(-0.50%) |
Feb 21, 2020 | 129.62 | 130.09 | 128.02 | 128.70 | 865,096 | -1.71(-1.31%) |
Feb 20, 2020 | 128.28 | 130.76 | 127.71 | 130.41 | 733,757 | +2.16(+1.68%) |
Feb 19, 2020 | 129.52 | 130.35 | 126.07 | 128.25 | 1,109,567 | -1.55(-1.19%) |
Feb 18, 2020 | 133.07 | 137.90 | 128.83 | 129.79 | 3,148,492 | +7.52(+6.15%) |
Feb 14, 2020 | 123.33 | 123.33 | 120.41 | 122.27 | 1,226,627 | -0.99(-0.80%) |
Feb 13, 2020 | 122.44 | 124.63 | 121.89 | 123.26 | 1,037,651 | +0.32(+0.26%) |
Feb 12, 2020 | 121.63 | 123.37 | 121.31 | 122.94 | 650,226 | +2.02(+1.67%) |
Feb 11, 2020 | 119.86 | 121.58 | 119.71 | 120.92 | 609,732 | +1.31(+1.09%) |
Feb 10, 2020 | 120.97 | 121.08 | 118.93 | 119.61 | 853,101 | -2.06(-1.69%) |
Feb 07, 2020 | 122.65 | 122.99 | 120.02 | 121.67 | 978,286 | -1.32(-1.07%) |
Feb 06, 2020 | 125.51 | 125.70 | 122.62 | 122.98 | 953,769 | -2.43(-1.93%) |
Feb 05, 2020 | 121.47 | 125.98 | 121.05 | 125.41 | 1,310,480 | +5.00(+4.15%) |
Feb 04, 2020 | 122.73 | 123.22 | 120.39 | 120.41 | 898,408 | -1.00(-0.82%) |
Feb 03, 2020 | 121.53 | 123.02 | 121.13 | 121.41 | 1,108,111 | +0.82(+0.68%) |
Jan 31, 2020 | 122.96 | 123.19 | 120.36 | 120.59 | 1,399,144 | -3.22(-2.60%) |
Jan 30, 2020 | 125.35 | 125.83 | 122.12 | 123.81 | 1,112,602 | -3.00(-2.37%) |
Jan 29, 2020 | 127.27 | 128.53 | 126.40 | 126.81 | 997,938 | -0.03(-0.02%) |
Jan 28, 2020 | 127.94 | 128.36 | 125.73 | 126.84 | 1,009,489 | -0.44(-0.34%) |
Jan 27, 2020 | 128.04 | 129.66 | 127.28 | 127.28 | 1,024,071 | -2.40(-1.85%) |
Jan 24, 2020 | 137.29 | 137.29 | 129.25 | 129.68 | 1,395,320 | -7.37(-5.38%) |
Jan 23, 2020 | 133.69 | 137.41 | 133.60 | 137.04 | 1,434,060 | +1.90(+1.41%) |
Jan 22, 2020 | 136.26 | 137.27 | 134.37 | 135.14 | 1,315,753 | -1.24(-0.91%) |
Jan 21, 2020 | 137.86 | 137.86 | 135.33 | 136.38 | 871,058 | -1.88(-1.36%) |
Jan 17, 2020 | 138.92 | 139.19 | 137.62 | 138.25 | 893,066 | -0.81(-0.59%) |
Jan 16, 2020 | 137.97 | 139.12 | 137.38 | 139.07 | 739,660 | +1.58(+1.15%) |
Jan 15, 2020 | 136.91 | 138.66 | 135.30 | 137.48 | 1,320,704 | +1.20(+0.88%) |
Jan 14, 2020 | 133.25 | 136.45 | 132.11 | 136.28 | 1,713,574 | +3.33(+2.51%) |
Jan 13, 2020 | 133.02 | 134.54 | 130.66 | 132.95 | 2,336,677 | -3.43(-2.52%) |
Jan 10, 2020 | 140.20 | 140.50 | 136.02 | 136.38 | 1,547,187 | -3.53(-2.53%) |
Jan 09, 2020 | 140.75 | 140.93 | 137.52 | 139.92 | 1,286,394 | -0.26(-0.19%) |
Jan 08, 2020 | 141.73 | 142.83 | 140.16 | 140.18 | 902,185 | -1.63(-1.15%) |
Jan 07, 2020 | 143.61 | 144.06 | 139.50 | 141.81 | 1,236,995 | -1.70(-1.19%) |
Jan 06, 2020 | 144.38 | 145.43 | 143.18 | 143.51 | 961,654 | -2.40(-1.64%) |
Jan 03, 2020 | 144.64 | 146.10 | 143.93 | 145.91 | 619,377 | +0.01(+0.01%) |
Jan 02, 2020 | 146.87 | 147.31 | 144.18 | 145.90 | 1,032,412 | -0.69(-0.47%) |
Dec 31, 2019 | 145.68 | 146.73 | 145.07 | 146.59 | 665,921 | +0.95(+0.65%) |
Dec 30, 2019 | 144.93 | 146.68 | 144.09 | 145.64 | 615,607 | +0.70(+0.49%) |
Dec 27, 2019 | 145.96 | 146.22 | 144.61 | 144.93 | 532,190 | -0.84(-0.58%) |
Dec 26, 2019 | 146.93 | 147.42 | 145.02 | 145.78 | 526,969 | -1.19(-0.81%) |
Dec 24, 2019 | 146.55 | 148.33 | 146.29 | 146.97 | 354,210 | +0.55(+0.38%) |
Dec 23, 2019 | 144.81 | 146.63 | 143.61 | 146.42 | 746,870 | +1.69(+1.17%) |
Dec 20, 2019 | 144.40 | 145.25 | 142.87 | 144.72 | 1,386,579 | +1.50(+1.05%) |
Dec 19, 2019 | 144.13 | 145.03 | 142.99 | 143.22 | 802,687 | -1.36(-0.94%) |
Dec 18, 2019 | 144.68 | 145.29 | 143.19 | 144.59 | 617,460 | +0.05(+0.03%) |
Dec 17, 2019 | 141.37 | 145.34 | 140.60 | 144.54 | 1,029,276 | +4.10(+2.92%) |
Dec 16, 2019 | 142.24 | 142.38 | 140.35 | 140.44 | 720,541 | -1.56(-1.10%) |
Dec 13, 2019 | 142.93 | 143.19 | 141.10 | 142.01 | 840,067 | -0.83(-0.58%) |
Dec 12, 2019 | 142.35 | 144.41 | 142.22 | 142.84 | 776,368 | +0.20(+0.14%) |
Dec 11, 2019 | 142.60 | 144.06 | 140.69 | 142.64 | 1,032,765 | -0.25(-0.17%) |
Dec 10, 2019 | 140.15 | 143.95 | 139.47 | 142.88 | 1,651,058 | +4.21(+3.04%) |
Dec 09, 2019 | 141.12 | 141.30 | 137.70 | 138.68 | 2,076,639 | -2.79(-1.97%) |
Dec 06, 2019 | 140.25 | 142.22 | 139.00 | 141.47 | 1,971,634 | +2.13(+1.53%) |
Dec 05, 2019 | 139.88 | 140.42 | 138.90 | 139.33 | 1,752,033 | -0.04(-0.03%) |
Dec 04, 2019 | 139.64 | 140.84 | 139.07 | 139.37 | 3,085,187 | -0.26(-0.18%) |
Dec 03, 2019 | 142.04 | 142.04 | 138.96 | 139.63 | 1,149,573 | -3.60(-2.52%) |