Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 227.38 | 227.66 | 221.83 | 222.73 | 1,297,930 | -5.82(-2.55%) |
Nov 27, 2020 | 225.88 | 230.16 | 225.88 | 228.55 | 343,121 | +2.40(+1.06%) |
Nov 25, 2020 | 230.71 | 231.49 | 224.09 | 226.15 | 774,595 | -7.31(-3.13%) |
Nov 24, 2020 | 226.15 | 235.76 | 224.72 | 233.46 | 1,207,585 | +11.38(+5.13%) |
Nov 23, 2020 | 219.38 | 223.55 | 217.78 | 222.07 | 846,159 | +6.39(+2.96%) |
Nov 20, 2020 | 218.67 | 219.70 | 214.50 | 215.69 | 1,042,713 | +2.75(+1.29%) |
Nov 19, 2020 | 210.46 | 213.04 | 205.25 | 212.94 | 794,143 | +0.74(+0.35%) |
Nov 18, 2020 | 211.96 | 216.68 | 210.08 | 212.20 | 1,124,539 | +1.60(+0.76%) |
Nov 17, 2020 | 210.00 | 212.40 | 207.33 | 210.60 | 654,034 | -3.15(-1.47%) |
Nov 16, 2020 | 207.32 | 213.80 | 203.95 | 213.75 | 1,340,870 | +10.36(+5.10%) |
Nov 13, 2020 | 201.46 | 205.56 | 200.33 | 203.39 | 646,702 | +5.25(+2.65%) |
Nov 12, 2020 | 200.73 | 201.43 | 195.02 | 198.14 | 578,769 | -5.23(-2.57%) |
Nov 11, 2020 | 206.04 | 206.30 | 199.66 | 203.37 | 486,143 | -1.98(-0.97%) |
Nov 10, 2020 | 201.24 | 208.82 | 201.24 | 205.35 | 817,230 | +3.39(+1.68%) |
Nov 09, 2020 | 201.18 | 209.01 | 198.56 | 201.97 | 1,355,854 | +14.09(+7.50%) |
Nov 06, 2020 | 184.94 | 191.20 | 184.46 | 187.88 | 816,581 | +2.93(+1.59%) |
Nov 05, 2020 | 181.54 | 188.40 | 179.59 | 184.94 | 1,431,086 | +9.11(+5.18%) |
Nov 04, 2020 | 184.53 | 186.44 | 175.50 | 175.84 | 2,812,123 | -21.84(-11.05%) |
Nov 03, 2020 | 193.31 | 199.14 | 191.54 | 197.68 | 1,451,346 | +8.62(+4.56%) |
Nov 02, 2020 | 177.61 | 189.35 | 177.19 | 189.06 | 1,352,476 | +14.11(+8.07%) |
Oct 30, 2020 | 168.69 | 176.02 | 166.96 | 174.95 | 1,257,941 | +4.97(+2.93%) |
Oct 29, 2020 | 172.21 | 173.67 | 166.10 | 169.98 | 1,173,497 | +2.44(+1.46%) |
Oct 28, 2020 | 165.84 | 169.60 | 164.12 | 167.53 | 1,175,828 | -4.00(-2.33%) |
Oct 27, 2020 | 179.04 | 179.04 | 171.48 | 171.54 | 1,034,121 | -7.17(-4.01%) |
Oct 26, 2020 | 181.18 | 181.82 | 176.05 | 178.71 | 561,832 | -6.01(-3.25%) |
Oct 23, 2020 | 184.40 | 185.55 | 180.65 | 184.72 | 528,999 | +2.79(+1.53%) |
Oct 22, 2020 | 183.05 | 185.74 | 180.58 | 181.93 | 699,572 | -1.44(-0.79%) |
Oct 21, 2020 | 184.91 | 187.38 | 182.10 | 183.37 | 562,497 | -2.40(-1.29%) |
Oct 20, 2020 | 186.05 | 188.89 | 185.24 | 185.78 | 587,632 | +1.84(+1.00%) |
Oct 19, 2020 | 187.44 | 191.16 | 183.17 | 183.93 | 681,215 | -5.40(-2.85%) |
Oct 16, 2020 | 186.16 | 192.38 | 185.04 | 189.33 | 821,778 | +4.43(+2.39%) |
Oct 15, 2020 | 183.10 | 185.95 | 181.96 | 184.90 | 798,792 | +0.29(+0.16%) |
Oct 14, 2020 | 192.49 | 193.31 | 184.28 | 184.61 | 1,065,116 | -6.02(-3.16%) |
Oct 13, 2020 | 192.97 | 193.57 | 188.53 | 190.63 | 795,308 | -4.74(-2.43%) |
Oct 12, 2020 | 193.84 | 196.61 | 190.55 | 195.37 | 678,091 | +2.12(+1.10%) |
Oct 09, 2020 | 197.39 | 199.76 | 192.26 | 193.25 | 834,822 | -2.50(-1.28%) |
Oct 08, 2020 | 197.24 | 198.22 | 193.35 | 195.76 | 620,652 | +0.52(+0.27%) |
Oct 07, 2020 | 194.12 | 197.74 | 192.41 | 195.24 | 785,181 | +5.00(+2.63%) |
Oct 06, 2020 | 194.26 | 196.90 | 189.85 | 190.24 | 1,192,824 | -3.76(-1.94%) |
Oct 05, 2020 | 183.70 | 194.90 | 183.11 | 194.00 | 1,569,418 | +12.44(+6.85%) |
Oct 02, 2020 | 168.54 | 182.75 | 168.54 | 181.56 | 1,181,205 | +9.49(+5.51%) |
Oct 01, 2020 | 173.28 | 173.28 | 168.66 | 172.07 | 928,930 | +0.83(+0.49%) |
Sep 30, 2020 | 172.28 | 176.09 | 168.54 | 171.23 | 816,178 | +0.28(+0.17%) |
Sep 29, 2020 | 171.62 | 173.31 | 168.29 | 170.95 | 611,167 | -1.49(-0.86%) |
Sep 28, 2020 | 168.91 | 175.30 | 167.79 | 172.44 | 797,701 | +7.45(+4.51%) |
Sep 25, 2020 | 161.82 | 166.51 | 161.24 | 164.99 | 555,495 | +1.48(+0.91%) |
Sep 24, 2020 | 158.23 | 164.88 | 156.03 | 163.51 | 1,088,549 | +4.56(+2.87%) |
Sep 23, 2020 | 165.17 | 167.79 | 158.72 | 158.95 | 844,197 | -5.88(-3.57%) |
Sep 22, 2020 | 164.56 | 165.59 | 162.23 | 164.83 | 597,240 | +0.48(+0.29%) |
Sep 21, 2020 | 168.00 | 168.83 | 161.22 | 164.35 | 760,641 | -8.56(-4.95%) |
Sep 18, 2020 | 176.69 | 178.04 | 170.34 | 172.90 | 1,329,989 | -4.49(-2.53%) |
Sep 17, 2020 | 174.94 | 180.56 | 172.60 | 177.40 | 875,507 | -0.75(-0.42%) |
Sep 16, 2020 | 173.87 | 179.67 | 172.15 | 178.15 | 823,113 | +4.90(+2.83%) |
Sep 15, 2020 | 174.59 | 175.62 | 171.99 | 173.26 | 635,685 | -0.02(-0.01%) |
Sep 14, 2020 | 174.17 | 174.96 | 171.64 | 173.28 | 440,435 | +1.91(+1.12%) |
Sep 11, 2020 | 170.21 | 172.07 | 169.00 | 171.36 | 453,792 | +2.62(+1.55%) |
Sep 10, 2020 | 173.59 | 173.82 | 168.19 | 168.74 | 823,516 | -3.86(-2.23%) |
Sep 09, 2020 | 171.62 | 174.09 | 170.65 | 172.60 | 812,623 | +3.45(+2.04%) |
Sep 08, 2020 | 168.40 | 173.01 | 165.35 | 169.14 | 929,663 | -3.98(-2.30%) |
Sep 04, 2020 | 174.37 | 175.94 | 167.47 | 173.13 | 984,931 | +2.00(+1.17%) |
Sep 03, 2020 | 179.57 | 180.17 | 168.45 | 171.13 | 1,025,943 | -10.00(-5.52%) |
Sep 02, 2020 | 179.07 | 181.82 | 174.42 | 181.13 | 803,793 | +2.00(+1.12%) |
Sep 01, 2020 | 172.71 | 179.78 | 172.01 | 179.12 | 953,714 | +5.39(+3.10%) |
Aug 31, 2020 | 178.45 | 179.06 | 173.66 | 173.74 | 707,957 | -5.38(-3.00%) |
Aug 28, 2020 | 176.13 | 179.37 | 175.54 | 179.11 | 526,757 | +3.44(+1.96%) |
Aug 27, 2020 | 174.67 | 176.63 | 173.96 | 175.67 | 528,074 | +1.40(+0.81%) |
Aug 26, 2020 | 172.39 | 175.35 | 170.75 | 174.27 | 620,115 | +0.76(+0.44%) |
Aug 25, 2020 | 174.74 | 176.54 | 171.68 | 173.51 | 429,477 | -0.15(-0.08%) |
Aug 24, 2020 | 174.06 | 176.97 | 172.14 | 173.66 | 1,097,194 | +1.87(+1.09%) |
Aug 21, 2020 | 171.58 | 172.85 | 170.44 | 171.78 | 473,562 | +0.50(+0.29%) |
Aug 20, 2020 | 169.41 | 172.41 | 168.87 | 171.28 | 596,054 | -0.86(-0.50%) |
Aug 19, 2020 | 172.93 | 174.65 | 171.65 | 172.15 | 819,764 | -1.11(-0.64%) |
Aug 18, 2020 | 175.67 | 176.09 | 172.93 | 173.26 | 492,489 | -2.47(-1.41%) |
Aug 17, 2020 | 175.86 | 177.94 | 175.38 | 175.73 | 507,335 | -0.24(-0.14%) |
Aug 14, 2020 | 174.46 | 178.34 | 173.60 | 175.97 | 690,726 | +0.94(+0.54%) |
Aug 13, 2020 | 174.80 | 178.53 | 174.31 | 175.03 | 689,265 | -0.23(-0.13%) |
Aug 12, 2020 | 174.70 | 177.13 | 172.89 | 175.26 | 599,869 | +2.93(+1.70%) |
Aug 11, 2020 | 179.89 | 183.28 | 171.59 | 172.33 | 1,675,609 | -5.53(-3.11%) |
Aug 10, 2020 | 170.89 | 180.76 | 170.89 | 177.87 | 1,303,901 | +7.53(+4.42%) |
Aug 07, 2020 | 164.60 | 170.85 | 164.50 | 170.34 | 891,992 | +4.85(+2.93%) |
Aug 06, 2020 | 166.05 | 166.69 | 164.10 | 165.49 | 670,432 | -0.89(-0.54%) |
Aug 05, 2020 | 159.46 | 166.76 | 158.52 | 166.39 | 1,141,114 | +8.56(+5.42%) |
Aug 04, 2020 | 156.17 | 159.32 | 155.84 | 157.83 | 727,928 | +1.19(+0.76%) |
Aug 03, 2020 | 153.77 | 156.99 | 152.49 | 156.64 | 785,041 | +4.18(+2.74%) |
Jul 31, 2020 | 154.41 | 154.41 | 148.58 | 152.46 | 1,221,254 | -1.51(-0.98%) |
Jul 30, 2020 | 158.34 | 158.76 | 150.89 | 153.97 | 1,896,746 | -6.39(-3.98%) |
Jul 29, 2020 | 155.72 | 160.53 | 155.51 | 160.36 | 1,080,788 | +5.00(+3.21%) |
Jul 28, 2020 | 158.22 | 159.25 | 154.75 | 155.37 | 774,539 | -4.87(-3.04%) |
Jul 27, 2020 | 157.07 | 160.83 | 156.26 | 160.23 | 881,929 | +2.37(+1.50%) |
Jul 24, 2020 | 160.55 | 161.36 | 157.79 | 157.87 | 644,460 | -2.56(-1.60%) |
Jul 23, 2020 | 159.78 | 162.74 | 158.56 | 160.43 | 777,912 | +0.73(+0.45%) |
Jul 22, 2020 | 155.91 | 160.15 | 155.91 | 159.70 | 847,905 | +2.40(+1.53%) |
Jul 21, 2020 | 156.17 | 160.03 | 155.92 | 157.30 | 840,362 | +3.00(+1.95%) |
Jul 20, 2020 | 155.04 | 156.51 | 153.56 | 154.30 | 527,238 | -1.81(-1.16%) |
Jul 17, 2020 | 156.48 | 157.48 | 154.80 | 156.10 | 620,410 | +0.63(+0.40%) |
Jul 16, 2020 | 157.08 | 159.55 | 154.69 | 155.47 | 800,696 | -2.32(-1.47%) |
Jul 15, 2020 | 157.29 | 158.92 | 154.51 | 157.79 | 1,006,274 | +3.58(+2.32%) |
Jul 14, 2020 | 148.33 | 154.77 | 146.84 | 154.21 | 971,417 | +4.86(+3.25%) |
Jul 13, 2020 | 148.30 | 152.47 | 146.37 | 149.35 | 1,280,565 | +4.29(+2.96%) |
Jul 10, 2020 | 141.27 | 146.14 | 141.02 | 145.06 | 938,869 | +4.09(+2.90%) |
Jul 09, 2020 | 146.24 | 147.06 | 139.35 | 140.97 | 864,026 | -4.90(-3.36%) |
Jul 08, 2020 | 144.56 | 146.56 | 142.38 | 145.87 | 784,436 | +1.06(+0.73%) |
Jul 07, 2020 | 146.33 | 149.12 | 144.74 | 144.81 | 953,185 | -3.11(-2.10%) |
Jul 06, 2020 | 148.02 | 149.40 | 146.70 | 147.92 | 784,293 | +2.78(+1.91%) |
Jul 02, 2020 | 146.52 | 150.02 | 144.33 | 145.14 | 1,038,636 | +2.07(+1.45%) |
Jul 01, 2020 | 147.19 | 148.83 | 142.68 | 143.07 | 968,452 | -3.18(-2.17%) |
Jun 30, 2020 | 144.32 | 146.92 | 143.58 | 146.25 | 883,548 | +1.30(+0.89%) |
Jun 29, 2020 | 140.43 | 145.58 | 139.18 | 144.96 | 1,186,559 | +7.18(+5.21%) |
Jun 26, 2020 | 140.62 | 141.32 | 137.33 | 137.77 | 2,438,126 | -3.87(-2.73%) |
Jun 25, 2020 | 138.64 | 142.27 | 136.50 | 141.64 | 1,373,675 | +1.87(+1.34%) |
Jun 24, 2020 | 149.41 | 149.43 | 139.61 | 139.76 | 2,191,425 | -11.33(-7.50%) |
Jun 23, 2020 | 155.06 | 155.71 | 151.06 | 151.10 | 1,168,867 | -3.07(-1.99%) |
Jun 22, 2020 | 151.57 | 154.58 | 149.88 | 154.17 | 1,259,406 | +1.57(+1.03%) |
Jun 19, 2020 | 154.65 | 155.50 | 149.55 | 152.60 | 2,019,492 | +1.67(+1.11%) |
Jun 18, 2020 | 151.90 | 153.66 | 149.90 | 150.93 | 1,434,619 | -1.72(-1.12%) |
Jun 17, 2020 | 154.89 | 155.08 | 151.78 | 152.65 | 1,274,705 | -2.68(-1.72%) |
Jun 16, 2020 | 154.55 | 158.05 | 151.78 | 155.33 | 2,642,476 | +11.04(+7.65%) |
Jun 15, 2020 | 134.29 | 145.03 | 133.96 | 144.29 | 1,131,383 | +3.48(+2.47%) |
Jun 12, 2020 | 146.46 | 146.64 | 136.76 | 140.81 | 1,340,383 | +1.41(+1.01%) |
Jun 11, 2020 | 141.44 | 145.23 | 139.14 | 139.39 | 2,040,358 | -13.30(-8.71%) |
Jun 10, 2020 | 155.26 | 155.94 | 150.73 | 152.69 | 1,531,352 | -2.60(-1.67%) |
Jun 09, 2020 | 151.52 | 158.58 | 149.65 | 155.29 | 1,462,903 | -0.03(-0.02%) |
Jun 08, 2020 | 159.62 | 162.70 | 153.50 | 155.32 | 1,968,092 | -3.02(-1.91%) |
Jun 05, 2020 | 157.04 | 162.77 | 156.34 | 158.34 | 3,183,577 | +9.79(+6.59%) |
Jun 04, 2020 | 146.15 | 151.07 | 144.31 | 148.55 | 1,538,040 | +1.56(+1.06%) |
Jun 03, 2020 | 142.63 | 148.05 | 142.58 | 146.99 | 1,250,589 | +6.54(+4.65%) |
Jun 02, 2020 | 139.34 | 141.58 | 138.51 | 140.45 | 1,082,492 | +3.11(+2.26%) |
Jun 01, 2020 | 136.35 | 139.25 | 134.73 | 137.34 | 778,300 | +1.05(+0.77%) |
May 29, 2020 | 132.84 | 138.66 | 131.88 | 136.29 | 1,594,234 | +1.25(+0.92%) |
May 28, 2020 | 139.45 | 139.45 | 133.97 | 135.04 | 1,355,361 | -2.81(-2.04%) |
May 27, 2020 | 138.98 | 141.01 | 134.69 | 137.85 | 2,234,735 | +3.25(+2.41%) |
May 26, 2020 | 132.96 | 137.77 | 132.72 | 134.60 | 1,665,554 | +6.49(+5.06%) |
May 22, 2020 | 125.37 | 129.15 | 124.20 | 128.12 | 932,042 | +2.79(+2.22%) |
May 21, 2020 | 126.02 | 127.46 | 123.88 | 125.33 | 685,275 | -0.29(-0.23%) |
May 20, 2020 | 126.06 | 127.16 | 123.69 | 125.62 | 1,240,504 | +3.21(+2.62%) |
May 19, 2020 | 125.61 | 127.04 | 122.26 | 122.42 | 1,173,293 | -4.49(-3.54%) |
May 18, 2020 | 123.94 | 130.52 | 122.78 | 126.91 | 2,450,182 | +10.56(+9.08%) |
May 15, 2020 | 112.37 | 116.72 | 111.21 | 116.35 | 1,496,811 | +2.46(+2.16%) |
May 14, 2020 | 105.29 | 114.06 | 103.29 | 113.89 | 1,760,650 | +7.15(+6.70%) |
May 13, 2020 | 107.89 | 109.07 | 104.51 | 106.73 | 1,188,506 | -1.38(-1.28%) |
May 12, 2020 | 114.93 | 115.11 | 108.02 | 108.12 | 1,016,290 | -6.22(-5.44%) |
May 11, 2020 | 114.89 | 116.80 | 112.65 | 114.34 | 917,692 | -3.00(-2.56%) |
May 08, 2020 | 113.00 | 117.54 | 111.38 | 117.34 | 917,978 | +6.72(+6.08%) |
May 07, 2020 | 110.75 | 113.58 | 109.54 | 110.62 | 1,059,109 | +1.88(+1.73%) |
May 06, 2020 | 112.19 | 114.16 | 108.64 | 108.74 | 895,642 | -3.00(-2.69%) |
May 05, 2020 | 117.17 | 120.06 | 111.50 | 111.74 | 1,212,146 | -2.83(-2.47%) |
May 04, 2020 | 113.97 | 115.41 | 109.91 | 114.56 | 1,315,623 | -2.48(-2.12%) |
May 01, 2020 | 123.20 | 123.57 | 116.14 | 117.05 | 1,971,698 | -9.05(-7.17%) |
Apr 30, 2020 | 123.86 | 128.54 | 118.25 | 126.09 | 2,741,590 | +0.51(+0.41%) |
Apr 29, 2020 | 118.84 | 126.01 | 117.78 | 125.58 | 2,356,501 | +11.22(+9.81%) |
Apr 28, 2020 | 113.56 | 116.57 | 110.68 | 114.37 | 2,067,219 | +5.42(+4.97%) |
Apr 27, 2020 | 103.56 | 109.88 | 103.06 | 108.95 | 1,511,819 | +4.89(+4.70%) |
Apr 24, 2020 | 103.45 | 105.29 | 100.33 | 104.06 | 978,409 | +2.28(+2.24%) |
Apr 23, 2020 | 100.29 | 103.08 | 98.34 | 101.79 | 1,444,009 | +3.05(+3.09%) |
Apr 22, 2020 | 99.88 | 99.89 | 97.20 | 98.74 | 1,193,247 | +2.89(+3.02%) |
Apr 21, 2020 | 95.34 | 97.39 | 94.38 | 95.84 | 1,252,373 | -2.88(-2.91%) |
Apr 20, 2020 | 99.98 | 102.94 | 96.48 | 98.72 | 1,988,111 | -4.37(-4.24%) |
Apr 17, 2020 | 100.27 | 104.21 | 98.63 | 103.08 | 2,100,305 | +6.38(+6.60%) |
Apr 16, 2020 | 101.44 | 102.02 | 93.03 | 96.71 | 2,775,221 | -5.14(-5.05%) |
Apr 15, 2020 | 101.62 | 103.00 | 98.32 | 101.85 | 1,684,448 | -4.76(-4.46%) |
Apr 14, 2020 | 105.00 | 107.77 | 103.18 | 106.61 | 1,365,772 | +4.79(+4.70%) |
Apr 13, 2020 | 101.44 | 102.94 | 98.26 | 101.82 | 1,560,327 | -3.88(-3.67%) |
Apr 09, 2020 | 111.00 | 112.69 | 101.71 | 105.69 | 2,657,634 | -3.86(-3.52%) |
Apr 08, 2020 | 107.04 | 112.79 | 105.30 | 109.55 | 1,549,282 | +3.64(+3.44%) |
Apr 07, 2020 | 108.94 | 109.89 | 102.06 | 105.91 | 2,518,331 | +4.66(+4.60%) |
Apr 06, 2020 | 95.26 | 102.30 | 95.18 | 101.25 | 2,304,670 | +11.88(+13.30%) |
Apr 03, 2020 | 90.60 | 92.01 | 85.07 | 89.37 | 2,404,191 | -4.99(-5.29%) |
Apr 02, 2020 | 93.56 | 101.56 | 91.50 | 94.36 | 2,173,599 | +0.18(+0.19%) |
Apr 01, 2020 | 95.13 | 98.55 | 90.42 | 94.18 | 2,152,255 | -6.79(-6.72%) |
Mar 31, 2020 | 93.34 | 103.76 | 92.87 | 100.97 | 3,329,354 | +7.59(+8.13%) |
Mar 30, 2020 | 86.78 | 93.70 | 84.39 | 93.38 | 2,292,110 | +4.92(+5.56%) |
Mar 27, 2020 | 90.38 | 91.25 | 84.83 | 88.46 | 2,667,214 | -8.86(-9.10%) |
Mar 26, 2020 | 93.35 | 99.36 | 88.60 | 97.32 | 2,564,191 | +5.88(+6.43%) |
Mar 25, 2020 | 87.65 | 99.29 | 81.00 | 91.45 | 2,489,246 | +6.46(+7.60%) |
Mar 24, 2020 | 76.07 | 88.00 | 75.87 | 84.99 | 2,833,317 | +15.43(+22.18%) |
Mar 23, 2020 | 67.87 | 71.18 | 62.58 | 69.56 | 2,223,917 | +0.78(+1.13%) |
Mar 20, 2020 | 78.04 | 80.50 | 68.66 | 68.79 | 2,567,752 | -7.47(-9.79%) |
Mar 19, 2020 | 66.54 | 77.91 | 62.39 | 76.26 | 2,917,033 | +7.97(+11.67%) |
Mar 18, 2020 | 72.56 | 74.13 | 57.75 | 68.29 | 3,523,298 | -11.62(-14.54%) |
Mar 17, 2020 | 83.51 | 84.42 | 73.22 | 79.91 | 2,670,056 | -1.77(-2.16%) |
Mar 16, 2020 | 76.54 | 88.70 | 74.67 | 81.67 | 2,784,464 | -7.63(-8.55%) |
Mar 13, 2020 | 88.51 | 89.85 | 81.46 | 89.31 | 2,534,632 | +7.63(+9.35%) |
Mar 12, 2020 | 89.32 | 92.29 | 81.45 | 81.67 | 3,464,050 | -16.18(-16.54%) |
Mar 11, 2020 | 100.42 | 102.26 | 96.54 | 97.85 | 2,743,562 | -7.56(-7.17%) |
Mar 10, 2020 | 103.01 | 106.81 | 96.13 | 105.41 | 2,691,131 | +8.30(+8.55%) |
Mar 09, 2020 | 99.10 | 104.77 | 96.07 | 97.11 | 3,403,101 | -16.40(-14.45%) |
Mar 06, 2020 | 111.92 | 116.14 | 109.56 | 113.50 | 2,742,931 | -4.07(-3.46%) |
Mar 05, 2020 | 123.01 | 123.39 | 116.45 | 117.58 | 1,959,051 | -10.15(-7.94%) |
Mar 04, 2020 | 128.61 | 129.85 | 124.02 | 127.72 | 1,596,508 | +1.49(+1.18%) |
Mar 03, 2020 | 132.88 | 136.02 | 124.20 | 126.23 | 1,537,237 | -7.03(-5.27%) |
Mar 02, 2020 | 132.00 | 133.26 | 124.62 | 133.26 | 2,016,794 | +3.26(+2.51%) |
Feb 28, 2020 | 122.21 | 132.83 | 121.78 | 130.00 | 2,589,866 | +2.79(+2.19%) |
Feb 27, 2020 | 123.96 | 134.27 | 121.32 | 127.21 | 1,954,918 | -2.04(-1.58%) |
Feb 26, 2020 | 134.09 | 135.11 | 129.10 | 129.25 | 1,477,651 | -2.87(-2.17%) |
Feb 25, 2020 | 139.99 | 140.81 | 130.24 | 132.12 | 1,769,986 | -7.17(-5.15%) |
Feb 24, 2020 | 141.04 | 141.28 | 136.82 | 139.29 | 1,458,547 | -9.28(-6.25%) |
Feb 21, 2020 | 150.84 | 151.58 | 147.98 | 148.58 | 991,555 | -4.23(-2.77%) |
Feb 20, 2020 | 149.90 | 156.14 | 149.69 | 152.81 | 837,497 | +2.13(+1.41%) |
Feb 19, 2020 | 151.95 | 153.56 | 150.29 | 150.68 | 611,177 | -0.42(-0.28%) |
Feb 18, 2020 | 152.34 | 153.66 | 148.68 | 151.10 | 864,096 | -2.83(-1.84%) |
Feb 14, 2020 | 157.00 | 158.09 | 152.00 | 153.93 | 613,582 | -3.16(-2.01%) |
Feb 13, 2020 | 154.52 | 157.29 | 154.06 | 157.08 | 863,564 | +1.19(+0.76%) |
Feb 12, 2020 | 154.01 | 157.08 | 153.10 | 155.90 | 1,114,532 | +4.73(+3.13%) |
Feb 11, 2020 | 149.73 | 153.08 | 149.06 | 151.17 | 1,081,441 | +3.24(+2.19%) |
Feb 10, 2020 | 146.48 | 148.26 | 145.49 | 147.93 | 547,796 | +0.98(+0.67%) |
Feb 07, 2020 | 148.45 | 148.72 | 146.26 | 146.95 | 835,536 | -2.81(-1.87%) |
Feb 06, 2020 | 152.35 | 152.35 | 147.55 | 149.75 | 785,560 | -1.74(-1.15%) |
Feb 05, 2020 | 148.17 | 152.37 | 147.44 | 151.49 | 1,354,411 | +6.72(+4.64%) |
Feb 04, 2020 | 139.61 | 146.53 | 138.96 | 144.77 | 1,577,493 | +7.86(+5.74%) |
Feb 03, 2020 | 134.62 | 138.67 | 134.16 | 136.91 | 1,762,543 | +3.76(+2.82%) |
Jan 31, 2020 | 137.22 | 138.20 | 132.73 | 133.15 | 2,200,479 | -5.78(-4.16%) |
Jan 30, 2020 | 147.24 | 149.71 | 137.45 | 138.93 | 2,692,068 | -10.48(-7.01%) |
Jan 29, 2020 | 148.66 | 150.78 | 147.74 | 149.41 | 1,322,817 | +1.73(+1.17%) |
Jan 28, 2020 | 145.48 | 148.71 | 144.55 | 147.68 | 889,069 | +4.15(+2.89%) |
Jan 27, 2020 | 143.80 | 146.92 | 143.31 | 143.53 | 1,550,445 | -5.28(-3.55%) |
Jan 24, 2020 | 152.34 | 152.90 | 146.71 | 148.81 | 1,255,800 | -3.44(-2.26%) |
Jan 23, 2020 | 150.78 | 152.44 | 148.02 | 152.25 | 1,128,310 | -0.12(-0.08%) |
Jan 22, 2020 | 153.50 | 154.01 | 151.74 | 152.36 | 756,381 | +0.27(+0.18%) |
Jan 21, 2020 | 154.94 | 154.94 | 151.89 | 152.09 | 1,168,292 | -3.66(-2.35%) |
Jan 17, 2020 | 155.50 | 158.26 | 155.18 | 155.75 | 1,140,645 | +1.05(+0.68%) |
Jan 16, 2020 | 153.11 | 154.84 | 152.60 | 154.70 | 908,779 | +2.71(+1.78%) |
Jan 15, 2020 | 150.37 | 153.13 | 149.39 | 151.99 | 942,331 | +0.54(+0.36%) |
Jan 14, 2020 | 153.35 | 154.13 | 149.76 | 151.45 | 1,446,905 | -3.04(-1.97%) |
Jan 13, 2020 | 157.59 | 157.85 | 152.80 | 154.49 | 1,567,055 | -1.99(-1.27%) |
Jan 10, 2020 | 160.18 | 160.39 | 155.68 | 156.49 | 1,012,243 | -3.69(-2.30%) |
Jan 09, 2020 | 162.81 | 162.81 | 159.58 | 160.18 | 940,788 | -1.55(-0.96%) |
Jan 08, 2020 | 162.22 | 163.16 | 160.55 | 161.73 | 701,833 | -0.27(-0.16%) |
Jan 07, 2020 | 161.91 | 162.86 | 160.57 | 161.99 | 535,201 | -0.29(-0.18%) |
Jan 06, 2020 | 159.57 | 162.59 | 159.32 | 162.28 | 721,008 | -0.32(-0.20%) |
Jan 03, 2020 | 161.90 | 163.44 | 158.35 | 162.61 | 1,109,666 | -2.88(-1.74%) |
Jan 02, 2020 | 165.26 | 165.51 | 161.33 | 165.49 | 877,656 | +1.84(+1.13%) |
Dec 31, 2019 | 164.56 | 166.20 | 163.25 | 163.65 | 629,276 | -1.56(-0.94%) |
Dec 30, 2019 | 165.54 | 166.47 | 164.08 | 165.21 | 407,670 | -0.17(-0.10%) |
Dec 27, 2019 | 166.56 | 166.86 | 164.86 | 165.38 | 581,685 | -1.27(-0.76%) |
Dec 26, 2019 | 165.58 | 166.70 | 164.99 | 166.64 | 485,484 | +1.35(+0.82%) |
Dec 24, 2019 | 166.54 | 166.72 | 164.83 | 165.29 | 221,138 | -0.47(-0.28%) |
Dec 23, 2019 | 163.88 | 166.56 | 163.45 | 165.76 | 864,454 | +1.56(+0.95%) |
Dec 20, 2019 | 164.63 | 164.86 | 162.33 | 164.20 | 1,563,866 | +1.61(+0.99%) |
Dec 19, 2019 | 163.41 | 163.54 | 160.54 | 162.59 | 959,922 | -0.50(-0.31%) |
Dec 18, 2019 | 161.47 | 163.53 | 160.70 | 163.09 | 821,404 | +1.66(+1.03%) |
Dec 17, 2019 | 161.62 | 161.91 | 159.66 | 161.43 | 940,870 | -0.64(-0.39%) |
Dec 16, 2019 | 161.56 | 163.16 | 161.13 | 162.07 | 1,151,755 | +2.37(+1.49%) |
Dec 13, 2019 | 159.22 | 162.75 | 157.17 | 159.69 | 951,404 | -0.44(-0.28%) |
Dec 12, 2019 | 154.49 | 160.49 | 153.76 | 160.14 | 1,464,710 | +6.10(+3.96%) |
Dec 11, 2019 | 153.28 | 154.23 | 152.15 | 154.03 | 894,766 | +3.13(+2.07%) |
Dec 10, 2019 | 152.10 | 152.39 | 149.65 | 150.90 | 881,194 | -2.04(-1.33%) |
Dec 09, 2019 | 153.38 | 155.25 | 152.56 | 152.94 | 733,807 | -1.37(-0.89%) |
Dec 06, 2019 | 153.26 | 156.41 | 153.02 | 154.32 | 1,394,700 | +4.05(+2.70%) |
Dec 05, 2019 | 148.90 | 150.32 | 148.22 | 150.26 | 783,108 | +2.55(+1.73%) |
Dec 04, 2019 | 148.76 | 150.97 | 147.56 | 147.71 | 930,049 | +1.14(+0.78%) |
Dec 03, 2019 | 145.25 | 147.27 | 143.22 | 146.57 | 1,230,368 | -2.77(-1.85%) |