Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 176.62 | 178.35 | 175.14 | 175.80 | 1,837,026 | +0.32(+0.18%) |
Nov 27, 2020 | 175.14 | 177.20 | 174.60 | 175.47 | 481,509 | +0.49(+0.28%) |
Nov 25, 2020 | 176.84 | 176.84 | 173.85 | 174.99 | 1,016,667 | -0.24(-0.14%) |
Nov 24, 2020 | 172.06 | 176.65 | 170.11 | 175.23 | 1,990,514 | +6.11(+3.61%) |
Nov 23, 2020 | 167.53 | 170.02 | 166.25 | 169.12 | 1,017,914 | +3.52(+2.13%) |
Nov 20, 2020 | 166.95 | 168.31 | 164.63 | 165.60 | 1,161,305 | -2.02(-1.20%) |
Nov 19, 2020 | 171.53 | 171.53 | 165.42 | 167.62 | 1,862,972 | -4.47(-2.60%) |
Nov 18, 2020 | 172.26 | 175.38 | 169.63 | 172.09 | 2,061,845 | +2.82(+1.66%) |
Nov 17, 2020 | 173.54 | 174.25 | 165.55 | 169.27 | 4,022,446 | -9.77(-5.46%) |
Nov 16, 2020 | 182.15 | 182.95 | 177.99 | 179.04 | 1,264,154 | +0.65(+0.37%) |
Nov 13, 2020 | 174.22 | 179.53 | 173.69 | 178.39 | 826,587 | +4.92(+2.84%) |
Nov 12, 2020 | 172.14 | 175.21 | 171.83 | 173.47 | 839,719 | +0.13(+0.07%) |
Nov 11, 2020 | 179.37 | 179.86 | 173.06 | 173.34 | 1,372,486 | -5.49(-3.07%) |
Nov 10, 2020 | 175.47 | 181.35 | 175.21 | 178.83 | 1,675,803 | +4.81(+2.76%) |
Nov 09, 2020 | 174.25 | 178.82 | 171.78 | 174.02 | 2,257,153 | +7.40(+4.44%) |
Nov 06, 2020 | 165.73 | 167.87 | 165.30 | 166.62 | 749,550 | -0.03(-0.02%) |
Nov 05, 2020 | 164.31 | 169.67 | 163.64 | 166.65 | 1,148,219 | +4.79(+2.96%) |
Nov 04, 2020 | 160.36 | 165.95 | 159.91 | 161.86 | 1,952,148 | +5.88(+3.77%) |
Nov 03, 2020 | 152.17 | 159.13 | 151.39 | 155.99 | 1,750,054 | +7.78(+5.25%) |
Nov 02, 2020 | 146.56 | 148.74 | 144.49 | 148.21 | 1,382,690 | +4.43(+3.08%) |
Oct 30, 2020 | 139.66 | 143.88 | 139.66 | 143.78 | 1,154,124 | +3.61(+2.57%) |
Oct 29, 2020 | 140.22 | 141.55 | 137.77 | 140.17 | 1,038,980 | -0.30(-0.21%) |
Oct 28, 2020 | 142.82 | 145.00 | 140.27 | 140.48 | 943,635 | -4.98(-3.43%) |
Oct 27, 2020 | 148.31 | 149.44 | 145.36 | 145.46 | 634,521 | -2.98(-2.01%) |
Oct 26, 2020 | 151.18 | 151.46 | 147.43 | 148.44 | 656,147 | -4.04(-2.65%) |
Oct 23, 2020 | 151.17 | 152.61 | 150.50 | 152.48 | 570,958 | +2.13(+1.41%) |
Oct 22, 2020 | 149.00 | 150.86 | 148.46 | 150.35 | 617,940 | +1.57(+1.05%) |
Oct 21, 2020 | 148.89 | 150.57 | 148.25 | 148.78 | 912,461 | -0.41(-0.27%) |
Oct 20, 2020 | 150.02 | 151.49 | 148.73 | 149.19 | 807,244 | +0.60(+0.41%) |
Oct 19, 2020 | 152.53 | 154.81 | 148.44 | 148.59 | 704,666 | -4.14(-2.71%) |
Oct 16, 2020 | 153.16 | 154.92 | 151.89 | 152.73 | 1,002,922 | +0.12(+0.08%) |
Oct 15, 2020 | 148.45 | 152.76 | 148.45 | 152.61 | 923,069 | +2.48(+1.65%) |
Oct 14, 2020 | 147.20 | 150.91 | 147.20 | 150.14 | 876,226 | +2.31(+1.56%) |
Oct 13, 2020 | 146.03 | 148.86 | 145.90 | 147.83 | 658,814 | +0.94(+0.64%) |
Oct 12, 2020 | 148.10 | 148.62 | 146.49 | 146.89 | 632,816 | -0.59(-0.40%) |
Oct 09, 2020 | 150.58 | 150.67 | 147.03 | 147.49 | 1,103,039 | -2.63(-1.75%) |
Oct 08, 2020 | 145.12 | 150.22 | 144.41 | 150.12 | 1,038,492 | +5.71(+3.96%) |
Oct 07, 2020 | 143.50 | 145.13 | 142.99 | 144.41 | 879,433 | +1.85(+1.30%) |
Oct 06, 2020 | 145.80 | 146.87 | 142.09 | 142.55 | 1,590,165 | -2.88(-1.98%) |
Oct 05, 2020 | 144.28 | 146.32 | 143.61 | 145.43 | 1,007,659 | +2.14(+1.50%) |
Oct 02, 2020 | 141.58 | 145.08 | 140.94 | 143.28 | 1,364,618 | +0.02(+0.01%) |
Oct 01, 2020 | 145.69 | 146.38 | 142.59 | 143.26 | 1,413,361 | -1.92(-1.32%) |
Sep 30, 2020 | 142.55 | 146.71 | 142.39 | 145.19 | 1,417,437 | +2.31(+1.62%) |
Sep 29, 2020 | 146.50 | 146.50 | 142.82 | 142.87 | 1,506,975 | -3.44(-2.35%) |
Sep 28, 2020 | 147.06 | 147.80 | 145.30 | 146.31 | 1,191,014 | +1.54(+1.06%) |
Sep 25, 2020 | 142.82 | 145.44 | 142.44 | 144.78 | 1,019,027 | +1.90(+1.33%) |
Sep 24, 2020 | 143.12 | 145.81 | 141.35 | 142.87 | 1,050,980 | -0.52(-0.36%) |
Sep 23, 2020 | 145.67 | 147.35 | 143.14 | 143.39 | 1,028,380 | -2.46(-1.68%) |
Sep 22, 2020 | 144.38 | 147.07 | 144.38 | 145.85 | 1,474,998 | +1.35(+0.93%) |
Sep 21, 2020 | 145.29 | 146.23 | 142.78 | 144.50 | 1,498,646 | -3.80(-2.56%) |
Sep 18, 2020 | 146.72 | 150.05 | 146.72 | 148.30 | 2,244,752 | +0.61(+0.42%) |
Sep 17, 2020 | 146.58 | 149.17 | 145.68 | 147.69 | 1,554,700 | -1.22(-0.82%) |
Sep 16, 2020 | 148.02 | 150.79 | 147.78 | 148.91 | 1,448,237 | +1.83(+1.25%) |
Sep 15, 2020 | 147.53 | 149.80 | 147.02 | 147.08 | 1,007,444 | -0.03(-0.02%) |
Sep 14, 2020 | 147.34 | 149.06 | 145.75 | 147.10 | 1,042,713 | +0.52(+0.35%) |
Sep 11, 2020 | 147.50 | 148.23 | 145.93 | 146.59 | 749,652 | -0.35(-0.24%) |
Sep 10, 2020 | 148.55 | 151.01 | 146.83 | 146.94 | 958,175 | -1.54(-1.04%) |
Sep 09, 2020 | 147.23 | 149.93 | 146.09 | 148.48 | 1,028,129 | +2.32(+1.59%) |
Sep 08, 2020 | 148.47 | 149.89 | 145.94 | 146.16 | 1,266,026 | -2.44(-1.64%) |
Sep 04, 2020 | 149.51 | 151.75 | 146.31 | 148.60 | 1,124,068 | -1.84(-1.22%) |
Sep 03, 2020 | 154.16 | 155.06 | 148.85 | 150.44 | 1,342,097 | -1.88(-1.24%) |
Sep 02, 2020 | 146.63 | 152.93 | 146.32 | 152.32 | 1,421,930 | +5.88(+4.01%) |
Sep 01, 2020 | 150.29 | 150.62 | 144.66 | 146.44 | 1,309,219 | -3.14(-2.10%) |
Aug 31, 2020 | 149.28 | 151.20 | 148.41 | 149.58 | 976,760 | -0.01(-0.01%) |
Aug 28, 2020 | 149.97 | 150.28 | 148.00 | 149.59 | 532,303 | -0.38(-0.25%) |
Aug 27, 2020 | 148.19 | 151.04 | 146.47 | 149.97 | 961,760 | +2.12(+1.43%) |
Aug 26, 2020 | 146.76 | 148.31 | 145.59 | 147.85 | 604,620 | +0.08(+0.05%) |
Aug 25, 2020 | 145.91 | 148.06 | 144.67 | 147.77 | 688,228 | +2.28(+1.56%) |
Aug 24, 2020 | 147.73 | 147.77 | 143.92 | 145.50 | 806,222 | -1.27(-0.87%) |
Aug 21, 2020 | 147.26 | 147.74 | 145.48 | 146.77 | 1,374,010 | -0.89(-0.61%) |
Aug 20, 2020 | 147.73 | 148.81 | 147.22 | 147.67 | 647,550 | -1.41(-0.95%) |
Aug 19, 2020 | 151.04 | 151.83 | 148.72 | 149.08 | 616,825 | -2.14(-1.41%) |
Aug 18, 2020 | 151.25 | 152.93 | 151.07 | 151.22 | 748,260 | -0.24(-0.16%) |
Aug 17, 2020 | 155.55 | 155.63 | 151.26 | 151.46 | 1,100,039 | -2.80(-1.81%) |
Aug 14, 2020 | 147.16 | 155.55 | 146.86 | 154.26 | 3,301,410 | +6.30(+4.26%) |
Aug 13, 2020 | 147.87 | 148.09 | 144.89 | 147.96 | 899,778 | -0.79(-0.53%) |
Aug 12, 2020 | 147.77 | 150.31 | 146.75 | 148.75 | 946,406 | +1.64(+1.12%) |
Aug 11, 2020 | 149.01 | 149.84 | 146.48 | 147.10 | 917,525 | -1.05(-0.71%) |
Aug 10, 2020 | 147.72 | 149.50 | 146.58 | 148.15 | 839,855 | +0.38(+0.26%) |
Aug 07, 2020 | 146.63 | 147.88 | 146.54 | 147.77 | 585,276 | +0.24(+0.16%) |
Aug 06, 2020 | 148.40 | 149.25 | 146.82 | 147.53 | 1,251,447 | -1.87(-1.25%) |
Aug 05, 2020 | 153.63 | 153.85 | 148.50 | 149.40 | 1,269,443 | -3.26(-2.13%) |
Aug 04, 2020 | 154.58 | 154.88 | 151.66 | 152.65 | 1,081,323 | -2.80(-1.80%) |
Aug 03, 2020 | 151.33 | 155.93 | 150.24 | 155.45 | 1,493,702 | +9.47(+6.49%) |
Jul 31, 2020 | 149.23 | 149.23 | 142.69 | 145.98 | 1,530,667 | -3.35(-2.25%) |
Jul 30, 2020 | 150.19 | 150.19 | 146.79 | 149.34 | 769,591 | -2.03(-1.34%) |
Jul 29, 2020 | 150.67 | 152.75 | 148.52 | 151.37 | 1,493,405 | +1.76(+1.18%) |
Jul 28, 2020 | 152.63 | 152.76 | 149.37 | 149.61 | 947,956 | -3.17(-2.07%) |
Jul 27, 2020 | 150.19 | 153.00 | 148.57 | 152.78 | 765,658 | +1.76(+1.17%) |
Jul 24, 2020 | 152.30 | 153.39 | 150.56 | 151.02 | 611,197 | -1.28(-0.84%) |
Jul 23, 2020 | 152.27 | 153.68 | 151.53 | 152.30 | 916,753 | +0.40(+0.26%) |
Jul 22, 2020 | 151.50 | 153.28 | 150.73 | 151.91 | 1,016,582 | +0.26(+0.17%) |
Jul 21, 2020 | 149.72 | 152.65 | 149.23 | 151.64 | 881,334 | +2.41(+1.62%) |
Jul 20, 2020 | 150.50 | 150.87 | 147.57 | 149.23 | 648,071 | -1.27(-0.85%) |
Jul 17, 2020 | 149.42 | 151.32 | 149.19 | 150.50 | 672,193 | +1.40(+0.94%) |
Jul 16, 2020 | 148.75 | 151.08 | 147.72 | 149.10 | 653,624 | -0.13(-0.08%) |
Jul 15, 2020 | 145.74 | 149.59 | 145.34 | 149.23 | 1,377,446 | +5.50(+3.83%) |
Jul 14, 2020 | 140.04 | 144.18 | 139.10 | 143.73 | 1,295,049 | +2.78(+1.97%) |
Jul 13, 2020 | 139.92 | 142.88 | 138.43 | 140.95 | 1,109,330 | +1.91(+1.37%) |
Jul 10, 2020 | 137.08 | 139.88 | 136.93 | 139.04 | 985,814 | +2.07(+1.51%) |
Jul 09, 2020 | 140.72 | 141.41 | 135.87 | 136.97 | 1,173,775 | -3.58(-2.55%) |
Jul 08, 2020 | 142.20 | 143.34 | 139.54 | 140.55 | 1,224,796 | -1.19(-0.84%) |
Jul 07, 2020 | 144.09 | 145.46 | 141.71 | 141.75 | 1,616,280 | -5.55(-3.77%) |
Jul 06, 2020 | 150.13 | 150.52 | 146.20 | 147.30 | 726,594 | -1.19(-0.80%) |
Jul 02, 2020 | 147.90 | 151.50 | 147.90 | 148.48 | 865,159 | +1.77(+1.21%) |
Jul 01, 2020 | 149.15 | 150.58 | 146.22 | 146.71 | 1,201,982 | -2.44(-1.64%) |
Jun 30, 2020 | 146.63 | 150.19 | 145.79 | 149.15 | 1,068,540 | +1.60(+1.09%) |
Jun 29, 2020 | 145.20 | 148.08 | 144.91 | 147.55 | 840,615 | +3.46(+2.40%) |
Jun 26, 2020 | 146.41 | 148.06 | 143.11 | 144.09 | 3,832,890 | -3.00(-2.04%) |
Jun 25, 2020 | 146.25 | 147.56 | 144.95 | 147.08 | 903,019 | +0.71(+0.49%) |
Jun 24, 2020 | 149.40 | 150.04 | 144.54 | 146.37 | 1,037,337 | -3.02(-2.02%) |
Jun 23, 2020 | 151.92 | 152.06 | 149.15 | 149.40 | 1,164,924 | -1.19(-0.79%) |
Jun 22, 2020 | 152.08 | 153.10 | 149.68 | 150.58 | 1,029,800 | -1.76(-1.15%) |
Jun 19, 2020 | 151.82 | 154.03 | 150.47 | 152.34 | 1,541,261 | +3.19(+2.14%) |
Jun 18, 2020 | 148.98 | 149.95 | 147.62 | 149.15 | 793,338 | -1.00(-0.67%) |
Jun 17, 2020 | 152.46 | 152.60 | 149.89 | 150.16 | 802,775 | -1.82(-1.20%) |
Jun 16, 2020 | 151.49 | 153.23 | 149.04 | 151.97 | 1,102,586 | +4.47(+3.03%) |
Jun 15, 2020 | 141.78 | 148.11 | 140.38 | 147.50 | 1,909,916 | +3.37(+2.34%) |
Jun 12, 2020 | 146.25 | 146.90 | 140.72 | 144.13 | 920,189 | +1.64(+1.15%) |
Jun 11, 2020 | 147.27 | 147.59 | 140.54 | 142.48 | 1,615,335 | -7.61(-5.07%) |
Jun 10, 2020 | 157.13 | 157.38 | 150.08 | 150.10 | 1,476,777 | -6.61(-4.22%) |
Jun 09, 2020 | 158.88 | 158.88 | 155.97 | 156.71 | 809,605 | -3.39(-2.12%) |
Jun 08, 2020 | 156.73 | 160.54 | 156.57 | 160.10 | 1,308,565 | +2.97(+1.89%) |
Jun 05, 2020 | 156.60 | 160.44 | 156.23 | 157.12 | 1,561,525 | +2.04(+1.32%) |
Jun 04, 2020 | 155.92 | 157.74 | 153.99 | 155.08 | 1,602,642 | -2.14(-1.36%) |
Jun 03, 2020 | 160.07 | 160.07 | 156.64 | 157.22 | 1,179,973 | -1.43(-0.90%) |
Jun 02, 2020 | 154.48 | 158.81 | 152.07 | 158.65 | 4,095,737 | +4.13(+2.67%) |
Jun 01, 2020 | 153.93 | 156.11 | 153.24 | 154.52 | 1,020,203 | +0.26(+0.17%) |
May 29, 2020 | 152.72 | 154.65 | 150.79 | 154.26 | 1,689,277 | +2.16(+1.42%) |
May 28, 2020 | 151.97 | 154.47 | 150.91 | 152.10 | 1,622,957 | +1.47(+0.98%) |
May 27, 2020 | 145.06 | 150.66 | 145.06 | 150.62 | 1,610,520 | +5.96(+4.12%) |
May 26, 2020 | 147.82 | 149.04 | 144.30 | 144.66 | 1,299,077 | -0.22(-0.15%) |
May 22, 2020 | 141.48 | 145.45 | 141.46 | 144.88 | 931,161 | +3.49(+2.47%) |
May 21, 2020 | 140.60 | 144.87 | 140.13 | 141.39 | 1,648,134 | -0.52(-0.37%) |
May 20, 2020 | 135.85 | 146.72 | 135.00 | 141.92 | 3,325,035 | +1.68(+1.20%) |
May 19, 2020 | 138.68 | 141.62 | 138.22 | 140.24 | 1,934,913 | +1.89(+1.37%) |
May 18, 2020 | 135.89 | 139.48 | 134.95 | 138.35 | 1,784,925 | +6.04(+4.57%) |
May 15, 2020 | 126.90 | 132.43 | 126.41 | 132.31 | 2,241,325 | +6.82(+5.43%) |
May 14, 2020 | 124.11 | 125.99 | 121.84 | 125.49 | 1,968,742 | -0.20(-0.16%) |
May 13, 2020 | 129.72 | 129.96 | 124.97 | 125.70 | 2,128,854 | -4.98(-3.81%) |
May 12, 2020 | 136.90 | 137.40 | 130.63 | 130.68 | 1,677,978 | -5.32(-3.91%) |
May 11, 2020 | 133.81 | 137.49 | 132.95 | 136.00 | 1,620,984 | +4.16(+3.16%) |
May 08, 2020 | 132.33 | 133.25 | 130.39 | 131.84 | 972,516 | +1.35(+1.03%) |
May 07, 2020 | 129.39 | 131.91 | 128.98 | 130.50 | 1,465,860 | +2.64(+2.06%) |
May 06, 2020 | 130.43 | 131.06 | 127.36 | 127.86 | 1,130,275 | -1.64(-1.27%) |
May 05, 2020 | 133.31 | 134.03 | 128.91 | 129.50 | 1,758,417 | -2.06(-1.57%) |
May 04, 2020 | 129.93 | 132.09 | 128.78 | 131.56 | 937,356 | +0.95(+0.73%) |
May 01, 2020 | 134.91 | 134.91 | 128.94 | 130.61 | 1,105,244 | -6.35(-4.64%) |
Apr 30, 2020 | 135.28 | 138.13 | 133.86 | 136.96 | 2,615,821 | +0.96(+0.71%) |
Apr 29, 2020 | 137.69 | 138.16 | 135.05 | 136.00 | 1,291,998 | -0.10(-0.07%) |
Apr 28, 2020 | 140.60 | 141.00 | 135.69 | 136.10 | 2,028,381 | -2.83(-2.04%) |
Apr 27, 2020 | 137.25 | 139.81 | 135.18 | 138.93 | 1,304,362 | +3.24(+2.39%) |
Apr 24, 2020 | 132.75 | 135.94 | 131.21 | 135.69 | 2,743,775 | +3.27(+2.47%) |
Apr 23, 2020 | 131.66 | 135.13 | 130.32 | 132.43 | 1,055,979 | +1.31(+1.00%) |
Apr 22, 2020 | 130.21 | 132.44 | 130.21 | 131.12 | 1,439,353 | +2.70(+2.10%) |
Apr 21, 2020 | 134.30 | 134.30 | 127.29 | 128.42 | 2,261,738 | -7.81(-5.73%) |
Apr 20, 2020 | 135.94 | 137.93 | 134.06 | 136.23 | 927,286 | -1.09(-0.79%) |
Apr 17, 2020 | 137.18 | 137.46 | 133.24 | 137.31 | 1,607,075 | +3.39(+2.53%) |
Apr 16, 2020 | 132.53 | 135.39 | 131.02 | 133.92 | 2,282,319 | +0.13(+0.09%) |
Apr 15, 2020 | 132.79 | 135.01 | 129.35 | 133.79 | 2,198,514 | +0.31(+0.23%) |
Apr 14, 2020 | 132.01 | 133.59 | 129.04 | 133.48 | 2,786,248 | +6.44(+5.07%) |
Apr 13, 2020 | 128.91 | 129.90 | 125.24 | 127.04 | 1,654,403 | -2.23(-1.73%) |
Apr 09, 2020 | 128.15 | 131.72 | 126.65 | 129.27 | 1,915,125 | +1.71(+1.34%) |
Apr 08, 2020 | 127.36 | 130.14 | 124.90 | 127.57 | 2,172,470 | -0.50(-0.39%) |
Apr 07, 2020 | 135.75 | 137.27 | 127.55 | 128.07 | 2,050,435 | -3.03(-2.31%) |
Apr 06, 2020 | 127.14 | 131.76 | 124.24 | 131.10 | 2,399,950 | +9.42(+7.74%) |
Apr 03, 2020 | 124.12 | 126.05 | 119.50 | 121.68 | 2,338,886 | -3.60(-2.87%) |
Apr 02, 2020 | 124.97 | 126.79 | 117.47 | 125.28 | 3,017,581 | -3.74(-2.90%) |
Apr 01, 2020 | 126.50 | 130.49 | 125.23 | 129.02 | 1,962,189 | -2.13(-1.63%) |
Mar 31, 2020 | 129.22 | 134.42 | 128.31 | 131.16 | 3,211,877 | -2.68(-2.00%) |
Mar 30, 2020 | 123.38 | 135.40 | 123.35 | 133.83 | 2,617,906 | +11.95(+9.80%) |
Mar 27, 2020 | 122.30 | 124.73 | 119.23 | 121.89 | 9,511,685 | -5.78(-4.53%) |
Mar 26, 2020 | 119.56 | 128.02 | 117.70 | 127.66 | 2,353,832 | +10.10(+8.59%) |
Mar 25, 2020 | 122.38 | 126.18 | 116.47 | 117.56 | 2,569,352 | -4.92(-4.01%) |
Mar 24, 2020 | 118.65 | 123.05 | 115.05 | 122.48 | 3,214,079 | +10.24(+9.12%) |
Mar 23, 2020 | 119.49 | 120.18 | 110.26 | 112.24 | 2,840,354 | -8.94(-7.38%) |
Mar 20, 2020 | 124.00 | 127.50 | 115.88 | 121.18 | 3,087,507 | -2.36(-1.91%) |
Mar 19, 2020 | 128.75 | 135.74 | 122.48 | 123.53 | 3,642,175 | -8.24(-6.25%) |
Mar 18, 2020 | 127.57 | 142.65 | 121.01 | 131.78 | 5,977,379 | -3.46(-2.56%) |
Mar 17, 2020 | 120.72 | 135.81 | 116.36 | 135.24 | 6,883,117 | +17.64(+15.00%) |
Mar 16, 2020 | 115.77 | 126.05 | 109.18 | 117.60 | 9,696,917 | -10.95(-8.52%) |
Mar 13, 2020 | 127.71 | 128.92 | 120.26 | 128.55 | 9,637,710 | +8.28(+6.88%) |
Mar 12, 2020 | 124.80 | 127.99 | 116.86 | 120.27 | 11,074,861 | -10.80(-8.24%) |
Mar 11, 2020 | 130.07 | 135.62 | 129.33 | 131.07 | 10,023,878 | -2.74(-2.05%) |
Mar 10, 2020 | 130.49 | 133.88 | 125.09 | 133.81 | 18,146,192 | +5.85(+4.57%) |
Mar 09, 2020 | 128.67 | 133.14 | 117.63 | 127.97 | 25,798,668 | -9.23(-6.73%) |
Mar 06, 2020 | 135.75 | 140.80 | 132.94 | 137.20 | 22,969,642 | -3.52(-2.50%) |
Mar 05, 2020 | 144.94 | 146.61 | 136.84 | 140.72 | 17,412,640 | -6.92(-4.69%) |
Mar 04, 2020 | 148.42 | 148.96 | 144.64 | 147.64 | 19,271,938 | +4.33(+3.02%) |
Mar 03, 2020 | 145.99 | 150.09 | 141.35 | 143.31 | 18,566,628 | -2.53(-1.74%) |
Mar 02, 2020 | 137.27 | 145.92 | 135.02 | 145.84 | 12,293,871 | +10.23(+7.54%) |
Feb 28, 2020 | 139.02 | 142.40 | 133.76 | 135.62 | 9,576,348 | -7.21(-5.05%) |
Feb 27, 2020 | 150.84 | 151.91 | 142.78 | 142.83 | 6,101,706 | -10.90(-7.09%) |
Feb 26, 2020 | 156.66 | 157.75 | 152.50 | 153.73 | 5,768,729 | -1.81(-1.16%) |
Feb 25, 2020 | 161.68 | 161.84 | 154.90 | 155.53 | 5,232,127 | -4.56(-2.85%) |
Feb 24, 2020 | 161.51 | 163.67 | 159.82 | 160.09 | 6,549,274 | -5.22(-3.16%) |
Feb 21, 2020 | 164.14 | 166.49 | 162.91 | 165.31 | 3,854,666 | +0.17(+0.11%) |
Feb 20, 2020 | 162.64 | 165.56 | 161.48 | 165.14 | 3,426,793 | +2.68(+1.65%) |
Feb 19, 2020 | 162.37 | 162.79 | 160.68 | 162.46 | 4,408,016 | +0.37(+0.23%) |
Feb 18, 2020 | 162.82 | 163.44 | 161.25 | 162.09 | 5,380,048 | -0.39(-0.24%) |
Feb 14, 2020 | 161.57 | 162.93 | 158.82 | 162.48 | 6,368,012 | +0.12(+0.07%) |
Feb 13, 2020 | 160.78 | 164.06 | 160.53 | 162.36 | 5,171,359 | -0.11(-0.07%) |
Feb 12, 2020 | 159.75 | 162.82 | 158.62 | 162.47 | 3,727,589 | +3.26(+2.05%) |
Feb 11, 2020 | 156.98 | 159.94 | 155.44 | 159.21 | 3,451,092 | +2.43(+1.55%) |
Feb 10, 2020 | 156.27 | 159.39 | 154.50 | 156.78 | 6,224,121 | +5.63(+3.72%) |
Feb 07, 2020 | 154.86 | 156.58 | 150.62 | 151.16 | 1,853,441 | -1.93(-1.26%) |
Feb 06, 2020 | 149.67 | 153.84 | 149.38 | 153.09 | 2,200,929 | +5.97(+4.06%) |
Feb 05, 2020 | 145.05 | 150.96 | 144.78 | 147.12 | 1,670,536 | +2.80(+1.94%) |
Feb 04, 2020 | 143.12 | 147.75 | 142.87 | 144.32 | 2,523,780 | +5.17(+3.72%) |
Feb 03, 2020 | 138.30 | 141.98 | 138.12 | 139.15 | 1,407,642 | +1.25(+0.90%) |
Jan 31, 2020 | 142.02 | 142.26 | 137.22 | 137.90 | 1,524,264 | -4.44(-3.12%) |
Jan 30, 2020 | 143.59 | 144.65 | 139.96 | 142.34 | 1,376,042 | -2.07(-1.43%) |
Jan 29, 2020 | 147.29 | 147.82 | 144.34 | 144.41 | 1,167,561 | -2.69(-1.83%) |
Jan 28, 2020 | 146.12 | 148.49 | 145.83 | 147.09 | 723,585 | +1.44(+0.99%) |
Jan 27, 2020 | 144.99 | 146.30 | 143.92 | 145.65 | 1,241,711 | -1.92(-1.30%) |
Jan 24, 2020 | 150.36 | 150.36 | 144.62 | 147.58 | 1,174,611 | -2.41(-1.61%) |
Jan 23, 2020 | 150.04 | 150.32 | 147.50 | 149.99 | 1,176,369 | -0.61(-0.40%) |
Jan 22, 2020 | 150.53 | 151.28 | 149.43 | 150.59 | 1,739,121 | +0.45(+0.30%) |
Jan 21, 2020 | 150.65 | 150.95 | 149.14 | 150.14 | 1,310,310 | -1.03(-0.68%) |
Jan 17, 2020 | 151.62 | 151.78 | 149.92 | 151.16 | 1,744,646 | +0.07(+0.05%) |
Jan 16, 2020 | 149.87 | 151.16 | 148.85 | 151.10 | 952,954 | +2.16(+1.45%) |
Jan 15, 2020 | 145.70 | 150.78 | 145.37 | 148.94 | 1,433,131 | +3.25(+2.23%) |
Jan 14, 2020 | 143.58 | 146.33 | 143.07 | 145.69 | 2,397,875 | +6.79(+4.89%) |
Jan 13, 2020 | 138.79 | 140.18 | 137.68 | 138.90 | 969,016 | -0.15(-0.11%) |
Jan 10, 2020 | 139.75 | 140.62 | 138.52 | 139.06 | 1,196,949 | +2.43(+1.78%) |
Jan 09, 2020 | 135.98 | 137.34 | 135.37 | 136.63 | 830,316 | +0.72(+0.53%) |
Jan 08, 2020 | 133.44 | 136.09 | 132.81 | 135.92 | 874,452 | +2.62(+1.97%) |
Jan 07, 2020 | 132.49 | 133.32 | 131.31 | 133.29 | 704,387 | -0.30(-0.22%) |
Jan 06, 2020 | 131.54 | 133.60 | 130.75 | 133.59 | 1,270,537 | +1.39(+1.05%) |
Jan 03, 2020 | 132.02 | 133.08 | 131.09 | 132.20 | 772,112 | -1.91(-1.42%) |
Jan 02, 2020 | 134.51 | 135.23 | 132.98 | 134.11 | 1,009,831 | +0.36(+0.27%) |
Dec 31, 2019 | 132.18 | 133.83 | 131.80 | 133.75 | 648,011 | +1.11(+0.84%) |
Dec 30, 2019 | 134.91 | 135.07 | 132.55 | 132.64 | 627,653 | -2.19(-1.63%) |
Dec 27, 2019 | 134.74 | 135.30 | 133.31 | 134.83 | 589,787 | +0.13(+0.09%) |
Dec 26, 2019 | 134.90 | 135.03 | 133.76 | 134.71 | 648,117 | +0.48(+0.36%) |
Dec 24, 2019 | 132.71 | 134.27 | 132.53 | 134.22 | 331,038 | +1.17(+0.88%) |
Dec 23, 2019 | 133.41 | 134.28 | 132.44 | 133.05 | 1,057,142 | -0.04(-0.03%) |
Dec 20, 2019 | 132.03 | 133.37 | 130.93 | 133.09 | 2,523,687 | +1.96(+1.50%) |
Dec 19, 2019 | 132.67 | 133.36 | 130.21 | 131.13 | 1,594,569 | -1.34(-1.01%) |
Dec 18, 2019 | 133.20 | 135.43 | 132.40 | 132.46 | 1,709,350 | -0.88(-0.66%) |
Dec 17, 2019 | 137.31 | 137.48 | 132.53 | 133.34 | 1,719,561 | -4.16(-3.02%) |
Dec 16, 2019 | 136.31 | 138.68 | 135.39 | 137.50 | 1,133,995 | +1.55(+1.14%) |
Dec 13, 2019 | 138.34 | 139.34 | 135.40 | 135.95 | 774,904 | -3.22(-2.31%) |
Dec 12, 2019 | 138.71 | 140.19 | 137.85 | 139.17 | 799,711 | +0.55(+0.40%) |
Dec 11, 2019 | 138.42 | 139.08 | 137.33 | 138.62 | 952,820 | +0.59(+0.43%) |
Dec 10, 2019 | 137.96 | 138.22 | 136.03 | 138.03 | 825,038 | -0.13(-0.09%) |
Dec 09, 2019 | 137.65 | 139.65 | 137.41 | 138.16 | 1,191,259 | +0.59(+0.43%) |
Dec 06, 2019 | 137.06 | 138.37 | 136.85 | 137.57 | 1,498,513 | +1.60(+1.18%) |
Dec 05, 2019 | 138.10 | 139.09 | 135.73 | 135.96 | 1,789,461 | -2.27(-1.64%) |
Dec 04, 2019 | 137.31 | 138.77 | 136.05 | 138.24 | 1,411,200 | +1.13(+0.82%) |
Dec 03, 2019 | 137.44 | 138.17 | 135.96 | 137.10 | 1,690,771 | -1.66(-1.20%) |