Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 143.87 | 144.32 | 140.00 | 140.71 | 850,766 | -2.57(-1.79%) |
Nov 27, 2020 | 141.32 | 143.50 | 140.70 | 143.28 | 173,300 | +1.45(+1.02%) |
Nov 25, 2020 | 142.38 | 144.00 | 141.03 | 141.83 | 361,300 | -1.00(-0.70%) |
Nov 24, 2020 | 144.31 | 145.43 | 142.49 | 142.83 | 406,739 | -1.48(-1.03%) |
Nov 23, 2020 | 143.40 | 145.15 | 142.77 | 144.31 | 397,779 | +1.21(+0.85%) |
Nov 20, 2020 | 143.37 | 144.88 | 142.15 | 143.10 | 763,200 | -0.56(-0.39%) |
Nov 19, 2020 | 143.80 | 145.21 | 142.93 | 143.66 | 388,267 | -0.21(-0.15%) |
Nov 18, 2020 | 146.05 | 147.93 | 143.56 | 143.87 | 428,510 | -2.41(-1.65%) |
Nov 17, 2020 | 145.23 | 146.87 | 142.86 | 146.28 | 445,385 | +0.22(+0.15%) |
Nov 16, 2020 | 147.09 | 147.82 | 144.72 | 146.06 | 569,699 | -1.05(-0.71%) |
Nov 13, 2020 | 145.09 | 148.50 | 145.09 | 147.11 | 419,600 | +1.71(+1.18%) |
Nov 12, 2020 | 147.64 | 147.92 | 143.89 | 145.40 | 685,142 | -2.15(-1.46%) |
Nov 11, 2020 | 151.24 | 152.76 | 146.84 | 147.55 | 584,963 | -3.07(-2.04%) |
Nov 10, 2020 | 147.57 | 151.47 | 145.11 | 150.62 | 531,235 | +4.44(+3.04%) |
Nov 09, 2020 | 150.67 | 152.68 | 145.95 | 146.18 | 480,454 | -2.53(-1.70%) |
Nov 06, 2020 | 151.93 | 152.75 | 148.23 | 148.71 | 335,300 | -3.79(-2.49%) |
Nov 05, 2020 | 156.62 | 157.66 | 151.90 | 152.50 | 441,778 | -4.83(-3.07%) |
Nov 04, 2020 | 147.44 | 158.98 | 147.44 | 157.33 | 1,394,570 | +8.68(+5.84%) |
Nov 03, 2020 | 154.00 | 156.00 | 146.40 | 148.65 | 1,118,110 | +1.40(+0.95%) |
Nov 02, 2020 | 145.13 | 147.60 | 144.46 | 147.25 | 649,187 | +3.15(+2.19%) |
Oct 30, 2020 | 145.50 | 146.38 | 143.03 | 144.10 | 563,200 | -1.53(-1.05%) |
Oct 29, 2020 | 144.85 | 148.00 | 143.34 | 145.63 | 373,791 | +0.01(+0.01%) |
Oct 28, 2020 | 147.59 | 149.10 | 144.74 | 145.62 | 441,735 | -3.94(-2.63%) |
Oct 27, 2020 | 148.29 | 150.32 | 147.29 | 149.56 | 344,883 | +0.63(+0.42%) |
Oct 26, 2020 | 150.04 | 151.40 | 147.94 | 148.93 | 351,613 | -1.33(-0.89%) |
Oct 23, 2020 | 152.51 | 152.51 | 149.82 | 150.26 | 298,700 | -0.92(-0.61%) |
Oct 22, 2020 | 148.26 | 151.46 | 146.03 | 151.18 | 545,222 | +5.79(+3.98%) |
Oct 21, 2020 | 147.64 | 148.95 | 145.19 | 145.39 | 476,119 | -3.03(-2.04%) |
Oct 20, 2020 | 148.69 | 150.41 | 147.91 | 148.42 | 461,151 | +0.70(+0.47%) |
Oct 19, 2020 | 150.98 | 150.98 | 147.35 | 147.72 | 480,926 | -2.25(-1.50%) |
Oct 16, 2020 | 150.41 | 151.94 | 149.83 | 149.97 | 327,000 | -0.45(-0.30%) |
Oct 15, 2020 | 150.99 | 151.62 | 148.30 | 150.42 | 327,976 | -1.78(-1.17%) |
Oct 14, 2020 | 151.77 | 153.67 | 151.77 | 152.20 | 285,685 | +0.11(+0.07%) |
Oct 13, 2020 | 153.90 | 154.71 | 150.73 | 152.09 | 527,771 | -2.59(-1.67%) |
Oct 12, 2020 | 155.50 | 156.26 | 151.95 | 154.68 | 488,055 | -0.73(-0.47%) |
Oct 09, 2020 | 154.23 | 155.73 | 153.06 | 155.41 | 856,000 | +0.59(+0.38%) |
Oct 08, 2020 | 147.86 | 154.88 | 147.86 | 154.82 | 1,569,429 | +11.50(+8.02%) |
Oct 07, 2020 | 142.25 | 144.19 | 141.11 | 143.32 | 450,256 | +2.53(+1.80%) |
Oct 06, 2020 | 144.74 | 144.74 | 140.28 | 140.79 | 643,341 | -3.71(-2.57%) |
Oct 05, 2020 | 145.00 | 145.00 | 143.31 | 144.50 | 534,303 | +1.00(+0.70%) |
Oct 02, 2020 | 142.47 | 144.77 | 141.16 | 143.50 | 456,800 | -0.63(-0.44%) |
Oct 01, 2020 | 141.94 | 145.87 | 141.27 | 144.13 | 511,174 | +1.54(+1.08%) |
Sep 30, 2020 | 140.67 | 143.86 | 139.57 | 142.59 | 622,232 | +2.85(+2.04%) |
Sep 29, 2020 | 141.25 | 141.25 | 138.71 | 139.74 | 448,436 | -1.75(-1.24%) |
Sep 28, 2020 | 140.95 | 141.82 | 139.99 | 141.49 | 474,543 | +1.91(+1.37%) |
Sep 25, 2020 | 137.89 | 140.17 | 136.40 | 139.58 | 454,900 | +1.53(+1.11%) |
Sep 24, 2020 | 137.78 | 138.63 | 135.33 | 138.05 | 544,542 | -0.02(-0.01%) |
Sep 23, 2020 | 138.57 | 140.19 | 136.00 | 138.07 | 758,708 | -1.14(-0.82%) |
Sep 22, 2020 | 139.40 | 139.62 | 134.96 | 139.21 | 778,406 | +0.23(+0.17%) |
Sep 21, 2020 | 139.00 | 139.52 | 136.39 | 138.98 | 722,965 | -2.92(-2.06%) |
Sep 18, 2020 | 141.13 | 143.60 | 140.49 | 141.90 | 8,444,200 | +1.75(+1.25%) |
Sep 17, 2020 | 142.91 | 143.65 | 140.02 | 140.15 | 723,993 | -3.98(-2.76%) |
Sep 16, 2020 | 141.99 | 144.93 | 141.45 | 144.13 | 875,807 | +2.63(+1.86%) |
Sep 15, 2020 | 141.07 | 142.49 | 139.61 | 141.50 | 799,087 | +1.09(+0.78%) |
Sep 14, 2020 | 135.56 | 140.85 | 134.88 | 140.41 | 810,994 | +3.61(+2.64%) |
Sep 11, 2020 | 139.85 | 140.97 | 135.17 | 136.80 | 1,000,500 | -2.30(-1.65%) |
Sep 10, 2020 | 141.76 | 141.87 | 139.07 | 139.10 | 1,057,694 | -1.83(-1.30%) |
Sep 09, 2020 | 138.53 | 143.00 | 138.08 | 140.93 | 1,175,250 | +2.66(+1.92%) |
Sep 08, 2020 | 136.99 | 140.00 | 134.02 | 138.27 | 1,853,311 | +6.57(+4.99%) |
Sep 04, 2020 | 134.72 | 134.72 | 130.27 | 131.70 | 663,300 | -2.66(-1.98%) |
Sep 03, 2020 | 136.26 | 136.97 | 133.26 | 134.36 | 783,989 | -1.79(-1.31%) |
Sep 02, 2020 | 135.78 | 136.43 | 134.85 | 136.15 | 591,134 | +0.70(+0.52%) |
Sep 01, 2020 | 134.90 | 135.55 | 133.09 | 135.45 | 787,444 | +1.06(+0.79%) |
Aug 31, 2020 | 133.23 | 135.73 | 132.12 | 134.39 | 654,892 | +0.61(+0.46%) |
Aug 28, 2020 | 129.82 | 133.83 | 129.80 | 133.78 | 881,500 | +3.72(+2.86%) |
Aug 27, 2020 | 125.21 | 130.53 | 123.50 | 130.06 | 759,567 | +5.29(+4.24%) |
Aug 26, 2020 | 123.13 | 125.32 | 122.48 | 124.77 | 412,741 | +1.24(+1.00%) |
Aug 25, 2020 | 124.02 | 124.02 | 122.27 | 123.53 | 408,406 | +0.12(+0.10%) |
Aug 24, 2020 | 124.13 | 124.13 | 122.57 | 123.41 | 367,365 | -0.31(-0.25%) |
Aug 21, 2020 | 124.65 | 124.65 | 122.98 | 123.72 | 361,500 | -0.89(-0.71%) |
Aug 20, 2020 | 123.00 | 125.46 | 122.82 | 124.61 | 361,270 | +0.35(+0.28%) |
Aug 19, 2020 | 122.35 | 125.05 | 122.20 | 124.26 | 401,964 | +1.56(+1.27%) |
Aug 18, 2020 | 124.33 | 124.33 | 122.17 | 122.70 | 365,453 | -1.49(-1.20%) |
Aug 17, 2020 | 124.64 | 125.31 | 123.90 | 124.19 | 301,065 | -0.07(-0.06%) |
Aug 14, 2020 | 122.46 | 124.66 | 119.08 | 124.26 | 490,700 | +1.14(+0.93%) |
Aug 13, 2020 | 120.11 | 123.61 | 119.78 | 123.12 | 647,038 | +2.98(+2.48%) |
Aug 12, 2020 | 123.80 | 124.22 | 119.74 | 120.14 | 973,371 | -2.53(-2.06%) |
Aug 11, 2020 | 127.11 | 127.12 | 122.28 | 122.67 | 417,550 | -3.68(-2.91%) |
Aug 10, 2020 | 126.19 | 127.45 | 125.17 | 126.35 | 523,041 | +0.27(+0.21%) |
Aug 07, 2020 | 125.87 | 127.17 | 125.03 | 126.08 | 764,000 | -0.99(-0.78%) |
Aug 06, 2020 | 125.00 | 127.46 | 123.80 | 127.07 | 1,201,004 | +4.83(+3.95%) |
Aug 05, 2020 | 116.03 | 123.31 | 115.11 | 122.24 | 1,120,035 | +11.76(+10.64%) |
Aug 04, 2020 | 112.00 | 112.45 | 109.53 | 110.48 | 676,407 | -1.45(-1.30%) |
Aug 03, 2020 | 108.64 | 112.29 | 108.46 | 111.93 | 424,941 | +3.68(+3.40%) |
Jul 31, 2020 | 113.77 | 114.30 | 107.59 | 108.25 | 900,700 | -5.52(-4.85%) |
Jul 30, 2020 | 113.96 | 114.69 | 112.71 | 113.77 | 501,454 | -1.11(-0.97%) |
Jul 29, 2020 | 114.01 | 115.58 | 113.02 | 114.88 | 430,432 | +0.93(+0.82%) |
Jul 28, 2020 | 113.80 | 115.29 | 113.19 | 113.95 | 489,896 | +0.40(+0.35%) |
Jul 27, 2020 | 113.30 | 114.77 | 111.95 | 113.55 | 399,326 | +0.66(+0.58%) |
Jul 24, 2020 | 112.99 | 113.44 | 111.35 | 112.89 | 629,900 | -0.12(-0.11%) |
Jul 23, 2020 | 112.88 | 114.98 | 111.29 | 113.01 | 727,187 | +2.75(+2.49%) |
Jul 22, 2020 | 107.00 | 111.54 | 106.52 | 110.26 | 806,694 | +4.74(+4.49%) |
Jul 21, 2020 | 108.04 | 108.66 | 105.12 | 105.52 | 554,175 | -2.49(-2.31%) |
Jul 20, 2020 | 108.50 | 109.14 | 107.03 | 108.01 | 403,877 | -0.03(-0.03%) |
Jul 17, 2020 | 108.96 | 109.83 | 108.04 | 108.04 | 406,100 | -0.52(-0.48%) |
Jul 16, 2020 | 109.08 | 109.55 | 107.56 | 108.56 | 256,978 | -0.90(-0.82%) |
Jul 15, 2020 | 108.28 | 110.19 | 108.28 | 109.46 | 530,111 | +2.15(+2.00%) |
Jul 14, 2020 | 106.11 | 107.41 | 105.09 | 107.31 | 553,754 | +1.76(+1.67%) |
Jul 13, 2020 | 107.46 | 108.18 | 105.08 | 105.55 | 518,714 | -1.05(-0.98%) |
Jul 10, 2020 | 105.81 | 106.96 | 105.07 | 106.60 | 394,000 | +1.14(+1.08%) |
Jul 09, 2020 | 107.61 | 108.63 | 103.46 | 105.46 | 747,211 | -2.08(-1.93%) |
Jul 08, 2020 | 109.40 | 109.59 | 106.60 | 107.54 | 440,002 | -1.24(-1.14%) |
Jul 07, 2020 | 110.75 | 111.48 | 108.38 | 108.78 | 472,817 | -2.42(-2.18%) |
Jul 06, 2020 | 110.55 | 112.16 | 109.86 | 111.20 | 435,074 | +1.45(+1.32%) |
Jul 02, 2020 | 110.01 | 111.70 | 109.52 | 109.75 | 440,300 | +0.14(+0.13%) |
Jul 01, 2020 | 110.71 | 112.04 | 109.59 | 109.61 | 511,062 | -0.73(-0.66%) |
Jun 30, 2020 | 109.76 | 110.47 | 107.54 | 110.34 | 685,902 | +0.76(+0.69%) |
Jun 29, 2020 | 108.93 | 109.94 | 107.75 | 109.58 | 515,520 | +1.64(+1.52%) |
Jun 26, 2020 | 109.83 | 109.88 | 107.15 | 107.94 | 1,851,600 | -2.15(-1.95%) |
Jun 25, 2020 | 108.04 | 110.10 | 106.81 | 110.09 | 483,535 | +1.06(+0.97%) |
Jun 24, 2020 | 113.13 | 114.58 | 108.92 | 109.03 | 614,087 | -5.02(-4.40%) |
Jun 23, 2020 | 114.44 | 114.82 | 113.05 | 114.05 | 580,257 | +1.22(+1.08%) |
Jun 22, 2020 | 113.87 | 114.29 | 111.41 | 112.83 | 961,129 | -1.14(-1.00%) |
Jun 19, 2020 | 112.51 | 114.10 | 110.44 | 113.97 | 998,100 | +3.14(+2.83%) |
Jun 18, 2020 | 109.54 | 111.47 | 109.28 | 110.83 | 508,903 | +0.34(+0.31%) |
Jun 17, 2020 | 112.45 | 113.02 | 109.04 | 110.49 | 666,284 | -1.09(-0.98%) |
Jun 16, 2020 | 114.50 | 115.00 | 111.00 | 111.58 | 1,045,923 | +1.08(+0.98%) |
Jun 15, 2020 | 102.91 | 111.34 | 101.81 | 110.50 | 1,707,264 | +5.82(+5.56%) |
Jun 12, 2020 | 108.69 | 109.72 | 102.68 | 104.68 | 1,090,600 | -1.03(-0.97%) |
Jun 11, 2020 | 110.40 | 110.40 | 105.26 | 105.71 | 1,019,213 | -6.85(-6.09%) |
Jun 10, 2020 | 113.90 | 114.04 | 109.81 | 112.56 | 1,183,670 | -0.49(-0.43%) |
Jun 09, 2020 | 109.00 | 113.94 | 108.09 | 113.05 | 2,826,395 | +1.76(+1.58%) |
Jun 08, 2020 | 118.88 | 119.84 | 110.99 | 111.29 | 2,702,346 | -9.36(-7.76%) |
Jun 05, 2020 | 124.00 | 125.00 | 120.52 | 120.65 | 499,500 | -1.23(-1.01%) |
Jun 04, 2020 | 118.74 | 122.30 | 117.58 | 121.88 | 572,848 | +3.14(+2.64%) |
Jun 03, 2020 | 118.19 | 119.99 | 118.00 | 118.74 | 252,628 | +0.87(+0.74%) |
Jun 02, 2020 | 119.90 | 120.38 | 116.47 | 117.87 | 325,232 | -1.50(-1.26%) |
Jun 01, 2020 | 119.42 | 121.08 | 118.78 | 119.37 | 347,496 | +0.05(+0.04%) |
May 29, 2020 | 117.70 | 120.23 | 117.00 | 119.32 | 1,032,600 | +0.53(+0.45%) |
May 28, 2020 | 118.49 | 120.40 | 116.51 | 118.79 | 610,786 | +5.41(+4.77%) |
May 27, 2020 | 110.66 | 113.98 | 108.74 | 113.38 | 518,571 | +4.06(+3.71%) |
May 26, 2020 | 109.94 | 111.88 | 108.54 | 109.32 | 578,973 | -0.27(-0.25%) |
May 22, 2020 | 110.99 | 110.99 | 109.12 | 109.59 | 426,000 | -1.26(-1.14%) |
May 21, 2020 | 114.40 | 114.40 | 110.60 | 110.85 | 580,112 | -3.57(-3.12%) |
May 20, 2020 | 114.78 | 114.99 | 113.31 | 114.42 | 320,266 | +1.40(+1.24%) |
May 19, 2020 | 114.64 | 115.86 | 113.02 | 113.02 | 288,051 | -2.70(-2.33%) |
May 18, 2020 | 113.43 | 116.78 | 113.09 | 115.72 | 360,283 | +4.56(+4.10%) |
May 15, 2020 | 108.61 | 111.51 | 107.97 | 111.16 | 283,900 | +2.36(+2.17%) |
May 14, 2020 | 110.60 | 111.72 | 107.00 | 108.80 | 477,657 | -3.22(-2.87%) |
May 13, 2020 | 113.03 | 114.86 | 110.28 | 112.02 | 530,878 | -1.88(-1.65%) |
May 12, 2020 | 115.94 | 116.59 | 113.30 | 113.90 | 484,988 | -0.42(-0.37%) |
May 11, 2020 | 110.26 | 114.92 | 109.85 | 114.32 | 527,315 | +3.88(+3.51%) |
May 08, 2020 | 110.56 | 113.92 | 110.19 | 110.44 | 373,500 | +0.99(+0.90%) |
May 07, 2020 | 114.65 | 114.65 | 109.41 | 109.45 | 449,076 | -3.85(-3.40%) |
May 06, 2020 | 104.03 | 114.87 | 104.00 | 113.30 | 850,411 | +2.89(+2.62%) |
May 05, 2020 | 110.00 | 112.15 | 109.57 | 110.41 | 527,254 | +1.68(+1.55%) |
May 04, 2020 | 108.94 | 110.12 | 106.77 | 108.73 | 472,372 | -0.86(-0.78%) |
May 01, 2020 | 108.56 | 109.68 | 106.73 | 109.59 | 416,500 | -0.66(-0.60%) |
Apr 30, 2020 | 111.00 | 111.82 | 109.17 | 110.25 | 583,264 | -4.14(-3.62%) |
Apr 29, 2020 | 114.24 | 115.74 | 112.87 | 114.39 | 469,879 | +2.01(+1.79%) |
Apr 28, 2020 | 110.10 | 112.96 | 108.76 | 112.38 | 645,060 | +2.28(+2.07%) |
Apr 27, 2020 | 107.96 | 111.45 | 107.37 | 110.10 | 725,679 | +2.95(+2.75%) |
Apr 24, 2020 | 105.58 | 107.50 | 105.00 | 107.15 | 396,000 | +2.41(+2.30%) |
Apr 23, 2020 | 103.25 | 107.00 | 102.92 | 104.74 | 414,783 | +2.30(+2.25%) |
Apr 22, 2020 | 105.19 | 105.19 | 102.36 | 102.44 | 273,841 | -0.81(-0.78%) |
Apr 21, 2020 | 107.54 | 107.77 | 102.56 | 103.25 | 402,025 | -5.53(-5.08%) |
Apr 20, 2020 | 108.95 | 111.25 | 107.06 | 108.78 | 658,136 | -2.41(-2.17%) |
Apr 17, 2020 | 110.21 | 112.17 | 109.10 | 111.19 | 508,000 | +3.84(+3.58%) |
Apr 16, 2020 | 108.64 | 109.62 | 106.05 | 107.35 | 919,219 | -0.75(-0.69%) |
Apr 15, 2020 | 108.09 | 111.99 | 107.51 | 108.10 | 458,341 | -2.97(-2.67%) |
Apr 14, 2020 | 110.64 | 112.35 | 109.78 | 111.07 | 432,723 | +2.16(+1.98%) |
Apr 13, 2020 | 108.50 | 109.48 | 106.90 | 108.91 | 358,911 | -0.78(-0.71%) |
Apr 09, 2020 | 109.09 | 111.30 | 107.81 | 109.69 | 388,700 | +1.22(+1.12%) |
Apr 08, 2020 | 105.72 | 109.52 | 105.40 | 108.47 | 436,094 | +3.25(+3.09%) |
Apr 07, 2020 | 107.61 | 109.18 | 104.60 | 105.22 | 473,099 | -0.55(-0.52%) |
Apr 06, 2020 | 102.16 | 106.61 | 100.08 | 105.77 | 622,321 | +7.01(+7.10%) |
Apr 03, 2020 | 99.04 | 102.84 | 97.14 | 98.76 | 566,600 | -0.77(-0.77%) |
Apr 02, 2020 | 96.88 | 100.42 | 95.03 | 99.53 | 711,438 | +3.85(+4.02%) |
Apr 01, 2020 | 97.01 | 99.75 | 95.08 | 95.68 | 741,231 | -4.06(-4.07%) |
Mar 31, 2020 | 99.27 | 102.56 | 99.04 | 99.74 | 732,440 | +0.14(+0.14%) |
Mar 30, 2020 | 98.44 | 101.59 | 97.24 | 99.60 | 590,509 | +2.64(+2.72%) |
Mar 27, 2020 | 97.26 | 99.74 | 96.42 | 96.96 | 524,800 | -3.78(-3.75%) |
Mar 26, 2020 | 95.18 | 103.22 | 95.18 | 100.74 | 561,624 | +5.10(+5.33%) |
Mar 25, 2020 | 96.00 | 100.33 | 94.16 | 95.64 | 708,044 | +0.02(+0.02%) |
Mar 24, 2020 | 90.15 | 98.87 | 89.39 | 95.62 | 620,224 | +7.88(+8.98%) |
Mar 23, 2020 | 98.00 | 100.12 | 86.88 | 87.74 | 991,909 | -8.39(-8.73%) |
Mar 20, 2020 | 104.36 | 109.24 | 94.19 | 96.13 | 966,100 | -8.63(-8.24%) |
Mar 19, 2020 | 105.72 | 112.70 | 102.86 | 104.76 | 1,217,975 | -1.13(-1.07%) |
Mar 18, 2020 | 101.35 | 106.68 | 98.57 | 105.89 | 797,631 | +0.06(+0.06%) |
Mar 17, 2020 | 100.01 | 111.15 | 98.40 | 105.83 | 833,290 | +6.53(+6.58%) |
Mar 16, 2020 | 104.29 | 109.51 | 99.25 | 99.30 | 919,025 | -12.05(-10.82%) |
Mar 13, 2020 | 108.67 | 111.81 | 101.70 | 111.35 | 1,119,600 | +6.80(+6.50%) |
Mar 12, 2020 | 102.17 | 109.72 | 101.00 | 104.55 | 1,246,878 | -3.49(-3.23%) |
Mar 11, 2020 | 110.15 | 112.20 | 106.22 | 108.04 | 790,712 | -4.75(-4.21%) |
Mar 10, 2020 | 114.27 | 116.02 | 107.75 | 112.79 | 892,090 | +2.34(+2.12%) |
Mar 09, 2020 | 114.59 | 114.59 | 108.35 | 110.45 | 772,878 | -9.29(-7.76%) |
Mar 06, 2020 | 119.14 | 122.95 | 117.90 | 119.74 | 856,000 | -4.76(-3.82%) |
Mar 05, 2020 | 121.53 | 125.35 | 121.00 | 124.50 | 867,448 | -0.62(-0.50%) |
Mar 04, 2020 | 118.67 | 125.71 | 117.92 | 125.12 | 1,596,743 | +9.83(+8.53%) |
Mar 03, 2020 | 124.83 | 127.01 | 114.11 | 115.29 | 1,522,730 | -9.82(-7.85%) |
Mar 02, 2020 | 115.04 | 125.13 | 111.21 | 125.11 | 1,378,453 | +10.53(+9.19%) |
Feb 28, 2020 | 109.97 | 114.98 | 109.03 | 114.58 | 1,427,900 | +1.48(+1.31%) |
Feb 27, 2020 | 115.01 | 119.14 | 111.32 | 113.10 | 1,040,649 | -3.49(-2.99%) |
Feb 26, 2020 | 111.00 | 120.62 | 111.00 | 116.59 | 1,895,779 | -10.66(-8.38%) |
Feb 25, 2020 | 131.13 | 132.18 | 126.42 | 127.25 | 679,368 | -3.61(-2.76%) |
Feb 24, 2020 | 131.03 | 134.27 | 130.15 | 130.86 | 570,216 | -3.96(-2.94%) |
Feb 21, 2020 | 135.38 | 135.72 | 133.38 | 134.82 | 435,200 | -0.68(-0.50%) |
Feb 20, 2020 | 137.25 | 137.39 | 135.03 | 135.50 | 720,688 | -2.12(-1.54%) |
Feb 19, 2020 | 136.84 | 138.85 | 136.66 | 137.62 | 522,200 | +0.79(+0.58%) |
Feb 18, 2020 | 140.40 | 141.30 | 136.55 | 136.83 | 415,455 | -4.02(-2.85%) |
Feb 14, 2020 | 142.37 | 142.37 | 140.20 | 140.85 | 350,500 | -1.08(-0.76%) |
Feb 13, 2020 | 142.18 | 143.21 | 141.34 | 141.93 | 298,036 | -1.11(-0.78%) |
Feb 12, 2020 | 144.43 | 145.11 | 142.42 | 143.04 | 456,379 | -1.34(-0.93%) |
Feb 11, 2020 | 143.52 | 145.06 | 143.52 | 144.38 | 309,598 | +0.98(+0.68%) |
Feb 10, 2020 | 142.08 | 144.13 | 141.02 | 143.40 | 354,384 | +0.86(+0.60%) |
Feb 07, 2020 | 145.65 | 146.30 | 142.31 | 142.54 | 276,400 | -3.51(-2.40%) |
Feb 06, 2020 | 146.07 | 148.41 | 145.61 | 146.05 | 492,013 | +1.42(+0.98%) |
Feb 05, 2020 | 143.10 | 146.17 | 140.45 | 144.63 | 643,335 | +2.73(+1.92%) |
Feb 04, 2020 | 142.28 | 143.85 | 141.63 | 141.90 | 339,522 | +0.35(+0.25%) |
Feb 03, 2020 | 143.83 | 145.74 | 141.37 | 141.55 | 385,770 | -1.80(-1.26%) |
Jan 31, 2020 | 144.56 | 145.78 | 142.91 | 143.35 | 710,200 | -1.94(-1.34%) |
Jan 30, 2020 | 146.06 | 147.01 | 144.88 | 145.29 | 445,204 | -1.45(-0.99%) |
Jan 29, 2020 | 146.42 | 148.02 | 146.04 | 146.74 | 446,506 | +0.74(+0.51%) |
Jan 28, 2020 | 144.35 | 146.60 | 144.31 | 146.00 | 475,311 | +1.65(+1.14%) |
Jan 27, 2020 | 144.18 | 145.01 | 142.34 | 144.35 | 490,226 | -1.39(-0.95%) |
Jan 24, 2020 | 149.93 | 149.98 | 145.30 | 145.74 | 370,000 | -3.36(-2.25%) |
Jan 23, 2020 | 150.56 | 150.84 | 148.14 | 149.10 | 354,905 | -1.37(-0.91%) |
Jan 22, 2020 | 150.19 | 152.24 | 149.67 | 150.47 | 394,320 | +0.12(+0.08%) |
Jan 21, 2020 | 150.60 | 151.64 | 149.79 | 150.35 | 329,319 | -0.70(-0.46%) |
Jan 17, 2020 | 152.95 | 153.14 | 150.68 | 151.05 | 520,000 | -0.54(-0.36%) |
Jan 16, 2020 | 152.61 | 153.38 | 149.02 | 151.59 | 519,278 | -1.15(-0.75%) |
Jan 15, 2020 | 150.08 | 153.15 | 150.08 | 152.74 | 966,473 | +2.51(+1.67%) |
Jan 14, 2020 | 146.21 | 150.31 | 145.40 | 150.23 | 428,978 | +4.38(+3.00%) |
Jan 13, 2020 | 146.78 | 147.97 | 143.92 | 145.85 | 646,343 | -0.83(-0.57%) |
Jan 10, 2020 | 145.88 | 147.86 | 145.88 | 146.68 | 738,800 | +1.09(+0.75%) |
Jan 09, 2020 | 144.52 | 145.77 | 144.14 | 145.59 | 534,229 | +1.47(+1.02%) |
Jan 08, 2020 | 143.99 | 144.90 | 142.68 | 144.12 | 373,921 | -0.16(-0.11%) |
Jan 07, 2020 | 145.84 | 146.00 | 143.62 | 144.28 | 373,152 | -1.56(-1.07%) |
Jan 06, 2020 | 145.02 | 145.90 | 141.28 | 145.84 | 670,754 | -0.25(-0.17%) |
Jan 03, 2020 | 146.31 | 147.76 | 145.78 | 146.09 | 356,600 | -2.34(-1.58%) |
Jan 02, 2020 | 149.51 | 150.00 | 146.87 | 148.43 | 369,006 | -0.85(-0.57%) |
Dec 31, 2019 | 148.09 | 149.80 | 147.51 | 149.28 | 253,600 | +0.63(+0.42%) |
Dec 30, 2019 | 151.32 | 151.50 | 148.36 | 148.65 | 192,278 | -2.28(-1.51%) |
Dec 27, 2019 | 152.45 | 152.65 | 150.72 | 150.93 | 212,400 | -1.70(-1.11%) |
Dec 26, 2019 | 153.62 | 154.11 | 152.02 | 152.63 | 202,999 | -1.10(-0.72%) |
Dec 24, 2019 | 153.57 | 154.24 | 153.09 | 153.73 | 102,000 | +0.57(+0.37%) |
Dec 23, 2019 | 153.95 | 154.13 | 152.75 | 153.16 | 522,147 | -0.09(-0.06%) |
Dec 20, 2019 | 153.00 | 153.88 | 152.50 | 153.25 | 568,300 | +0.98(+0.64%) |
Dec 19, 2019 | 149.62 | 152.69 | 148.72 | 152.27 | 617,439 | +3.88(+2.61%) |
Dec 18, 2019 | 149.23 | 150.32 | 147.65 | 148.39 | 632,433 | -0.91(-0.61%) |
Dec 17, 2019 | 149.22 | 149.57 | 146.43 | 149.30 | 370,357 | +0.50(+0.34%) |
Dec 16, 2019 | 149.37 | 150.42 | 148.06 | 148.80 | 357,898 | +0.92(+0.62%) |
Dec 13, 2019 | 149.79 | 150.38 | 147.55 | 147.88 | 527,600 | -2.02(-1.35%) |
Dec 12, 2019 | 147.54 | 150.53 | 147.54 | 149.90 | 431,646 | +1.78(+1.20%) |
Dec 11, 2019 | 150.32 | 150.50 | 147.87 | 148.12 | 401,151 | -1.94(-1.29%) |
Dec 10, 2019 | 151.38 | 151.91 | 149.21 | 150.06 | 519,269 | -1.28(-0.85%) |
Dec 09, 2019 | 149.12 | 151.92 | 148.77 | 151.34 | 521,789 | +1.88(+1.26%) |
Dec 06, 2019 | 149.42 | 150.36 | 147.45 | 149.46 | 409,600 | +1.36(+0.92%) |
Dec 05, 2019 | 149.84 | 150.27 | 147.56 | 148.10 | 510,254 | -0.06(-0.04%) |
Dec 04, 2019 | 147.00 | 148.79 | 146.32 | 148.16 | 584,492 | +1.71(+1.17%) |
Dec 03, 2019 | 147.13 | 148.24 | 144.37 | 146.45 | 1,160,985 | -3.93(-2.61%) |