Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 143.19 | 143.19 | 143.19 | 63,873 | +0.71(+0.50%) | |
Dec 30, 2020 | 141.04 | 142.91 | 140.94 | 142.48 | 63,873 | +1.54(+1.09%) |
Dec 29, 2020 | 142.32 | 142.69 | 139.39 | 140.94 | 62,081 | -1.21(-0.85%) |
Dec 28, 2020 | 143.64 | 143.64 | 141.74 | 142.14 | 72,908 | -0.63(-0.44%) |
Dec 24, 2020 | 142.99 | 143.67 | 142.30 | 142.78 | 52,791 | +0.68(+0.48%) |
Dec 23, 2020 | 141.44 | 142.91 | 140.95 | 142.10 | 115,122 | +1.37(+0.97%) |
Dec 22, 2020 | 141.58 | 143.73 | 140.51 | 140.72 | 104,940 | -1.40(-0.99%) |
Dec 21, 2020 | 140.15 | 142.83 | 138.82 | 142.12 | 147,956 | -0.18(-0.13%) |
Dec 18, 2020 | 144.28 | 146.34 | 141.12 | 142.31 | 510,386 | -2.35(-1.62%) |
Dec 17, 2020 | 144.87 | 146.03 | 143.72 | 144.66 | 105,575 | -0.32(-0.22%) |
Dec 16, 2020 | 147.19 | 148.47 | 144.36 | 144.97 | 101,026 | -1.35(-0.92%) |
Dec 15, 2020 | 144.88 | 147.04 | 143.97 | 146.32 | 107,489 | +2.91(+2.03%) |
Dec 14, 2020 | 147.59 | 149.02 | 142.76 | 143.41 | 154,366 | -2.72(-1.86%) |
Dec 11, 2020 | 144.06 | 147.05 | 144.06 | 146.13 | 66,041 | +1.14(+0.79%) |
Dec 10, 2020 | 143.20 | 145.31 | 142.73 | 144.99 | 72,787 | +0.79(+0.55%) |
Dec 09, 2020 | 145.69 | 146.40 | 143.57 | 144.21 | 166,094 | -1.30(-0.90%) |
Dec 08, 2020 | 143.94 | 146.64 | 143.94 | 145.51 | 65,470 | +0.88(+0.61%) |
Dec 07, 2020 | 147.41 | 148.52 | 144.56 | 144.63 | 123,055 | -2.50(-1.70%) |
Dec 04, 2020 | 142.38 | 147.38 | 142.38 | 147.13 | 84,403 | +5.34(+3.77%) |
Dec 03, 2020 | 143.39 | 144.39 | 141.48 | 141.79 | 103,741 | -0.96(-0.67%) |
Dec 02, 2020 | 142.74 | 143.16 | 140.83 | 142.75 | 122,200 | -0.17(-0.12%) |
Dec 01, 2020 | 144.18 | 145.08 | 141.09 | 142.92 | 118,202 | -0.32(-0.22%) |
Nov 30, 2020 | 142.81 | 144.47 | 141.72 | 143.24 | 199,846 | +0.66(+0.46%) |
Nov 27, 2020 | 144.91 | 145.87 | 141.41 | 142.57 | 76,996 | -1.73(-1.20%) |
Nov 25, 2020 | 144.81 | 145.24 | 142.89 | 144.30 | 168,390 | -0.12(-0.09%) |
Nov 24, 2020 | 141.97 | 144.84 | 139.60 | 144.43 | 135,269 | +3.43(+2.43%) |
Nov 23, 2020 | 137.31 | 141.09 | 135.74 | 140.99 | 110,244 | +4.28(+3.13%) |
Nov 20, 2020 | 133.89 | 136.91 | 132.97 | 136.71 | 130,726 | +3.31(+2.48%) |
Nov 19, 2020 | 132.60 | 134.63 | 132.22 | 133.40 | 168,894 | +0.53(+0.40%) |
Nov 18, 2020 | 134.12 | 135.29 | 132.60 | 132.88 | 219,710 | -1.16(-0.87%) |
Nov 17, 2020 | 134.50 | 135.19 | 133.42 | 134.03 | 231,472 | -1.25(-0.92%) |
Nov 16, 2020 | 137.34 | 137.94 | 134.24 | 135.28 | 217,612 | -0.59(-0.43%) |
Nov 13, 2020 | 135.93 | 136.81 | 134.19 | 135.87 | 142,098 | +0.50(+0.37%) |
Nov 12, 2020 | 137.50 | 138.00 | 134.06 | 135.37 | 166,067 | -2.53(-1.84%) |
Nov 11, 2020 | 138.67 | 139.94 | 137.15 | 137.90 | 207,296 | +0.38(+0.28%) |
Nov 10, 2020 | 135.50 | 138.39 | 134.47 | 137.51 | 113,755 | +3.27(+2.43%) |
Nov 09, 2020 | 141.52 | 142.12 | 133.86 | 134.25 | 205,446 | +1.63(+1.23%) |
Nov 06, 2020 | 133.08 | 134.13 | 130.27 | 132.61 | 158,546 | +0.01(+0.01%) |
Nov 05, 2020 | 131.28 | 134.04 | 131.28 | 132.60 | 130,602 | +2.94(+2.27%) |
Nov 04, 2020 | 132.91 | 134.99 | 129.42 | 129.66 | 128,986 | -3.85(-2.88%) |
Nov 03, 2020 | 129.00 | 134.22 | 128.53 | 133.51 | 143,645 | +4.15(+3.21%) |
Nov 02, 2020 | 127.43 | 130.41 | 126.25 | 129.36 | 139,102 | +3.31(+2.62%) |
Oct 30, 2020 | 125.07 | 126.35 | 123.62 | 126.06 | 455,965 | +0.63(+0.50%) |
Oct 29, 2020 | 122.78 | 125.74 | 119.04 | 125.43 | 334,470 | -4.61(-3.54%) |
Oct 28, 2020 | 130.77 | 132.58 | 129.85 | 130.03 | 116,208 | -3.34(-2.51%) |
Oct 27, 2020 | 135.75 | 137.97 | 133.24 | 133.38 | 115,761 | -2.62(-1.93%) |
Oct 26, 2020 | 136.06 | 137.14 | 134.45 | 136.00 | 82,869 | -1.12(-0.82%) |
Oct 23, 2020 | 138.01 | 138.89 | 135.74 | 137.11 | 64,360 | -0.26(-0.19%) |
Oct 22, 2020 | 138.09 | 139.32 | 137.01 | 137.37 | 111,231 | +0.05(+0.03%) |
Oct 21, 2020 | 136.90 | 139.21 | 136.72 | 137.32 | 87,404 | +0.42(+0.31%) |
Oct 20, 2020 | 137.26 | 138.82 | 136.58 | 136.90 | 120,080 | +0.06(+0.04%) |
Oct 19, 2020 | 139.26 | 140.47 | 136.52 | 136.84 | 92,597 | -2.47(-1.78%) |
Oct 16, 2020 | 137.81 | 140.20 | 137.81 | 139.32 | 75,034 | +1.88(+1.37%) |
Oct 15, 2020 | 137.17 | 138.15 | 136.18 | 137.44 | 84,691 | -0.72(-0.52%) |
Oct 14, 2020 | 137.23 | 138.76 | 136.95 | 138.15 | 118,533 | +0.53(+0.38%) |
Oct 13, 2020 | 137.98 | 138.72 | 136.94 | 137.63 | 99,731 | -0.84(-0.61%) |
Oct 12, 2020 | 138.18 | 139.32 | 137.87 | 138.47 | 175,437 | +0.86(+0.62%) |
Oct 09, 2020 | 135.69 | 138.19 | 135.69 | 137.61 | 71,372 | +1.99(+1.47%) |
Oct 08, 2020 | 134.75 | 136.08 | 133.37 | 135.62 | 87,053 | +1.59(+1.18%) |
Oct 07, 2020 | 134.39 | 135.73 | 133.59 | 134.04 | 143,014 | +0.21(+0.16%) |
Oct 06, 2020 | 134.62 | 135.56 | 133.06 | 133.83 | 145,194 | -0.07(-0.05%) |
Oct 05, 2020 | 131.27 | 134.36 | 130.91 | 133.89 | 110,730 | +3.14(+2.40%) |
Oct 02, 2020 | 126.25 | 130.94 | 125.66 | 130.75 | 138,662 | +3.23(+2.53%) |
Oct 01, 2020 | 128.45 | 128.70 | 127.00 | 127.52 | 103,199 | -0.69(-0.54%) |
Sep 30, 2020 | 127.25 | 128.88 | 126.93 | 128.21 | 169,512 | +1.44(+1.14%) |
Sep 29, 2020 | 128.57 | 129.19 | 126.50 | 126.76 | 118,428 | -1.77(-1.38%) |
Sep 28, 2020 | 128.35 | 129.45 | 127.94 | 128.53 | 105,944 | +1.40(+1.10%) |
Sep 25, 2020 | 124.58 | 127.68 | 123.86 | 127.14 | 82,883 | +2.35(+1.88%) |
Sep 24, 2020 | 124.73 | 126.95 | 122.63 | 124.79 | 120,257 | -0.14(-0.11%) |
Sep 23, 2020 | 126.53 | 127.69 | 124.86 | 124.93 | 160,458 | -1.59(-1.25%) |
Sep 22, 2020 | 124.46 | 126.57 | 124.04 | 126.52 | 198,634 | +2.70(+2.18%) |
Sep 21, 2020 | 126.16 | 126.16 | 121.06 | 123.81 | 188,194 | -4.30(-3.36%) |
Sep 18, 2020 | 128.59 | 129.17 | 126.95 | 128.11 | 392,860 | +0.61(+0.48%) |
Sep 17, 2020 | 124.71 | 128.32 | 123.37 | 127.50 | 201,699 | +1.21(+0.96%) |
Sep 16, 2020 | 124.44 | 127.30 | 124.44 | 126.29 | 217,721 | +3.00(+2.43%) |
Sep 15, 2020 | 121.30 | 123.39 | 121.30 | 123.29 | 99,781 | +3.11(+2.58%) |
Sep 14, 2020 | 119.96 | 120.34 | 119.44 | 120.18 | 86,960 | +1.55(+1.30%) |
Sep 11, 2020 | 118.07 | 119.35 | 117.77 | 118.63 | 102,453 | +0.97(+0.82%) |
Sep 10, 2020 | 118.45 | 119.89 | 117.17 | 117.67 | 155,377 | -0.63(-0.53%) |
Sep 09, 2020 | 116.11 | 119.58 | 116.11 | 118.30 | 125,882 | +2.79(+2.42%) |
Sep 08, 2020 | 116.72 | 116.90 | 115.14 | 115.51 | 118,411 | -1.85(-1.58%) |
Sep 04, 2020 | 120.28 | 120.32 | 116.61 | 117.36 | 68,441 | -1.30(-1.10%) |
Sep 03, 2020 | 123.90 | 123.90 | 118.05 | 118.66 | 89,712 | -5.31(-4.29%) |
Sep 02, 2020 | 121.47 | 124.30 | 121.32 | 123.97 | 119,455 | +2.44(+2.01%) |
Sep 01, 2020 | 120.66 | 121.78 | 119.83 | 121.54 | 147,201 | +1.19(+0.98%) |
Aug 31, 2020 | 119.88 | 121.05 | 119.20 | 120.35 | 143,103 | +0.00(+0.00%) |
Aug 28, 2020 | 119.54 | 120.41 | 118.82 | 120.35 | 73,988 | +1.11(+0.93%) |
Aug 27, 2020 | 119.32 | 120.13 | 118.42 | 119.24 | 125,455 | +0.91(+0.77%) |
Aug 26, 2020 | 119.09 | 119.42 | 117.92 | 118.34 | 80,433 | -1.17(-0.98%) |
Aug 25, 2020 | 120.88 | 120.88 | 119.22 | 119.50 | 161,706 | -0.81(-0.67%) |
Aug 24, 2020 | 119.64 | 120.40 | 118.93 | 120.31 | 86,061 | +0.96(+0.81%) |
Aug 21, 2020 | 118.00 | 119.38 | 117.65 | 119.35 | 108,837 | +0.79(+0.67%) |
Aug 20, 2020 | 119.45 | 120.16 | 118.28 | 118.56 | 153,720 | -1.87(-1.56%) |
Aug 19, 2020 | 120.56 | 121.20 | 119.92 | 120.43 | 153,143 | +0.26(+0.21%) |
Aug 18, 2020 | 119.88 | 120.88 | 119.85 | 120.17 | 211,435 | +0.17(+0.14%) |
Aug 17, 2020 | 119.11 | 120.40 | 118.98 | 120.00 | 189,331 | +0.93(+0.78%) |
Aug 14, 2020 | 118.56 | 121.18 | 118.56 | 119.07 | 149,441 | -0.34(-0.29%) |
Aug 13, 2020 | 118.46 | 120.84 | 118.40 | 119.42 | 152,204 | +0.07(+0.06%) |
Aug 12, 2020 | 120.94 | 122.04 | 118.94 | 119.35 | 200,702 | -0.77(-0.64%) |
Aug 11, 2020 | 119.03 | 122.03 | 119.03 | 120.12 | 205,687 | +1.18(+0.99%) |
Aug 10, 2020 | 113.53 | 118.96 | 113.53 | 118.94 | 426,450 | +5.24(+4.61%) |
Aug 07, 2020 | 114.12 | 114.95 | 112.77 | 113.70 | 179,569 | -0.42(-0.37%) |
Aug 06, 2020 | 114.77 | 115.95 | 114.01 | 114.12 | 130,703 | -1.09(-0.95%) |
Aug 05, 2020 | 115.08 | 115.68 | 113.80 | 115.22 | 175,903 | +1.00(+0.88%) |
Aug 04, 2020 | 114.79 | 115.67 | 114.05 | 114.22 | 218,867 | -0.92(-0.80%) |
Aug 03, 2020 | 113.72 | 115.47 | 113.29 | 115.14 | 127,112 | +2.27(+2.01%) |
Jul 31, 2020 | 113.81 | 114.73 | 110.99 | 112.87 | 296,551 | -1.58(-1.38%) |
Jul 30, 2020 | 112.21 | 114.53 | 107.15 | 114.45 | 413,404 | -0.02(-0.02%) |
Jul 29, 2020 | 112.34 | 115.07 | 112.09 | 114.47 | 154,927 | +1.90(+1.69%) |
Jul 28, 2020 | 112.06 | 114.85 | 111.98 | 112.57 | 199,591 | +0.51(+0.46%) |
Jul 27, 2020 | 109.11 | 112.35 | 108.24 | 112.06 | 154,900 | +2.72(+2.49%) |
Jul 24, 2020 | 109.26 | 109.69 | 108.60 | 109.33 | 126,118 | +0.02(+0.02%) |
Jul 23, 2020 | 108.52 | 111.05 | 108.52 | 109.31 | 269,319 | +1.08(+1.00%) |
Jul 22, 2020 | 109.08 | 110.27 | 107.91 | 108.23 | 141,964 | -0.79(-0.72%) |
Jul 21, 2020 | 110.11 | 111.47 | 108.83 | 109.02 | 146,481 | +0.93(+0.86%) |
Jul 20, 2020 | 110.06 | 111.01 | 107.23 | 108.08 | 145,007 | -2.59(-2.34%) |
Jul 17, 2020 | 112.99 | 113.49 | 110.58 | 110.67 | 143,970 | -2.38(-2.11%) |
Jul 16, 2020 | 111.93 | 113.85 | 111.06 | 113.06 | 232,355 | +1.06(+0.94%) |
Jul 15, 2020 | 109.96 | 112.83 | 109.77 | 112.00 | 152,866 | +3.91(+3.62%) |
Jul 14, 2020 | 105.99 | 108.21 | 105.82 | 108.08 | 149,768 | +1.58(+1.48%) |
Jul 13, 2020 | 107.47 | 108.67 | 106.38 | 106.50 | 212,831 | +0.30(+0.28%) |
Jul 10, 2020 | 105.25 | 106.89 | 104.75 | 106.21 | 128,533 | +1.69(+1.62%) |
Jul 09, 2020 | 105.70 | 106.32 | 103.18 | 104.51 | 167,810 | -0.34(-0.33%) |
Jul 08, 2020 | 106.36 | 106.97 | 104.45 | 104.86 | 175,668 | -0.50(-0.48%) |
Jul 07, 2020 | 106.29 | 107.17 | 105.28 | 105.36 | 168,521 | -2.24(-2.08%) |
Jul 06, 2020 | 108.91 | 109.13 | 106.96 | 107.60 | 144,288 | +0.59(+0.55%) |
Jul 02, 2020 | 107.24 | 108.58 | 106.52 | 107.01 | 207,712 | +1.08(+1.02%) |
Jul 01, 2020 | 108.75 | 108.99 | 105.51 | 105.93 | 205,893 | -3.05(-2.80%) |
Jun 30, 2020 | 106.34 | 109.66 | 106.34 | 108.98 | 231,322 | +2.26(+2.11%) |
Jun 29, 2020 | 106.09 | 106.87 | 104.47 | 106.72 | 255,619 | +1.42(+1.35%) |
Jun 26, 2020 | 101.82 | 106.67 | 100.90 | 105.30 | 4,065,720 | +2.87(+2.80%) |
Jun 25, 2020 | 99.63 | 102.73 | 97.28 | 102.44 | 600,693 | +2.05(+2.04%) |
Jun 24, 2020 | 101.68 | 102.67 | 99.43 | 100.39 | 423,007 | -2.98(-2.88%) |
Jun 23, 2020 | 103.32 | 103.71 | 100.86 | 103.37 | 324,915 | +0.85(+0.83%) |
Jun 22, 2020 | 100.01 | 102.67 | 98.16 | 102.52 | 301,322 | +1.81(+1.80%) |
Jun 19, 2020 | 104.87 | 105.28 | 100.41 | 100.71 | 494,077 | -2.25(-2.18%) |
Jun 18, 2020 | 107.35 | 108.59 | 102.65 | 102.96 | 243,096 | -5.96(-5.47%) |
Jun 17, 2020 | 107.43 | 110.41 | 106.87 | 108.92 | 282,087 | +1.37(+1.28%) |
Jun 16, 2020 | 111.22 | 111.22 | 106.77 | 107.55 | 220,756 | +0.71(+0.67%) |
Jun 15, 2020 | 104.52 | 106.89 | 103.39 | 106.84 | 320,905 | -0.37(-0.35%) |
Jun 12, 2020 | 110.06 | 110.06 | 103.60 | 107.21 | 397,257 | +1.04(+0.98%) |
Jun 11, 2020 | 109.50 | 110.90 | 105.99 | 106.17 | 343,939 | -6.47(-5.75%) |
Jun 10, 2020 | 114.32 | 115.12 | 112.64 | 112.64 | 236,114 | -2.14(-1.87%) |
Jun 09, 2020 | 114.15 | 116.34 | 113.71 | 114.79 | 191,147 | -1.99(-1.70%) |
Jun 08, 2020 | 118.39 | 118.46 | 115.87 | 116.78 | 223,309 | -0.50(-0.43%) |
Jun 05, 2020 | 116.32 | 118.29 | 115.25 | 117.28 | 237,010 | +3.96(+3.50%) |
Jun 04, 2020 | 114.38 | 115.11 | 112.71 | 113.32 | 206,111 | -2.63(-2.27%) |
Jun 03, 2020 | 114.55 | 117.54 | 113.71 | 115.95 | 251,269 | +2.81(+2.48%) |
Jun 02, 2020 | 113.98 | 113.98 | 111.84 | 113.14 | 208,454 | +0.19(+0.17%) |
Jun 01, 2020 | 113.59 | 114.44 | 111.57 | 112.95 | 293,977 | -0.31(-0.28%) |
May 29, 2020 | 115.11 | 115.43 | 111.72 | 113.26 | 235,540 | -3.03(-2.60%) |
May 28, 2020 | 120.14 | 120.14 | 115.86 | 116.29 | 171,368 | -2.58(-2.17%) |
May 27, 2020 | 116.44 | 119.03 | 113.53 | 118.87 | 263,941 | +4.39(+3.83%) |
May 26, 2020 | 114.52 | 115.49 | 112.32 | 114.48 | 485,716 | +3.65(+3.29%) |
May 22, 2020 | 113.37 | 113.37 | 110.44 | 110.84 | 139,139 | -1.95(-1.73%) |
May 21, 2020 | 111.99 | 114.07 | 111.63 | 112.79 | 144,982 | +0.21(+0.19%) |
May 20, 2020 | 113.40 | 115.97 | 112.09 | 112.58 | 226,444 | +1.71(+1.54%) |
May 19, 2020 | 114.52 | 116.30 | 110.84 | 110.87 | 174,036 | -4.28(-3.72%) |
May 18, 2020 | 113.89 | 116.60 | 113.08 | 115.15 | 251,555 | +6.19(+5.68%) |
May 15, 2020 | 107.17 | 109.26 | 105.76 | 108.96 | 668,087 | +1.05(+0.98%) |
May 14, 2020 | 108.18 | 108.21 | 104.39 | 107.91 | 248,674 | -2.13(-1.93%) |
May 13, 2020 | 111.12 | 112.83 | 108.70 | 110.04 | 273,911 | -2.06(-1.84%) |
May 12, 2020 | 115.40 | 116.01 | 111.74 | 112.09 | 231,276 | -3.36(-2.91%) |
May 11, 2020 | 114.44 | 116.51 | 113.58 | 115.45 | 294,803 | -0.69(-0.60%) |
May 08, 2020 | 113.86 | 116.98 | 113.30 | 116.15 | 280,556 | +4.80(+4.31%) |
May 07, 2020 | 110.57 | 111.78 | 109.95 | 111.34 | 259,130 | +2.33(+2.13%) |
May 06, 2020 | 109.06 | 109.51 | 107.78 | 109.02 | 288,846 | +0.09(+0.09%) |
May 05, 2020 | 109.11 | 109.87 | 107.25 | 108.92 | 456,108 | +1.94(+1.82%) |
May 04, 2020 | 97.01 | 107.30 | 96.77 | 106.98 | 340,903 | +7.02(+7.02%) |
May 01, 2020 | 104.38 | 104.38 | 98.66 | 99.96 | 347,586 | -6.81(-6.38%) |
Apr 30, 2020 | 104.63 | 108.36 | 103.95 | 106.77 | 636,265 | +6.51(+6.49%) |
Apr 29, 2020 | 101.84 | 103.64 | 100.15 | 100.26 | 207,670 | +1.40(+1.41%) |
Apr 28, 2020 | 97.20 | 100.03 | 95.33 | 98.87 | 183,346 | +4.26(+4.50%) |
Apr 27, 2020 | 94.08 | 96.17 | 94.08 | 94.61 | 279,151 | +0.81(+0.86%) |
Apr 24, 2020 | 92.78 | 94.67 | 91.50 | 93.80 | 182,541 | +2.00(+2.18%) |
Apr 23, 2020 | 91.05 | 92.79 | 90.54 | 91.80 | 311,827 | +0.24(+0.26%) |
Apr 22, 2020 | 93.60 | 93.81 | 90.10 | 91.56 | 417,409 | +0.85(+0.94%) |
Apr 21, 2020 | 95.34 | 95.34 | 90.55 | 90.71 | 190,725 | -7.02(-7.18%) |
Apr 20, 2020 | 100.08 | 101.84 | 96.44 | 97.73 | 373,100 | -4.76(-4.65%) |
Apr 17, 2020 | 102.70 | 104.20 | 100.07 | 102.49 | 251,995 | +3.05(+3.06%) |
Apr 16, 2020 | 99.45 | 100.55 | 96.08 | 99.45 | 196,446 | -0.27(-0.27%) |
Apr 15, 2020 | 101.53 | 102.15 | 99.04 | 99.71 | 200,685 | -5.31(-5.06%) |
Apr 14, 2020 | 107.37 | 108.57 | 104.06 | 105.03 | 155,881 | +0.75(+0.72%) |
Apr 13, 2020 | 105.67 | 107.47 | 102.79 | 104.28 | 176,740 | -3.46(-3.21%) |
Apr 09, 2020 | 104.29 | 108.20 | 102.80 | 107.74 | 210,364 | +5.44(+5.31%) |
Apr 08, 2020 | 96.79 | 103.38 | 94.74 | 102.30 | 273,638 | +7.53(+7.95%) |
Apr 07, 2020 | 98.30 | 98.96 | 92.80 | 94.77 | 325,335 | +0.87(+0.93%) |
Apr 06, 2020 | 92.92 | 94.70 | 91.49 | 93.90 | 284,257 | +5.26(+5.93%) |
Apr 03, 2020 | 87.22 | 89.24 | 86.03 | 88.64 | 206,992 | +0.24(+0.27%) |
Apr 02, 2020 | 84.08 | 88.53 | 83.67 | 88.40 | 190,987 | +3.81(+4.51%) |
Apr 01, 2020 | 91.17 | 92.85 | 83.97 | 84.59 | 291,628 | -11.43(-11.91%) |
Mar 31, 2020 | 95.25 | 99.31 | 94.74 | 96.02 | 258,251 | -0.61(-0.63%) |
Mar 30, 2020 | 91.92 | 97.41 | 90.08 | 96.63 | 283,353 | +5.56(+6.11%) |
Mar 27, 2020 | 92.85 | 94.57 | 89.48 | 91.07 | 189,918 | -5.51(-5.71%) |
Mar 26, 2020 | 92.73 | 98.33 | 92.73 | 96.58 | 223,091 | +4.67(+5.08%) |
Mar 25, 2020 | 90.14 | 94.56 | 86.55 | 91.91 | 305,813 | +1.65(+1.83%) |
Mar 24, 2020 | 84.11 | 90.54 | 83.50 | 90.26 | 358,817 | +7.69(+9.31%) |
Mar 23, 2020 | 90.61 | 91.07 | 79.29 | 82.58 | 351,438 | -9.33(-10.15%) |
Mar 20, 2020 | 103.39 | 104.10 | 90.87 | 91.90 | 516,215 | -11.52(-11.14%) |
Mar 19, 2020 | 110.38 | 114.80 | 96.11 | 103.42 | 352,649 | -6.63(-6.03%) |
Mar 18, 2020 | 103.84 | 114.53 | 102.96 | 110.06 | 524,817 | +0.99(+0.90%) |
Mar 17, 2020 | 100.22 | 109.48 | 97.47 | 109.07 | 469,582 | +11.27(+11.53%) |
Mar 16, 2020 | 101.41 | 104.76 | 96.77 | 97.80 | 328,739 | -12.94(-11.69%) |
Mar 13, 2020 | 89.88 | 110.74 | 89.02 | 110.74 | 396,383 | +19.07(+20.81%) |
Mar 12, 2020 | 95.44 | 99.50 | 89.31 | 91.67 | 533,093 | -9.83(-9.68%) |
Mar 11, 2020 | 107.91 | 109.50 | 101.34 | 101.50 | 702,533 | -9.11(-8.24%) |
Mar 10, 2020 | 118.81 | 118.81 | 107.01 | 110.61 | 544,412 | -5.50(-4.74%) |
Mar 09, 2020 | 115.22 | 118.60 | 114.85 | 116.11 | 318,870 | -6.67(-5.43%) |
Mar 06, 2020 | 119.37 | 122.86 | 118.67 | 122.78 | 367,927 | +0.19(+0.15%) |
Mar 05, 2020 | 120.98 | 122.93 | 119.93 | 122.59 | 305,481 | -1.36(-1.09%) |
Mar 04, 2020 | 121.75 | 124.14 | 120.81 | 123.94 | 245,814 | +4.15(+3.47%) |
Mar 03, 2020 | 121.00 | 122.99 | 118.84 | 119.79 | 298,291 | -1.11(-0.92%) |
Mar 02, 2020 | 116.00 | 120.95 | 114.95 | 120.90 | 267,883 | +5.46(+4.73%) |
Feb 28, 2020 | 115.17 | 115.78 | 112.18 | 115.44 | 466,681 | -2.11(-1.79%) |
Feb 27, 2020 | 115.00 | 119.52 | 114.31 | 117.55 | 318,020 | +0.42(+0.36%) |
Feb 26, 2020 | 119.56 | 121.28 | 117.13 | 117.13 | 133,023 | -1.56(-1.31%) |
Feb 25, 2020 | 122.86 | 123.37 | 118.60 | 118.69 | 193,875 | -4.05(-3.30%) |
Feb 24, 2020 | 120.87 | 123.25 | 120.20 | 122.74 | 318,264 | -2.48(-1.98%) |
Feb 21, 2020 | 125.64 | 126.89 | 124.37 | 125.22 | 589,780 | -0.48(-0.39%) |
Feb 20, 2020 | 122.99 | 129.04 | 122.99 | 125.70 | 452,093 | -7.82(-5.86%) |
Feb 19, 2020 | 133.53 | 134.53 | 131.75 | 133.52 | 215,311 | +0.27(+0.20%) |
Feb 18, 2020 | 133.41 | 134.85 | 132.85 | 133.25 | 401,320 | -0.25(-0.19%) |
Feb 14, 2020 | 134.05 | 134.38 | 133.01 | 133.50 | 123,204 | -0.54(-0.40%) |
Feb 13, 2020 | 132.77 | 135.06 | 132.77 | 134.04 | 126,696 | +0.72(+0.54%) |
Feb 12, 2020 | 134.39 | 134.39 | 132.88 | 133.32 | 131,522 | -0.30(-0.23%) |
Feb 11, 2020 | 133.22 | 134.19 | 133.20 | 133.62 | 151,174 | +1.00(+0.75%) |
Feb 10, 2020 | 131.97 | 132.84 | 131.57 | 132.63 | 111,912 | +0.25(+0.19%) |
Feb 07, 2020 | 132.78 | 133.03 | 131.70 | 132.38 | 141,334 | -0.73(-0.55%) |
Feb 06, 2020 | 131.16 | 133.41 | 130.40 | 133.11 | 203,192 | +2.44(+1.87%) |
Feb 05, 2020 | 131.25 | 131.25 | 130.13 | 130.67 | 187,546 | +0.73(+0.56%) |
Feb 04, 2020 | 131.49 | 132.77 | 129.81 | 129.94 | 217,276 | -0.44(-0.34%) |
Feb 03, 2020 | 129.08 | 132.04 | 128.44 | 130.38 | 207,175 | +2.11(+1.64%) |
Jan 31, 2020 | 129.92 | 130.03 | 127.81 | 128.28 | 663,540 | -2.56(-1.96%) |
Jan 30, 2020 | 129.89 | 130.91 | 128.98 | 130.84 | 131,798 | -0.02(-0.01%) |
Jan 29, 2020 | 131.32 | 132.33 | 130.82 | 130.86 | 128,273 | -0.29(-0.22%) |
Jan 28, 2020 | 130.26 | 131.46 | 129.69 | 131.15 | 138,010 | +1.60(+1.23%) |
Jan 27, 2020 | 127.14 | 130.27 | 126.76 | 129.55 | 207,707 | +0.39(+0.30%) |
Jan 24, 2020 | 129.35 | 130.29 | 127.65 | 129.16 | 185,943 | +0.10(+0.08%) |
Jan 23, 2020 | 128.61 | 129.31 | 126.91 | 129.06 | 150,685 | +0.18(+0.14%) |
Jan 22, 2020 | 129.96 | 130.49 | 128.40 | 128.88 | 158,631 | -0.44(-0.34%) |
Jan 21, 2020 | 129.24 | 129.73 | 128.04 | 129.32 | 186,496 | -0.28(-0.22%) |
Jan 17, 2020 | 131.02 | 131.17 | 128.92 | 129.60 | 197,360 | -0.80(-0.62%) |
Jan 16, 2020 | 127.94 | 130.44 | 127.24 | 130.40 | 171,355 | +3.56(+2.80%) |
Jan 15, 2020 | 126.61 | 127.95 | 125.74 | 126.85 | 204,436 | -0.55(-0.43%) |
Jan 14, 2020 | 126.22 | 127.97 | 125.16 | 127.40 | 261,826 | +1.06(+0.84%) |
Jan 13, 2020 | 124.14 | 126.38 | 124.14 | 126.34 | 203,913 | +2.30(+1.85%) |
Jan 10, 2020 | 123.92 | 124.68 | 123.18 | 124.04 | 125,689 | +0.24(+0.19%) |
Jan 09, 2020 | 122.88 | 124.27 | 122.88 | 123.80 | 177,947 | +1.30(+1.06%) |
Jan 08, 2020 | 121.34 | 123.07 | 121.04 | 122.50 | 204,279 | +1.53(+1.27%) |
Jan 07, 2020 | 120.86 | 121.72 | 120.49 | 120.97 | 65,224 | -0.42(-0.34%) |
Jan 06, 2020 | 120.29 | 121.66 | 120.06 | 121.39 | 193,548 | -0.41(-0.33%) |
Jan 03, 2020 | 120.31 | 122.17 | 119.83 | 121.80 | 107,929 | +0.06(+0.05%) |