Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 223.94 | 223.94 | 223.94 | 321,798 | -1.25(-0.55%) | |
Dec 30, 2020 | 226.07 | 228.98 | 224.86 | 225.18 | 321,798 | +1.14(+0.51%) |
Dec 29, 2020 | 229.12 | 229.12 | 221.93 | 224.04 | 283,814 | -2.16(-0.96%) |
Dec 28, 2020 | 228.33 | 230.93 | 226.16 | 226.21 | 221,760 | -0.99(-0.44%) |
Dec 24, 2020 | 229.43 | 229.43 | 225.61 | 227.20 | 111,648 | -0.85(-0.37%) |
Dec 23, 2020 | 232.51 | 232.51 | 227.71 | 228.05 | 227,083 | -4.06(-1.75%) |
Dec 22, 2020 | 235.19 | 237.58 | 230.67 | 232.11 | 214,654 | -2.22(-0.95%) |
Dec 21, 2020 | 231.79 | 237.92 | 229.98 | 234.33 | 278,194 | +0.34(+0.15%) |
Dec 18, 2020 | 237.47 | 240.68 | 231.68 | 233.99 | 651,627 | -1.50(-0.64%) |
Dec 17, 2020 | 232.98 | 236.41 | 232.90 | 235.49 | 179,392 | +0.91(+0.39%) |
Dec 16, 2020 | 236.13 | 236.90 | 229.87 | 234.59 | 276,324 | -1.40(-0.59%) |
Dec 15, 2020 | 232.03 | 238.51 | 230.94 | 235.99 | 313,302 | +9.38(+4.14%) |
Dec 14, 2020 | 226.97 | 229.44 | 225.68 | 226.62 | 257,591 | +0.77(+0.34%) |
Dec 11, 2020 | 225.72 | 230.24 | 225.22 | 225.85 | 159,161 | -0.96(-0.43%) |
Dec 10, 2020 | 224.42 | 228.82 | 223.84 | 226.81 | 160,781 | +0.52(+0.23%) |
Dec 09, 2020 | 231.45 | 232.06 | 224.40 | 226.29 | 205,168 | -5.46(-2.36%) |
Dec 08, 2020 | 230.97 | 232.40 | 229.14 | 231.76 | 265,744 | +0.38(+0.16%) |
Dec 07, 2020 | 230.76 | 232.26 | 229.01 | 231.38 | 137,040 | +1.40(+0.61%) |
Dec 04, 2020 | 228.40 | 232.02 | 227.94 | 229.97 | 227,755 | +2.60(+1.14%) |
Dec 03, 2020 | 225.19 | 228.04 | 224.84 | 227.38 | 235,179 | +1.33(+0.59%) |
Dec 02, 2020 | 223.97 | 227.27 | 223.94 | 226.04 | 145,500 | +1.31(+0.59%) |
Dec 01, 2020 | 224.09 | 227.31 | 223.10 | 224.73 | 226,602 | +1.68(+0.75%) |
Nov 30, 2020 | 219.80 | 223.69 | 218.51 | 223.05 | 252,971 | +4.61(+2.11%) |
Nov 27, 2020 | 216.10 | 221.60 | 214.28 | 218.44 | 148,071 | +4.22(+1.97%) |
Nov 25, 2020 | 215.93 | 217.42 | 214.20 | 214.23 | 179,801 | -2.47(-1.14%) |
Nov 24, 2020 | 216.40 | 218.36 | 213.02 | 216.70 | 207,280 | +1.77(+0.82%) |
Nov 23, 2020 | 215.97 | 218.13 | 213.07 | 214.93 | 217,503 | -0.20(-0.10%) |
Nov 20, 2020 | 212.26 | 218.32 | 211.70 | 215.13 | 282,383 | +0.79(+0.37%) |
Nov 19, 2020 | 209.38 | 215.84 | 208.62 | 214.34 | 311,208 | +5.05(+2.41%) |
Nov 18, 2020 | 208.14 | 211.81 | 207.44 | 209.29 | 178,980 | +0.84(+0.40%) |
Nov 17, 2020 | 207.32 | 209.38 | 205.06 | 208.45 | 167,757 | +0.68(+0.33%) |
Nov 16, 2020 | 204.75 | 209.17 | 204.75 | 207.77 | 182,391 | +4.12(+2.02%) |
Nov 13, 2020 | 204.06 | 205.22 | 201.46 | 203.65 | 171,586 | +3.64(+1.82%) |
Nov 12, 2020 | 207.26 | 207.37 | 199.02 | 200.01 | 252,968 | -6.85(-3.31%) |
Nov 11, 2020 | 205.68 | 209.03 | 203.51 | 206.86 | 282,869 | +2.90(+1.42%) |
Nov 10, 2020 | 205.48 | 208.01 | 202.66 | 203.95 | 327,746 | -3.15(-1.52%) |
Nov 09, 2020 | 211.72 | 213.18 | 207.08 | 207.10 | 356,426 | +0.25(+0.12%) |
Nov 06, 2020 | 207.34 | 209.37 | 202.57 | 206.85 | 277,146 | +0.27(+0.13%) |
Nov 05, 2020 | 203.38 | 209.21 | 201.61 | 206.57 | 342,087 | +5.05(+2.50%) |
Nov 04, 2020 | 195.79 | 202.67 | 195.30 | 201.53 | 332,137 | +7.94(+4.10%) |
Nov 03, 2020 | 190.53 | 196.20 | 189.62 | 193.59 | 286,612 | +4.83(+2.56%) |
Nov 02, 2020 | 194.77 | 197.09 | 185.94 | 188.76 | 334,852 | -4.36(-2.26%) |
Oct 30, 2020 | 196.70 | 200.39 | 184.63 | 193.12 | 615,698 | +0.50(+0.26%) |
Oct 29, 2020 | 184.65 | 193.82 | 182.47 | 192.63 | 397,695 | +7.34(+3.96%) |
Oct 28, 2020 | 186.98 | 189.03 | 184.80 | 185.28 | 254,200 | -5.26(-2.76%) |
Oct 27, 2020 | 186.46 | 191.26 | 185.11 | 190.54 | 347,139 | +4.58(+2.46%) |
Oct 26, 2020 | 186.40 | 188.74 | 183.62 | 185.97 | 247,643 | -2.45(-1.30%) |
Oct 23, 2020 | 188.37 | 189.06 | 185.16 | 188.42 | 143,142 | +0.79(+0.42%) |
Oct 22, 2020 | 183.27 | 188.43 | 182.95 | 187.63 | 391,281 | +6.30(+3.47%) |
Oct 21, 2020 | 184.49 | 186.98 | 181.33 | 181.33 | 190,154 | -3.19(-1.73%) |
Oct 20, 2020 | 186.61 | 187.46 | 184.15 | 184.52 | 252,476 | +0.01(+0.01%) |
Oct 19, 2020 | 186.78 | 190.12 | 184.06 | 184.51 | 272,853 | -1.39(-0.75%) |
Oct 16, 2020 | 189.11 | 189.11 | 185.43 | 185.90 | 258,047 | -1.43(-0.76%) |
Oct 15, 2020 | 188.07 | 191.58 | 185.40 | 187.33 | 364,445 | -6.42(-3.31%) |
Oct 14, 2020 | 196.76 | 202.56 | 193.69 | 193.75 | 337,572 | -2.51(-1.28%) |
Oct 13, 2020 | 196.90 | 198.16 | 194.67 | 196.26 | 274,472 | +1.51(+0.78%) |
Oct 12, 2020 | 198.39 | 198.39 | 192.94 | 194.75 | 308,152 | -2.16(-1.10%) |
Oct 09, 2020 | 193.13 | 198.64 | 193.13 | 196.91 | 358,267 | +4.83(+2.51%) |
Oct 08, 2020 | 187.62 | 193.05 | 187.62 | 192.08 | 353,894 | +5.92(+3.18%) |
Oct 07, 2020 | 183.53 | 186.75 | 182.47 | 186.16 | 285,396 | +5.03(+2.77%) |
Oct 06, 2020 | 180.16 | 184.87 | 179.50 | 181.14 | 299,323 | +1.22(+0.68%) |
Oct 05, 2020 | 175.95 | 180.65 | 175.95 | 179.92 | 409,961 | +5.18(+2.97%) |
Oct 02, 2020 | 173.92 | 179.09 | 171.98 | 174.74 | 195,614 | -4.02(-2.25%) |
Oct 01, 2020 | 177.71 | 180.84 | 176.61 | 178.76 | 242,635 | +2.75(+1.56%) |
Sep 30, 2020 | 174.03 | 178.07 | 173.96 | 176.01 | 338,434 | +1.81(+1.04%) |
Sep 29, 2020 | 168.78 | 175.42 | 168.78 | 174.20 | 346,600 | +4.17(+2.45%) |
Sep 28, 2020 | 169.57 | 170.84 | 167.51 | 170.03 | 294,314 | +2.41(+1.44%) |
Sep 25, 2020 | 164.28 | 168.47 | 162.98 | 167.62 | 235,969 | +2.33(+1.41%) |
Sep 24, 2020 | 163.18 | 168.75 | 162.94 | 165.29 | 280,620 | +0.32(+0.19%) |
Sep 23, 2020 | 167.20 | 169.56 | 164.64 | 164.97 | 281,581 | -2.88(-1.72%) |
Sep 22, 2020 | 164.53 | 168.02 | 162.56 | 167.85 | 338,827 | +5.12(+3.15%) |
Sep 21, 2020 | 156.86 | 162.87 | 156.80 | 162.73 | 368,342 | +2.84(+1.78%) |
Sep 18, 2020 | 165.94 | 166.29 | 157.60 | 159.89 | 684,292 | -4.46(-2.71%) |
Sep 17, 2020 | 163.66 | 165.49 | 162.38 | 164.35 | 354,380 | -2.70(-1.62%) |
Sep 16, 2020 | 169.09 | 171.13 | 166.74 | 167.04 | 237,566 | -1.07(-0.64%) |
Sep 15, 2020 | 165.56 | 169.69 | 165.56 | 168.12 | 334,483 | +4.31(+2.63%) |
Sep 14, 2020 | 164.00 | 165.12 | 162.38 | 163.80 | 262,689 | +3.06(+1.91%) |
Sep 11, 2020 | 163.37 | 164.19 | 159.13 | 160.74 | 180,578 | -0.52(-0.32%) |
Sep 10, 2020 | 166.92 | 168.83 | 160.62 | 161.25 | 230,469 | -4.42(-2.67%) |
Sep 09, 2020 | 163.93 | 168.17 | 163.61 | 165.67 | 390,833 | +4.23(+2.62%) |
Sep 08, 2020 | 162.58 | 166.04 | 159.65 | 161.44 | 353,262 | -5.75(-3.44%) |
Sep 04, 2020 | 167.90 | 169.23 | 161.41 | 167.19 | 396,511 | -1.44(-0.85%) |
Sep 03, 2020 | 174.19 | 175.73 | 167.22 | 168.63 | 482,265 | -8.10(-4.58%) |
Sep 02, 2020 | 171.60 | 177.08 | 169.84 | 176.72 | 363,690 | +6.51(+3.82%) |
Sep 01, 2020 | 171.73 | 172.55 | 169.09 | 170.21 | 350,053 | -0.54(-0.32%) |
Aug 31, 2020 | 175.32 | 176.04 | 170.76 | 170.76 | 357,223 | -5.73(-3.25%) |
Aug 28, 2020 | 174.52 | 176.88 | 173.71 | 176.49 | 271,535 | +3.11(+1.80%) |
Aug 27, 2020 | 177.08 | 177.57 | 173.31 | 173.38 | 249,795 | -3.23(-1.83%) |
Aug 26, 2020 | 177.38 | 177.98 | 174.65 | 176.61 | 318,041 | +0.24(+0.14%) |
Aug 25, 2020 | 175.44 | 176.54 | 173.83 | 176.36 | 272,020 | +0.49(+0.28%) |
Aug 24, 2020 | 177.03 | 178.61 | 174.65 | 175.88 | 209,192 | +0.85(+0.48%) |
Aug 21, 2020 | 175.56 | 176.46 | 173.27 | 175.03 | 241,935 | -1.26(-0.72%) |
Aug 20, 2020 | 177.24 | 178.42 | 174.84 | 176.29 | 289,983 | -2.85(-1.59%) |
Aug 19, 2020 | 180.05 | 180.84 | 178.61 | 179.15 | 264,345 | -0.79(-0.44%) |
Aug 18, 2020 | 183.07 | 184.26 | 179.52 | 179.93 | 324,766 | -2.34(-1.29%) |
Aug 17, 2020 | 184.38 | 185.29 | 179.85 | 182.28 | 314,753 | -0.19(-0.10%) |
Aug 14, 2020 | 183.89 | 185.07 | 181.18 | 182.46 | 262,182 | -0.99(-0.54%) |
Aug 13, 2020 | 183.13 | 186.32 | 182.70 | 183.46 | 279,691 | +0.24(+0.13%) |
Aug 12, 2020 | 180.10 | 184.09 | 179.70 | 183.21 | 336,122 | +3.88(+2.16%) |
Aug 11, 2020 | 178.41 | 182.78 | 178.41 | 179.33 | 546,397 | -1.16(-0.64%) |
Aug 10, 2020 | 182.15 | 182.20 | 174.76 | 180.49 | 546,682 | -0.98(-0.54%) |
Aug 07, 2020 | 171.10 | 195.57 | 170.27 | 181.47 | 2,301,164 | -0.05(-0.03%) |
Aug 06, 2020 | 185.39 | 185.84 | 178.51 | 181.52 | 1,271,884 | -3.40(-1.84%) |
Aug 05, 2020 | 179.71 | 186.77 | 178.48 | 184.92 | 717,166 | +3.94(+2.18%) |
Aug 04, 2020 | 173.19 | 182.63 | 172.72 | 180.97 | 1,005,248 | +8.54(+4.95%) |
Aug 03, 2020 | 172.58 | 173.09 | 170.50 | 172.43 | 528,495 | +2.69(+1.59%) |
Jul 31, 2020 | 165.76 | 170.59 | 160.33 | 169.74 | 793,845 | +6.02(+3.68%) |
Jul 30, 2020 | 161.53 | 165.41 | 160.90 | 163.72 | 314,725 | -0.16(-0.10%) |
Jul 29, 2020 | 162.47 | 164.74 | 159.84 | 163.88 | 363,465 | +3.86(+2.41%) |
Jul 28, 2020 | 163.62 | 165.22 | 159.68 | 160.02 | 507,604 | -5.79(-3.49%) |
Jul 27, 2020 | 155.12 | 166.36 | 154.71 | 165.81 | 804,187 | +13.35(+8.76%) |
Jul 24, 2020 | 150.81 | 153.68 | 147.89 | 152.46 | 378,628 | -0.01(-0.01%) |
Jul 23, 2020 | 151.74 | 155.92 | 151.24 | 152.47 | 486,577 | +0.94(+0.62%) |
Jul 22, 2020 | 148.95 | 151.91 | 148.95 | 151.52 | 253,104 | +2.04(+1.37%) |
Jul 21, 2020 | 154.71 | 154.98 | 148.96 | 149.48 | 261,511 | -3.58(-2.34%) |
Jul 20, 2020 | 150.92 | 153.47 | 150.42 | 153.06 | 198,256 | +2.36(+1.57%) |
Jul 17, 2020 | 149.48 | 151.29 | 148.51 | 150.70 | 269,890 | +2.75(+1.86%) |
Jul 16, 2020 | 148.93 | 148.93 | 143.83 | 147.94 | 364,892 | -2.80(-1.86%) |
Jul 15, 2020 | 149.48 | 151.11 | 147.81 | 150.75 | 299,877 | +3.03(+2.05%) |
Jul 14, 2020 | 149.33 | 149.71 | 144.67 | 147.72 | 344,175 | -1.45(-0.97%) |
Jul 13, 2020 | 154.41 | 156.65 | 149.01 | 149.17 | 355,140 | -3.19(-2.10%) |
Jul 10, 2020 | 157.62 | 158.36 | 150.33 | 152.36 | 538,651 | -4.39(-2.80%) |
Jul 09, 2020 | 155.87 | 158.56 | 153.58 | 156.75 | 572,595 | +2.80(+1.82%) |
Jul 08, 2020 | 150.82 | 156.49 | 150.82 | 153.95 | 546,348 | +3.43(+2.28%) |
Jul 07, 2020 | 151.17 | 154.10 | 149.66 | 150.52 | 804,304 | +0.82(+0.55%) |
Jul 06, 2020 | 147.58 | 150.11 | 145.95 | 149.70 | 685,116 | +4.20(+2.89%) |
Jul 02, 2020 | 145.83 | 146.21 | 143.13 | 145.50 | 383,047 | +2.38(+1.67%) |
Jul 01, 2020 | 146.03 | 146.50 | 142.59 | 143.12 | 265,584 | -2.46(-1.69%) |
Jun 30, 2020 | 143.35 | 147.20 | 143.35 | 145.58 | 308,649 | +2.67(+1.87%) |
Jun 29, 2020 | 143.32 | 144.63 | 140.60 | 142.91 | 360,682 | -0.28(-0.20%) |
Jun 26, 2020 | 147.05 | 147.39 | 142.97 | 143.19 | 454,271 | -4.05(-2.75%) |
Jun 25, 2020 | 139.88 | 147.55 | 139.63 | 147.24 | 458,694 | +3.44(+2.39%) |
Jun 24, 2020 | 150.18 | 150.28 | 142.35 | 143.81 | 499,339 | -6.69(-4.45%) |
Jun 23, 2020 | 152.47 | 153.42 | 150.12 | 150.50 | 242,259 | -0.02(-0.01%) |
Jun 22, 2020 | 148.26 | 151.23 | 148.13 | 150.52 | 587,645 | +2.09(+1.41%) |
Jun 19, 2020 | 152.35 | 153.04 | 147.91 | 148.43 | 501,651 | -1.74(-1.16%) |
Jun 18, 2020 | 149.61 | 152.72 | 149.61 | 150.17 | 250,094 | -0.97(-0.64%) |
Jun 17, 2020 | 154.09 | 154.09 | 150.72 | 151.14 | 472,991 | -0.50(-0.33%) |
Jun 16, 2020 | 153.84 | 154.48 | 148.42 | 151.64 | 359,513 | +2.22(+1.49%) |
Jun 15, 2020 | 145.63 | 149.53 | 143.71 | 149.42 | 447,642 | -0.34(-0.23%) |
Jun 12, 2020 | 153.68 | 155.08 | 146.43 | 149.76 | 386,953 | +0.77(+0.52%) |
Jun 11, 2020 | 152.94 | 155.21 | 148.13 | 148.99 | 557,429 | -10.82(-6.77%) |
Jun 10, 2020 | 160.89 | 161.33 | 155.85 | 159.81 | 460,341 | -0.67(-0.42%) |
Jun 09, 2020 | 156.62 | 161.55 | 155.61 | 160.48 | 296,085 | +0.10(+0.06%) |
Jun 08, 2020 | 162.33 | 164.03 | 158.25 | 160.39 | 485,706 | +0.00(+0.00%) |
Jun 05, 2020 | 157.72 | 161.73 | 156.87 | 160.39 | 611,398 | +6.98(+4.55%) |
Jun 04, 2020 | 151.00 | 157.53 | 149.73 | 153.41 | 581,946 | +0.47(+0.30%) |
Jun 03, 2020 | 145.61 | 153.09 | 145.08 | 152.94 | 672,628 | +8.53(+5.91%) |
Jun 02, 2020 | 143.27 | 144.47 | 140.05 | 144.41 | 357,076 | +2.59(+1.83%) |
Jun 01, 2020 | 142.47 | 143.99 | 140.93 | 141.81 | 427,252 | -0.69(-0.48%) |
May 29, 2020 | 142.93 | 144.90 | 140.66 | 142.50 | 414,697 | -0.34(-0.24%) |
May 28, 2020 | 148.66 | 148.66 | 142.44 | 142.84 | 433,883 | -6.44(-4.31%) |
May 27, 2020 | 142.89 | 149.65 | 139.26 | 149.28 | 478,522 | +7.87(+5.57%) |
May 26, 2020 | 147.71 | 149.04 | 140.29 | 141.40 | 703,042 | -2.31(-1.61%) |
May 22, 2020 | 142.97 | 144.37 | 141.23 | 143.72 | 320,770 | -0.04(-0.03%) |
May 21, 2020 | 146.07 | 147.64 | 143.09 | 143.75 | 290,487 | -3.90(-2.64%) |
May 20, 2020 | 148.54 | 149.94 | 147.28 | 147.65 | 267,340 | +2.25(+1.55%) |
May 19, 2020 | 145.41 | 148.82 | 143.38 | 145.40 | 421,334 | +0.16(+0.11%) |
May 18, 2020 | 142.59 | 146.18 | 141.92 | 145.24 | 442,344 | +6.84(+4.94%) |
May 15, 2020 | 135.42 | 139.31 | 135.16 | 138.40 | 322,211 | -1.44(-1.03%) |
May 14, 2020 | 138.43 | 140.29 | 133.46 | 139.84 | 314,566 | +0.21(+0.15%) |
May 13, 2020 | 143.40 | 144.41 | 136.57 | 139.62 | 556,082 | -4.48(-3.11%) |
May 12, 2020 | 146.49 | 148.22 | 142.66 | 144.10 | 478,626 | -0.39(-0.27%) |
May 11, 2020 | 144.35 | 146.81 | 144.19 | 144.49 | 659,945 | -1.85(-1.26%) |
May 08, 2020 | 150.66 | 154.10 | 142.89 | 146.34 | 1,028,874 | -4.81(-3.18%) |
May 07, 2020 | 144.83 | 151.87 | 144.38 | 151.15 | 929,965 | +8.68(+6.09%) |
May 06, 2020 | 144.97 | 148.40 | 142.24 | 142.47 | 608,085 | -0.43(-0.30%) |
May 05, 2020 | 146.44 | 148.47 | 142.31 | 142.90 | 403,519 | -0.21(-0.15%) |
May 04, 2020 | 138.64 | 143.65 | 137.47 | 143.11 | 518,744 | +5.72(+4.16%) |
May 01, 2020 | 141.18 | 143.54 | 136.67 | 137.40 | 416,343 | -8.53(-5.84%) |
Apr 30, 2020 | 148.73 | 150.06 | 144.86 | 145.92 | 433,066 | -4.78(-3.17%) |
Apr 29, 2020 | 139.98 | 151.79 | 139.98 | 150.70 | 720,494 | +12.00(+8.66%) |
Apr 28, 2020 | 141.91 | 143.51 | 138.27 | 138.70 | 390,585 | -0.12(-0.08%) |
Apr 27, 2020 | 137.74 | 140.78 | 136.73 | 138.82 | 306,637 | +4.17(+3.10%) |
Apr 24, 2020 | 134.45 | 135.59 | 132.28 | 134.65 | 330,647 | +0.85(+0.63%) |
Apr 23, 2020 | 135.09 | 137.33 | 133.18 | 133.80 | 305,428 | -0.25(-0.19%) |
Apr 22, 2020 | 131.44 | 135.16 | 130.02 | 134.05 | 390,436 | +6.19(+4.84%) |
Apr 21, 2020 | 133.13 | 133.94 | 126.70 | 127.86 | 475,294 | -8.28(-6.08%) |
Apr 20, 2020 | 139.45 | 140.18 | 136.05 | 136.14 | 374,984 | -4.12(-2.94%) |
Apr 17, 2020 | 143.49 | 143.49 | 137.67 | 140.26 | 412,228 | +1.37(+0.99%) |
Apr 16, 2020 | 138.93 | 139.16 | 135.22 | 138.89 | 323,645 | +2.74(+2.01%) |
Apr 15, 2020 | 136.09 | 138.03 | 133.06 | 136.15 | 402,961 | -2.76(-1.99%) |
Apr 14, 2020 | 137.54 | 140.69 | 136.64 | 138.91 | 332,903 | +5.56(+4.17%) |
Apr 13, 2020 | 133.99 | 134.59 | 131.03 | 133.35 | 404,531 | -1.14(-0.85%) |
Apr 09, 2020 | 137.82 | 140.93 | 133.31 | 134.49 | 447,824 | -1.13(-0.83%) |
Apr 08, 2020 | 133.93 | 137.30 | 130.88 | 135.62 | 504,835 | +4.64(+3.54%) |
Apr 07, 2020 | 133.16 | 135.88 | 129.84 | 130.98 | 719,039 | +4.02(+3.17%) |
Apr 06, 2020 | 121.07 | 127.90 | 119.90 | 126.96 | 725,718 | +11.96(+10.40%) |
Apr 03, 2020 | 119.11 | 120.96 | 114.58 | 115.00 | 694,317 | -4.22(-3.54%) |
Apr 02, 2020 | 119.30 | 121.02 | 116.25 | 119.22 | 468,442 | -0.73(-0.61%) |
Apr 01, 2020 | 123.91 | 126.15 | 118.71 | 119.95 | 564,014 | -8.15(-6.36%) |
Mar 31, 2020 | 132.36 | 136.26 | 126.37 | 128.09 | 556,211 | -5.41(-4.06%) |
Mar 30, 2020 | 131.59 | 135.11 | 128.60 | 133.51 | 581,134 | +3.20(+2.45%) |
Mar 27, 2020 | 128.73 | 133.63 | 127.85 | 130.31 | 427,660 | -5.59(-4.11%) |
Mar 26, 2020 | 131.22 | 136.46 | 129.40 | 135.90 | 516,479 | +5.67(+4.35%) |
Mar 25, 2020 | 126.19 | 134.02 | 120.07 | 130.23 | 773,238 | +5.32(+4.26%) |
Mar 24, 2020 | 116.83 | 124.97 | 115.20 | 124.92 | 790,488 | +16.73(+15.46%) |
Mar 23, 2020 | 108.62 | 112.13 | 102.38 | 108.19 | 593,436 | -2.56(-2.31%) |
Mar 20, 2020 | 120.02 | 124.82 | 110.33 | 110.74 | 661,705 | -5.63(-4.84%) |
Mar 19, 2020 | 104.94 | 124.36 | 103.15 | 116.37 | 896,730 | +12.00(+11.50%) |
Mar 18, 2020 | 110.55 | 114.08 | 102.17 | 104.37 | 855,344 | -14.15(-11.94%) |
Mar 17, 2020 | 117.26 | 121.31 | 111.59 | 118.52 | 965,560 | +2.55(+2.20%) |
Mar 16, 2020 | 125.09 | 133.59 | 114.92 | 115.97 | 1,009,606 | -25.33(-17.93%) |
Mar 13, 2020 | 144.28 | 145.29 | 132.88 | 141.31 | 890,599 | +4.90(+3.60%) |
Mar 12, 2020 | 129.85 | 141.77 | 128.97 | 136.40 | 1,166,615 | -7.22(-5.02%) |
Mar 11, 2020 | 149.53 | 151.90 | 142.25 | 143.62 | 648,966 | -10.55(-6.85%) |
Mar 10, 2020 | 147.92 | 154.26 | 143.99 | 154.17 | 970,363 | +11.34(+7.94%) |
Mar 09, 2020 | 138.53 | 148.81 | 136.91 | 142.83 | 824,756 | -8.51(-5.62%) |
Mar 06, 2020 | 150.51 | 154.18 | 148.25 | 151.34 | 661,255 | -4.16(-2.67%) |
Mar 05, 2020 | 153.23 | 156.93 | 151.51 | 155.49 | 494,683 | -0.96(-0.61%) |
Mar 04, 2020 | 152.97 | 156.94 | 151.15 | 156.45 | 509,363 | +6.57(+4.39%) |
Mar 03, 2020 | 154.61 | 155.58 | 146.92 | 149.88 | 609,409 | -4.78(-3.09%) |
Mar 02, 2020 | 156.39 | 157.25 | 148.62 | 154.66 | 740,723 | +0.47(+0.30%) |
Feb 28, 2020 | 139.19 | 154.97 | 138.37 | 154.19 | 1,502,114 | +9.34(+6.45%) |
Feb 27, 2020 | 141.48 | 148.68 | 140.28 | 144.85 | 1,012,234 | -4.65(-3.11%) |
Feb 26, 2020 | 150.75 | 154.88 | 148.32 | 149.50 | 871,400 | -0.74(-0.49%) |
Feb 25, 2020 | 157.64 | 160.01 | 149.52 | 150.24 | 1,084,155 | -5.44(-3.49%) |
Feb 24, 2020 | 157.50 | 161.72 | 155.37 | 155.68 | 1,342,427 | -13.64(-8.06%) |
Feb 21, 2020 | 163.52 | 169.99 | 153.72 | 169.32 | 3,015,247 | -4.27(-2.46%) |
Feb 20, 2020 | 173.87 | 174.78 | 168.46 | 173.59 | 1,572,109 | -0.21(-0.12%) |
Feb 19, 2020 | 174.08 | 177.26 | 172.18 | 173.81 | 985,813 | +1.21(+0.70%) |
Feb 18, 2020 | 169.02 | 174.14 | 165.27 | 172.59 | 616,820 | +0.05(+0.03%) |
Feb 14, 2020 | 176.90 | 177.56 | 171.76 | 172.54 | 426,659 | -3.64(-2.07%) |
Feb 13, 2020 | 177.27 | 179.07 | 175.54 | 176.18 | 395,362 | -3.21(-1.79%) |
Feb 12, 2020 | 179.18 | 181.48 | 178.18 | 179.40 | 346,610 | +1.57(+0.88%) |
Feb 11, 2020 | 177.18 | 181.71 | 175.96 | 177.82 | 560,223 | +2.19(+1.25%) |
Feb 10, 2020 | 170.76 | 175.76 | 169.96 | 175.63 | 373,883 | +3.57(+2.08%) |
Feb 07, 2020 | 175.17 | 175.95 | 171.82 | 172.06 | 442,622 | -5.14(-2.90%) |
Feb 06, 2020 | 178.52 | 178.52 | 175.36 | 177.19 | 338,047 | -0.46(-0.26%) |
Feb 05, 2020 | 178.34 | 179.32 | 172.99 | 177.65 | 610,336 | +3.22(+1.85%) |
Feb 04, 2020 | 172.62 | 177.30 | 171.63 | 174.43 | 1,168,364 | +6.76(+4.03%) |
Feb 03, 2020 | 171.10 | 173.44 | 166.12 | 167.67 | 911,023 | -3.40(-1.99%) |
Jan 31, 2020 | 176.78 | 177.58 | 170.07 | 171.07 | 964,335 | -7.04(-3.95%) |
Jan 30, 2020 | 180.50 | 182.06 | 175.03 | 178.11 | 796,531 | -4.58(-2.51%) |
Jan 29, 2020 | 190.22 | 190.22 | 182.68 | 182.69 | 557,821 | -8.60(-4.50%) |
Jan 28, 2020 | 186.92 | 189.86 | 181.42 | 191.29 | 608,899 | -0.22(-0.12%) |
Jan 27, 2020 | 191.53 | 191.53 | 183.90 | 191.52 | 1,191,709 | -8.58(-4.29%) |
Jan 24, 2020 | 206.81 | 207.43 | 199.47 | 200.10 | 575,882 | -4.82(-2.35%) |
Jan 23, 2020 | 206.40 | 207.66 | 204.24 | 204.92 | 283,490 | -1.94(-0.94%) |
Jan 22, 2020 | 208.31 | 209.50 | 206.23 | 206.86 | 271,693 | +0.67(+0.32%) |
Jan 21, 2020 | 205.24 | 207.79 | 204.95 | 206.19 | 304,196 | -0.50(-0.24%) |
Jan 17, 2020 | 207.69 | 208.60 | 205.69 | 206.68 | 280,011 | -0.16(-0.08%) |
Jan 16, 2020 | 208.29 | 210.22 | 204.01 | 206.85 | 508,787 | +0.13(+0.06%) |
Jan 15, 2020 | 212.07 | 213.14 | 206.03 | 206.72 | 389,500 | -5.35(-2.52%) |
Jan 14, 2020 | 211.69 | 212.76 | 207.30 | 212.07 | 513,897 | +0.13(+0.06%) |
Jan 13, 2020 | 212.08 | 214.92 | 210.71 | 211.95 | 306,569 | +2.16(+1.03%) |
Jan 10, 2020 | 212.67 | 214.03 | 209.43 | 209.79 | 400,193 | -1.94(-0.92%) |
Jan 09, 2020 | 211.90 | 215.76 | 209.32 | 211.73 | 601,896 | +3.52(+1.69%) |
Jan 08, 2020 | 206.83 | 209.94 | 204.91 | 208.22 | 391,730 | +1.18(+0.57%) |
Jan 07, 2020 | 208.20 | 209.30 | 206.14 | 207.03 | 419,852 | +1.30(+0.63%) |
Jan 06, 2020 | 200.05 | 206.02 | 198.96 | 205.73 | 507,470 | +3.38(+1.67%) |
Jan 03, 2020 | 202.17 | 205.28 | 201.22 | 202.35 | 447,359 | -4.37(-2.11%) |