Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 357.90 | 357.90 | 357.90 | 230,798 | +5.38(+1.52%) | |
Dec 30, 2020 | 347.12 | 354.39 | 347.12 | 352.53 | 230,798 | +8.83(+2.57%) |
Dec 29, 2020 | 352.84 | 355.73 | 340.00 | 343.70 | 313,238 | -8.07(-2.29%) |
Dec 28, 2020 | 354.03 | 356.23 | 347.30 | 351.77 | 279,072 | +3.31(+0.95%) |
Dec 24, 2020 | 348.22 | 349.96 | 342.89 | 348.46 | 127,167 | +3.10(+0.90%) |
Dec 23, 2020 | 347.38 | 353.15 | 342.80 | 345.36 | 441,805 | -0.16(-0.05%) |
Dec 22, 2020 | 339.09 | 346.99 | 338.76 | 345.52 | 584,707 | +7.31(+2.16%) |
Dec 21, 2020 | 335.16 | 341.18 | 334.81 | 338.21 | 527,407 | -1.62(-0.48%) |
Dec 18, 2020 | 336.75 | 342.70 | 332.26 | 339.83 | 934,745 | +6.60(+1.98%) |
Dec 17, 2020 | 326.37 | 337.31 | 326.14 | 333.23 | 442,173 | +9.21(+2.84%) |
Dec 16, 2020 | 325.55 | 325.98 | 317.23 | 324.02 | 703,575 | +0.46(+0.14%) |
Dec 15, 2020 | 314.68 | 324.56 | 312.29 | 323.56 | 941,429 | +11.81(+3.79%) |
Dec 14, 2020 | 303.46 | 313.17 | 303.01 | 311.75 | 702,064 | +12.58(+4.20%) |
Dec 11, 2020 | 298.97 | 306.18 | 296.28 | 299.18 | 672,930 | -0.68(-0.23%) |
Dec 10, 2020 | 299.98 | 305.90 | 298.48 | 299.86 | 630,909 | -1.31(-0.43%) |
Dec 09, 2020 | 313.70 | 314.88 | 298.47 | 301.17 | 478,707 | -14.52(-4.60%) |
Dec 08, 2020 | 314.12 | 317.49 | 310.29 | 315.69 | 380,846 | +1.02(+0.33%) |
Dec 07, 2020 | 313.84 | 316.77 | 311.84 | 314.66 | 499,416 | +1.03(+0.33%) |
Dec 04, 2020 | 315.60 | 325.55 | 312.71 | 313.63 | 680,923 | -2.69(-0.85%) |
Dec 03, 2020 | 311.53 | 319.48 | 307.42 | 316.32 | 248,882 | +3.23(+1.03%) |
Dec 02, 2020 | 311.38 | 319.05 | 306.39 | 313.09 | 386,805 | +1.00(+0.32%) |
Dec 01, 2020 | 314.42 | 319.87 | 310.23 | 312.09 | 401,478 | -0.16(-0.05%) |
Nov 30, 2020 | 322.89 | 322.89 | 301.55 | 312.24 | 3,017,504 | -7.98(-2.49%) |
Nov 27, 2020 | 305.66 | 321.57 | 302.40 | 320.23 | 479,464 | +21.20(+7.09%) |
Nov 25, 2020 | 302.41 | 303.30 | 293.30 | 299.03 | 713,201 | +1.69(+0.57%) |
Nov 24, 2020 | 310.74 | 311.70 | 294.12 | 297.34 | 784,040 | -13.87(-4.46%) |
Nov 23, 2020 | 309.71 | 314.42 | 302.33 | 311.21 | 391,499 | +3.09(+1.00%) |
Nov 20, 2020 | 305.66 | 312.49 | 302.22 | 308.12 | 299,216 | +3.33(+1.09%) |
Nov 19, 2020 | 293.84 | 306.36 | 293.20 | 304.79 | 426,807 | +11.91(+4.07%) |
Nov 18, 2020 | 295.39 | 299.72 | 292.60 | 292.87 | 236,483 | -2.67(-0.90%) |
Nov 17, 2020 | 298.75 | 299.25 | 292.76 | 295.55 | 305,742 | -3.07(-1.03%) |
Nov 16, 2020 | 297.51 | 299.93 | 289.07 | 298.62 | 501,877 | -0.93(-0.31%) |
Nov 13, 2020 | 307.32 | 309.94 | 295.93 | 299.55 | 377,095 | -3.71(-1.22%) |
Nov 12, 2020 | 311.09 | 311.87 | 301.98 | 303.25 | 317,226 | -6.53(-2.11%) |
Nov 11, 2020 | 305.97 | 314.23 | 305.79 | 309.78 | 614,499 | +7.50(+2.48%) |
Nov 10, 2020 | 306.97 | 312.22 | 295.19 | 302.29 | 581,725 | -6.91(-2.23%) |
Nov 09, 2020 | 347.40 | 349.65 | 308.39 | 309.20 | 847,168 | -39.37(-11.29%) |
Nov 06, 2020 | 347.71 | 350.03 | 338.82 | 348.56 | 292,453 | +0.57(+0.16%) |
Nov 05, 2020 | 334.00 | 348.85 | 330.10 | 348.00 | 747,083 | +20.24(+6.18%) |
Nov 04, 2020 | 311.78 | 330.75 | 310.59 | 327.76 | 683,729 | +20.95(+6.83%) |
Nov 03, 2020 | 312.09 | 314.70 | 305.77 | 306.81 | 400,905 | -0.85(-0.28%) |
Nov 02, 2020 | 317.98 | 319.02 | 305.50 | 307.66 | 351,238 | -4.24(-1.36%) |
Oct 30, 2020 | 300.20 | 312.56 | 295.57 | 311.89 | 575,684 | +0.95(+0.30%) |
Oct 29, 2020 | 297.35 | 316.56 | 297.35 | 310.94 | 461,824 | +14.51(+4.90%) |
Oct 28, 2020 | 305.98 | 311.80 | 296.23 | 296.43 | 305,368 | -15.73(-5.04%) |
Oct 27, 2020 | 311.64 | 313.92 | 308.61 | 312.17 | 267,065 | +2.86(+0.92%) |
Oct 26, 2020 | 310.23 | 316.61 | 303.07 | 309.31 | 247,617 | -4.39(-1.40%) |
Oct 23, 2020 | 308.74 | 313.99 | 306.58 | 313.70 | 239,475 | +6.46(+2.10%) |
Oct 22, 2020 | 304.36 | 310.59 | 302.31 | 307.24 | 258,514 | +3.56(+1.17%) |
Oct 21, 2020 | 309.58 | 311.04 | 303.33 | 303.68 | 262,033 | -4.62(-1.50%) |
Oct 20, 2020 | 305.97 | 310.85 | 305.57 | 308.30 | 243,649 | +3.43(+1.12%) |
Oct 19, 2020 | 310.08 | 314.96 | 303.48 | 304.88 | 394,247 | -2.73(-0.89%) |
Oct 16, 2020 | 316.32 | 317.34 | 306.44 | 307.61 | 266,118 | -5.58(-1.78%) |
Oct 15, 2020 | 301.72 | 315.08 | 298.72 | 313.19 | 278,782 | +6.38(+2.08%) |
Oct 14, 2020 | 307.87 | 310.17 | 305.26 | 306.81 | 341,699 | -1.06(-0.35%) |
Oct 13, 2020 | 308.25 | 312.35 | 306.85 | 307.87 | 272,217 | -0.70(-0.23%) |
Oct 12, 2020 | 311.93 | 314.96 | 306.61 | 308.57 | 319,140 | +0.72(+0.23%) |
Oct 09, 2020 | 298.33 | 310.30 | 298.33 | 307.85 | 407,221 | +12.16(+4.11%) |
Oct 08, 2020 | 291.79 | 296.37 | 290.16 | 295.69 | 209,196 | +4.57(+1.57%) |
Oct 07, 2020 | 285.76 | 291.62 | 282.50 | 291.12 | 355,878 | +11.52(+4.12%) |
Oct 06, 2020 | 274.80 | 285.06 | 274.80 | 279.60 | 366,160 | +3.91(+1.42%) |
Oct 05, 2020 | 268.21 | 275.94 | 267.08 | 275.69 | 381,648 | +9.88(+3.72%) |
Oct 02, 2020 | 268.10 | 270.75 | 265.18 | 265.80 | 260,380 | -7.78(-2.84%) |
Oct 01, 2020 | 274.08 | 278.45 | 271.46 | 273.58 | 357,668 | +0.82(+0.30%) |
Sep 30, 2020 | 268.82 | 276.06 | 268.82 | 272.76 | 269,642 | +2.82(+1.05%) |
Sep 29, 2020 | 266.69 | 272.49 | 266.69 | 269.94 | 193,940 | +2.18(+0.81%) |
Sep 28, 2020 | 265.04 | 268.21 | 262.32 | 267.76 | 353,794 | +9.45(+3.66%) |
Sep 25, 2020 | 252.86 | 259.02 | 248.49 | 258.31 | 249,356 | +5.44(+2.15%) |
Sep 24, 2020 | 243.54 | 254.64 | 243.54 | 252.87 | 283,621 | +7.34(+2.99%) |
Sep 23, 2020 | 251.74 | 252.06 | 244.25 | 245.53 | 201,271 | -7.23(-2.86%) |
Sep 22, 2020 | 251.31 | 253.00 | 245.00 | 252.76 | 418,141 | +3.42(+1.37%) |
Sep 21, 2020 | 242.34 | 250.49 | 241.45 | 249.34 | 383,591 | +1.98(+0.80%) |
Sep 18, 2020 | 247.55 | 248.62 | 239.40 | 247.36 | 652,701 | +1.78(+0.73%) |
Sep 17, 2020 | 237.71 | 246.59 | 237.71 | 245.58 | 265,055 | +1.82(+0.75%) |
Sep 16, 2020 | 254.08 | 254.99 | 242.84 | 243.76 | 310,015 | -8.21(-3.26%) |
Sep 15, 2020 | 250.52 | 262.16 | 245.47 | 251.97 | 550,522 | +10.78(+4.47%) |
Sep 14, 2020 | 236.49 | 242.00 | 236.10 | 241.19 | 260,267 | +10.30(+4.46%) |
Sep 11, 2020 | 236.18 | 239.12 | 229.52 | 230.89 | 406,834 | -6.00(-2.53%) |
Sep 10, 2020 | 242.06 | 243.39 | 235.66 | 236.89 | 303,503 | -3.28(-1.37%) |
Sep 09, 2020 | 241.69 | 242.87 | 237.65 | 240.18 | 456,528 | +3.83(+1.62%) |
Sep 08, 2020 | 239.65 | 246.41 | 235.68 | 236.35 | 353,490 | -12.84(-5.15%) |
Sep 04, 2020 | 256.40 | 258.76 | 239.67 | 249.19 | 391,641 | -7.09(-2.77%) |
Sep 03, 2020 | 271.14 | 271.14 | 254.29 | 256.28 | 392,551 | -19.25(-6.99%) |
Sep 02, 2020 | 269.17 | 277.13 | 265.97 | 275.53 | 298,725 | +9.97(+3.75%) |
Sep 01, 2020 | 261.06 | 265.77 | 255.79 | 265.56 | 476,541 | +5.35(+2.06%) |
Aug 31, 2020 | 262.74 | 266.20 | 259.16 | 260.21 | 331,178 | -2.27(-0.86%) |
Aug 28, 2020 | 257.28 | 262.81 | 257.28 | 262.48 | 177,496 | +5.31(+2.06%) |
Aug 27, 2020 | 263.25 | 263.25 | 255.78 | 257.17 | 320,432 | -5.40(-2.06%) |
Aug 26, 2020 | 265.06 | 265.66 | 259.94 | 262.57 | 232,004 | -1.97(-0.74%) |
Aug 25, 2020 | 261.71 | 264.80 | 261.71 | 264.54 | 236,490 | +3.37(+1.29%) |
Aug 24, 2020 | 268.65 | 268.80 | 259.12 | 261.17 | 275,882 | -4.52(-1.70%) |
Aug 21, 2020 | 263.80 | 266.46 | 261.35 | 265.69 | 161,276 | +1.89(+0.72%) |
Aug 20, 2020 | 264.82 | 267.75 | 262.34 | 263.80 | 279,968 | -3.58(-1.34%) |
Aug 19, 2020 | 269.06 | 271.64 | 266.45 | 267.38 | 238,607 | -0.89(-0.33%) |
Aug 18, 2020 | 274.09 | 275.08 | 267.90 | 268.27 | 259,923 | -5.82(-2.13%) |
Aug 17, 2020 | 271.99 | 275.32 | 271.12 | 274.09 | 211,970 | +5.38(+2.00%) |
Aug 14, 2020 | 272.94 | 274.52 | 267.51 | 268.72 | 168,667 | -3.18(-1.17%) |
Aug 13, 2020 | 272.75 | 275.13 | 270.11 | 271.89 | 194,348 | -0.86(-0.31%) |
Aug 12, 2020 | 266.19 | 273.06 | 264.46 | 272.75 | 227,562 | +9.57(+3.63%) |
Aug 11, 2020 | 262.64 | 268.26 | 259.88 | 263.18 | 306,045 | -1.91(-0.72%) |
Aug 10, 2020 | 270.91 | 271.95 | 263.98 | 265.09 | 309,611 | -6.42(-2.36%) |
Aug 07, 2020 | 274.63 | 276.14 | 266.87 | 271.51 | 231,391 | -3.67(-1.33%) |
Aug 06, 2020 | 270.11 | 275.28 | 269.83 | 275.19 | 280,628 | +4.35(+1.60%) |
Aug 05, 2020 | 269.93 | 271.03 | 263.74 | 270.84 | 376,922 | +2.36(+0.88%) |
Aug 04, 2020 | 260.83 | 268.70 | 260.83 | 268.48 | 292,904 | +6.99(+2.67%) |
Aug 03, 2020 | 261.72 | 265.86 | 260.35 | 261.49 | 324,085 | +3.34(+1.29%) |
Jul 31, 2020 | 264.59 | 264.90 | 253.75 | 258.15 | 361,972 | -4.62(-1.76%) |
Jul 30, 2020 | 254.62 | 264.75 | 254.62 | 262.76 | 346,260 | +5.72(+2.22%) |
Jul 29, 2020 | 246.23 | 257.45 | 243.53 | 257.05 | 706,403 | +15.98(+6.63%) |
Jul 28, 2020 | 246.97 | 247.09 | 240.74 | 241.07 | 302,356 | -6.24(-2.52%) |
Jul 27, 2020 | 242.10 | 248.31 | 242.03 | 247.32 | 312,297 | +8.53(+3.57%) |
Jul 24, 2020 | 236.92 | 243.18 | 232.89 | 238.78 | 423,875 | -0.07(-0.03%) |
Jul 23, 2020 | 243.46 | 245.77 | 236.82 | 238.85 | 356,236 | -3.96(-1.63%) |
Jul 22, 2020 | 243.07 | 245.01 | 239.67 | 242.81 | 272,406 | +0.54(+0.22%) |
Jul 21, 2020 | 247.43 | 248.38 | 241.12 | 242.27 | 282,513 | -3.75(-1.52%) |
Jul 20, 2020 | 242.88 | 247.20 | 242.29 | 246.02 | 249,964 | +3.06(+1.26%) |
Jul 17, 2020 | 241.00 | 244.77 | 239.24 | 242.96 | 186,119 | +3.78(+1.58%) |
Jul 16, 2020 | 238.72 | 240.64 | 235.83 | 239.18 | 141,941 | -1.15(-0.48%) |
Jul 15, 2020 | 243.79 | 244.71 | 235.36 | 240.33 | 297,848 | -2.73(-1.12%) |
Jul 14, 2020 | 235.32 | 243.62 | 230.61 | 243.06 | 336,718 | +6.92(+2.93%) |
Jul 13, 2020 | 244.72 | 249.07 | 235.66 | 236.14 | 229,556 | -5.35(-2.21%) |
Jul 10, 2020 | 244.95 | 245.16 | 238.82 | 241.49 | 225,232 | -1.53(-0.63%) |
Jul 09, 2020 | 243.61 | 244.77 | 237.85 | 243.02 | 443,436 | -0.50(-0.20%) |
Jul 08, 2020 | 240.47 | 243.52 | 237.42 | 243.52 | 233,526 | +5.84(+2.45%) |
Jul 07, 2020 | 236.15 | 241.46 | 235.14 | 237.68 | 314,503 | +1.81(+0.77%) |
Jul 06, 2020 | 235.72 | 237.11 | 233.59 | 235.87 | 300,333 | +4.88(+2.11%) |
Jul 02, 2020 | 231.42 | 234.14 | 229.24 | 230.99 | 272,865 | +1.54(+0.67%) |
Jul 01, 2020 | 230.09 | 232.32 | 226.47 | 229.45 | 533,716 | -1.41(-0.61%) |
Jun 30, 2020 | 224.65 | 231.31 | 224.04 | 230.86 | 377,283 | +6.87(+3.07%) |
Jun 29, 2020 | 218.77 | 224.25 | 217.95 | 224.00 | 417,246 | +4.09(+1.86%) |
Jun 26, 2020 | 222.98 | 225.27 | 216.32 | 219.90 | 676,575 | -2.27(-1.02%) |
Jun 25, 2020 | 215.11 | 222.36 | 209.87 | 222.17 | 345,459 | +8.41(+3.93%) |
Jun 24, 2020 | 219.53 | 220.97 | 211.81 | 213.76 | 297,368 | -6.33(-2.87%) |
Jun 23, 2020 | 222.56 | 227.22 | 219.31 | 220.09 | 305,456 | -0.21(-0.10%) |
Jun 22, 2020 | 218.16 | 220.46 | 214.61 | 220.30 | 324,707 | +4.69(+2.17%) |
Jun 19, 2020 | 219.61 | 219.64 | 212.89 | 215.62 | 612,169 | -1.13(-0.52%) |
Jun 18, 2020 | 219.36 | 220.60 | 216.59 | 216.75 | 239,469 | -2.25(-1.03%) |
Jun 17, 2020 | 219.75 | 221.60 | 216.33 | 218.99 | 390,532 | +1.86(+0.86%) |
Jun 16, 2020 | 219.10 | 223.04 | 214.95 | 217.13 | 359,722 | +3.48(+1.63%) |
Jun 15, 2020 | 203.94 | 214.56 | 202.72 | 213.66 | 425,550 | +5.66(+2.72%) |
Jun 12, 2020 | 210.19 | 212.86 | 202.69 | 208.00 | 394,772 | +2.92(+1.42%) |
Jun 11, 2020 | 216.76 | 217.63 | 204.99 | 205.08 | 451,102 | -18.32(-8.20%) |
Jun 10, 2020 | 221.33 | 226.43 | 220.75 | 223.40 | 257,547 | +3.24(+1.47%) |
Jun 09, 2020 | 220.25 | 222.01 | 217.88 | 220.17 | 294,411 | -3.03(-1.36%) |
Jun 08, 2020 | 230.38 | 230.38 | 221.68 | 223.20 | 328,614 | -5.36(-2.34%) |
Jun 05, 2020 | 226.01 | 232.24 | 226.01 | 228.56 | 581,200 | +5.90(+2.65%) |
Jun 04, 2020 | 218.57 | 223.16 | 218.57 | 222.66 | 348,332 | +1.62(+0.73%) |
Jun 03, 2020 | 215.43 | 222.87 | 215.40 | 221.03 | 408,222 | +7.72(+3.62%) |
Jun 02, 2020 | 207.64 | 213.58 | 205.08 | 213.31 | 274,831 | +5.91(+2.85%) |
Jun 01, 2020 | 202.59 | 208.88 | 202.01 | 207.41 | 279,592 | +3.54(+1.74%) |
May 29, 2020 | 201.60 | 205.02 | 198.63 | 203.87 | 294,149 | +4.47(+2.24%) |
May 28, 2020 | 204.95 | 208.74 | 198.02 | 199.40 | 305,662 | -4.48(-2.20%) |
May 27, 2020 | 200.97 | 204.63 | 196.34 | 203.88 | 326,978 | +4.73(+2.38%) |
May 26, 2020 | 202.45 | 203.87 | 198.28 | 199.14 | 347,349 | +2.63(+1.34%) |
May 22, 2020 | 197.40 | 198.03 | 193.37 | 196.51 | 270,794 | -0.25(-0.13%) |
May 21, 2020 | 201.33 | 203.96 | 195.90 | 196.76 | 270,436 | -6.87(-3.37%) |
May 20, 2020 | 200.07 | 203.84 | 198.26 | 203.63 | 321,910 | +7.48(+3.82%) |
May 19, 2020 | 198.57 | 203.46 | 196.15 | 196.15 | 318,880 | -2.92(-1.47%) |
May 18, 2020 | 192.16 | 201.09 | 191.96 | 199.07 | 410,422 | +11.48(+6.12%) |
May 15, 2020 | 190.50 | 191.33 | 184.13 | 187.60 | 500,332 | -7.73(-3.96%) |
May 14, 2020 | 192.51 | 195.35 | 186.63 | 195.32 | 390,478 | +1.15(+0.59%) |
May 13, 2020 | 203.66 | 205.01 | 191.52 | 194.18 | 492,687 | -9.45(-4.64%) |
May 12, 2020 | 205.13 | 213.42 | 203.22 | 203.62 | 441,921 | -0.97(-0.48%) |
May 11, 2020 | 203.86 | 207.51 | 201.55 | 204.60 | 604,913 | -0.75(-0.36%) |
May 08, 2020 | 198.98 | 205.87 | 198.93 | 205.34 | 395,800 | +7.97(+4.04%) |
May 07, 2020 | 198.47 | 202.15 | 195.22 | 197.38 | 368,843 | +2.25(+1.16%) |
May 06, 2020 | 194.98 | 197.61 | 191.44 | 195.12 | 312,549 | +3.70(+1.94%) |
May 05, 2020 | 189.27 | 194.83 | 188.56 | 191.42 | 338,872 | +6.97(+3.78%) |
May 04, 2020 | 181.38 | 185.14 | 175.88 | 184.45 | 333,341 | +0.75(+0.41%) |
May 01, 2020 | 189.92 | 192.90 | 182.33 | 183.70 | 470,907 | -10.60(-5.46%) |
Apr 30, 2020 | 196.54 | 198.18 | 192.74 | 194.30 | 330,276 | -3.54(-1.79%) |
Apr 29, 2020 | 193.40 | 202.95 | 190.98 | 197.84 | 874,849 | +11.90(+6.40%) |
Apr 28, 2020 | 190.50 | 193.28 | 185.53 | 185.94 | 402,157 | -2.49(-1.32%) |
Apr 27, 2020 | 183.94 | 188.97 | 182.27 | 188.43 | 282,437 | +7.61(+4.21%) |
Apr 24, 2020 | 178.45 | 181.24 | 173.79 | 180.82 | 261,741 | +4.64(+2.63%) |
Apr 23, 2020 | 179.65 | 183.37 | 175.58 | 176.19 | 293,559 | -3.41(-1.90%) |
Apr 22, 2020 | 177.91 | 181.70 | 177.13 | 179.60 | 395,194 | +7.44(+4.32%) |
Apr 21, 2020 | 176.40 | 178.11 | 168.71 | 172.16 | 305,260 | -6.90(-3.85%) |
Apr 20, 2020 | 177.33 | 181.17 | 176.16 | 179.06 | 196,996 | -1.50(-0.83%) |
Apr 17, 2020 | 179.81 | 183.70 | 177.58 | 180.56 | 301,146 | +1.91(+1.07%) |
Apr 16, 2020 | 175.53 | 179.75 | 174.17 | 178.65 | 334,412 | +5.14(+2.96%) |
Apr 15, 2020 | 173.95 | 175.75 | 172.12 | 173.50 | 356,488 | -5.22(-2.92%) |
Apr 14, 2020 | 171.25 | 179.58 | 169.47 | 178.72 | 320,380 | +11.64(+6.97%) |
Apr 13, 2020 | 162.88 | 168.24 | 159.64 | 167.08 | 235,195 | +3.86(+2.36%) |
Apr 09, 2020 | 170.82 | 171.86 | 160.40 | 163.22 | 428,827 | -5.39(-3.20%) |
Apr 08, 2020 | 165.68 | 171.71 | 164.05 | 168.61 | 501,832 | +6.44(+3.97%) |
Apr 07, 2020 | 165.23 | 171.67 | 160.14 | 162.17 | 597,140 | -3.06(-1.85%) |
Apr 06, 2020 | 156.12 | 165.23 | 155.78 | 165.23 | 402,858 | +16.12(+10.81%) |
Apr 03, 2020 | 152.10 | 154.09 | 146.78 | 149.12 | 218,837 | -3.99(-2.60%) |
Apr 02, 2020 | 154.40 | 155.09 | 147.90 | 153.10 | 411,360 | -1.85(-1.19%) |
Apr 01, 2020 | 156.06 | 163.82 | 150.45 | 154.95 | 467,393 | -7.81(-4.80%) |
Mar 31, 2020 | 159.38 | 165.23 | 157.59 | 162.76 | 480,449 | +2.21(+1.37%) |
Mar 30, 2020 | 159.29 | 163.78 | 155.51 | 160.56 | 287,033 | +3.88(+2.48%) |
Mar 27, 2020 | 162.88 | 164.71 | 156.24 | 156.68 | 486,507 | -12.67(-7.48%) |
Mar 26, 2020 | 154.58 | 169.40 | 154.24 | 169.35 | 558,345 | +15.96(+10.40%) |
Mar 25, 2020 | 157.29 | 164.10 | 152.17 | 153.39 | 568,578 | -4.05(-2.57%) |
Mar 24, 2020 | 146.02 | 158.10 | 142.34 | 157.44 | 500,798 | +21.94(+16.19%) |
Mar 23, 2020 | 134.10 | 137.99 | 126.08 | 135.51 | 496,220 | +4.49(+3.42%) |
Mar 20, 2020 | 146.89 | 152.01 | 131.02 | 131.02 | 657,207 | -14.75(-10.12%) |
Mar 19, 2020 | 137.16 | 149.56 | 134.14 | 145.77 | 520,477 | +8.54(+6.22%) |
Mar 18, 2020 | 141.25 | 150.27 | 132.41 | 137.23 | 525,013 | -16.93(-10.98%) |
Mar 17, 2020 | 134.93 | 155.82 | 132.15 | 154.16 | 595,618 | +22.41(+17.01%) |
Mar 16, 2020 | 146.80 | 154.99 | 131.75 | 131.75 | 726,027 | -33.52(-20.28%) |
Mar 13, 2020 | 150.37 | 165.48 | 138.02 | 165.26 | 681,976 | +23.81(+16.83%) |
Mar 12, 2020 | 140.79 | 151.93 | 135.25 | 141.46 | 632,268 | -9.50(-6.30%) |
Mar 11, 2020 | 154.90 | 157.95 | 148.12 | 150.96 | 491,241 | -7.58(-4.78%) |
Mar 10, 2020 | 149.40 | 158.66 | 147.89 | 158.54 | 600,857 | +14.64(+10.17%) |
Mar 09, 2020 | 146.66 | 154.12 | 143.62 | 143.90 | 446,228 | -17.00(-10.57%) |
Mar 06, 2020 | 161.91 | 164.62 | 156.11 | 160.90 | 404,252 | -6.08(-3.64%) |
Mar 05, 2020 | 164.11 | 171.69 | 161.57 | 166.98 | 461,816 | +0.77(+0.46%) |
Mar 04, 2020 | 160.34 | 166.46 | 157.74 | 166.21 | 286,398 | +9.04(+5.75%) |
Mar 03, 2020 | 160.06 | 163.03 | 154.18 | 157.17 | 443,447 | -1.85(-1.16%) |
Mar 02, 2020 | 155.87 | 159.46 | 151.49 | 159.02 | 382,427 | +5.31(+3.45%) |
Feb 28, 2020 | 146.31 | 155.61 | 145.70 | 153.71 | 462,460 | +1.38(+0.90%) |
Feb 27, 2020 | 154.25 | 156.85 | 150.45 | 152.34 | 375,613 | -6.78(-4.26%) |
Feb 26, 2020 | 159.94 | 164.35 | 157.60 | 159.12 | 340,318 | -0.31(-0.19%) |
Feb 25, 2020 | 162.74 | 163.07 | 157.28 | 159.43 | 436,855 | -1.29(-0.80%) |
Feb 24, 2020 | 163.24 | 164.46 | 160.57 | 160.72 | 560,566 | -10.43(-6.09%) |
Feb 21, 2020 | 177.01 | 177.01 | 170.10 | 171.15 | 329,016 | -7.20(-4.04%) |
Feb 20, 2020 | 181.13 | 181.29 | 176.13 | 178.34 | 272,387 | -3.29(-1.81%) |
Feb 19, 2020 | 178.58 | 183.07 | 178.58 | 181.64 | 294,469 | +2.06(+1.15%) |
Feb 18, 2020 | 181.98 | 182.83 | 177.77 | 179.57 | 341,885 | -5.68(-3.06%) |
Feb 14, 2020 | 186.61 | 187.10 | 183.72 | 185.25 | 331,803 | -0.23(-0.13%) |
Feb 13, 2020 | 182.58 | 186.79 | 182.37 | 185.49 | 337,681 | +0.68(+0.37%) |
Feb 12, 2020 | 184.54 | 186.02 | 182.86 | 184.81 | 346,503 | +1.17(+0.64%) |
Feb 11, 2020 | 179.25 | 184.77 | 178.34 | 183.63 | 267,244 | +5.16(+2.89%) |
Feb 10, 2020 | 171.24 | 178.69 | 170.37 | 178.47 | 255,223 | +3.86(+2.21%) |
Feb 07, 2020 | 174.86 | 176.82 | 173.25 | 174.61 | 543,889 | -1.60(-0.91%) |
Feb 06, 2020 | 181.34 | 184.95 | 174.02 | 176.21 | 790,228 | -4.97(-2.74%) |
Feb 05, 2020 | 179.53 | 181.18 | 176.61 | 181.18 | 438,688 | +4.23(+2.39%) |
Feb 04, 2020 | 174.26 | 177.29 | 172.38 | 176.95 | 294,065 | +7.18(+4.23%) |
Feb 03, 2020 | 167.07 | 170.20 | 165.89 | 169.77 | 351,873 | +3.91(+2.36%) |
Jan 31, 2020 | 171.46 | 172.22 | 165.62 | 165.85 | 475,154 | -7.10(-4.11%) |
Jan 30, 2020 | 171.05 | 173.75 | 169.87 | 172.96 | 309,319 | +0.97(+0.56%) |
Jan 29, 2020 | 174.68 | 175.33 | 171.88 | 171.99 | 236,414 | -2.69(-1.54%) |
Jan 28, 2020 | 172.53 | 175.59 | 171.29 | 174.68 | 237,195 | +4.10(+2.40%) |
Jan 27, 2020 | 172.47 | 172.92 | 170.39 | 170.58 | 312,329 | -7.02(-3.95%) |
Jan 24, 2020 | 178.29 | 179.21 | 176.78 | 177.60 | 427,164 | +0.25(+0.14%) |
Jan 23, 2020 | 176.34 | 177.77 | 174.75 | 177.35 | 405,998 | +1.28(+0.73%) |
Jan 22, 2020 | 178.27 | 179.18 | 175.59 | 176.07 | 341,415 | -0.46(-0.26%) |
Jan 21, 2020 | 175.50 | 178.31 | 175.48 | 176.52 | 332,440 | +0.55(+0.31%) |
Jan 17, 2020 | 175.93 | 176.44 | 173.94 | 175.97 | 367,512 | +1.23(+0.70%) |
Jan 16, 2020 | 173.98 | 174.99 | 172.99 | 174.74 | 400,590 | +2.15(+1.25%) |
Jan 15, 2020 | 173.54 | 174.25 | 171.19 | 172.59 | 334,641 | -0.78(-0.45%) |
Jan 14, 2020 | 173.73 | 175.38 | 172.48 | 173.37 | 219,032 | -0.37(-0.21%) |
Jan 13, 2020 | 172.65 | 174.36 | 171.66 | 173.74 | 281,140 | +2.36(+1.38%) |
Jan 10, 2020 | 173.10 | 173.89 | 170.92 | 171.38 | 283,813 | -1.79(-1.03%) |
Jan 09, 2020 | 171.94 | 173.53 | 171.37 | 173.17 | 186,346 | +2.31(+1.35%) |
Jan 08, 2020 | 171.21 | 172.07 | 169.64 | 170.86 | 307,063 | -0.22(-0.13%) |
Jan 07, 2020 | 170.56 | 172.38 | 169.20 | 171.09 | 665,990 | +1.58(+0.93%) |
Jan 06, 2020 | 168.72 | 170.33 | 167.61 | 169.51 | 350,830 | -1.75(-1.02%) |
Jan 03, 2020 | 171.25 | 172.96 | 170.65 | 171.26 | 240,776 | -3.16(-1.81%) |