Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 194.57 | 194.57 | 194.57 | 138,093 | +2.05(+1.07%) | |
Dec 30, 2020 | 191.58 | 193.53 | 191.58 | 192.51 | 138,093 | +1.87(+0.98%) |
Dec 29, 2020 | 192.32 | 195.43 | 189.14 | 190.65 | 125,422 | -1.46(-0.76%) |
Dec 28, 2020 | 194.03 | 196.19 | 191.69 | 192.11 | 129,147 | -0.52(-0.27%) |
Dec 24, 2020 | 190.86 | 192.91 | 190.55 | 192.63 | 52,260 | +0.58(+0.30%) |
Dec 23, 2020 | 193.44 | 194.46 | 190.66 | 192.05 | 132,947 | -0.28(-0.15%) |
Dec 22, 2020 | 189.93 | 193.25 | 188.42 | 192.33 | 215,175 | +2.73(+1.44%) |
Dec 21, 2020 | 188.49 | 191.58 | 187.19 | 189.60 | 292,484 | -2.82(-1.46%) |
Dec 18, 2020 | 194.05 | 194.31 | 190.34 | 192.42 | 742,694 | +1.76(+0.92%) |
Dec 17, 2020 | 189.10 | 191.05 | 185.82 | 190.65 | 376,966 | +3.20(+1.71%) |
Dec 16, 2020 | 192.24 | 192.25 | 183.48 | 187.45 | 631,301 | -7.65(-3.92%) |
Dec 15, 2020 | 194.75 | 197.43 | 193.68 | 195.10 | 294,515 | +2.12(+1.10%) |
Dec 14, 2020 | 192.70 | 193.50 | 191.07 | 192.99 | 236,721 | +1.86(+0.98%) |
Dec 11, 2020 | 190.74 | 191.80 | 189.13 | 191.12 | 235,955 | -0.20(-0.11%) |
Dec 10, 2020 | 192.23 | 192.23 | 189.62 | 191.32 | 315,372 | -0.51(-0.27%) |
Dec 09, 2020 | 192.62 | 193.47 | 191.32 | 191.84 | 272,186 | -0.39(-0.20%) |
Dec 08, 2020 | 192.06 | 193.26 | 191.37 | 192.22 | 207,477 | -0.09(-0.05%) |
Dec 07, 2020 | 194.41 | 194.74 | 191.46 | 192.31 | 148,466 | -1.35(-0.70%) |
Dec 04, 2020 | 188.87 | 194.29 | 188.87 | 193.66 | 285,630 | +4.94(+2.62%) |
Dec 03, 2020 | 186.57 | 192.93 | 186.57 | 188.72 | 189,939 | -2.15(-1.12%) |
Dec 02, 2020 | 196.16 | 197.34 | 190.15 | 190.87 | 202,918 | -6.02(-3.06%) |
Dec 01, 2020 | 199.04 | 199.71 | 195.68 | 196.89 | 351,373 | -0.05(-0.02%) |
Nov 30, 2020 | 197.27 | 199.17 | 196.16 | 196.94 | 428,364 | -0.54(-0.27%) |
Nov 27, 2020 | 195.20 | 197.72 | 194.84 | 197.48 | 99,039 | +1.78(+0.91%) |
Nov 25, 2020 | 197.12 | 197.12 | 194.33 | 195.70 | 193,835 | -1.93(-0.98%) |
Nov 24, 2020 | 196.45 | 198.31 | 194.40 | 197.63 | 225,237 | +2.93(+1.50%) |
Nov 23, 2020 | 196.75 | 197.04 | 194.48 | 194.71 | 160,738 | -0.58(-0.30%) |
Nov 20, 2020 | 196.02 | 196.74 | 193.64 | 195.29 | 145,402 | -0.20(-0.10%) |
Nov 19, 2020 | 195.18 | 196.10 | 193.31 | 195.49 | 142,521 | +0.78(+0.40%) |
Nov 18, 2020 | 197.80 | 198.43 | 194.56 | 194.71 | 197,843 | -2.36(-1.20%) |
Nov 17, 2020 | 198.82 | 199.57 | 195.96 | 197.06 | 206,898 | -2.79(-1.40%) |
Nov 16, 2020 | 197.16 | 199.87 | 194.51 | 199.86 | 303,855 | +4.75(+2.43%) |
Nov 13, 2020 | 194.42 | 196.81 | 192.60 | 195.11 | 174,689 | +2.59(+1.34%) |
Nov 12, 2020 | 196.57 | 196.57 | 190.60 | 192.52 | 161,894 | -2.90(-1.48%) |
Nov 11, 2020 | 192.86 | 196.26 | 189.36 | 195.42 | 283,950 | +4.89(+2.57%) |
Nov 10, 2020 | 195.44 | 195.85 | 188.53 | 190.53 | 496,027 | -4.44(-2.28%) |
Nov 09, 2020 | 208.40 | 209.55 | 194.47 | 194.98 | 394,666 | -8.58(-4.22%) |
Nov 06, 2020 | 202.50 | 205.04 | 195.57 | 203.56 | 144,367 | +2.12(+1.05%) |
Nov 05, 2020 | 198.75 | 202.71 | 198.75 | 201.44 | 123,392 | +5.60(+2.86%) |
Nov 04, 2020 | 194.22 | 197.48 | 189.92 | 195.84 | 160,901 | -6.45(-3.19%) |
Nov 03, 2020 | 193.95 | 195.11 | 191.01 | 202.28 | 229,016 | +11.92(+6.26%) |
Nov 02, 2020 | 187.06 | 191.77 | 187.06 | 190.36 | 161,514 | +3.45(+1.85%) |
Oct 30, 2020 | 187.70 | 190.46 | 185.68 | 186.91 | 215,567 | -1.71(-0.91%) |
Oct 29, 2020 | 183.65 | 189.25 | 182.35 | 188.62 | 188,733 | +3.85(+2.08%) |
Oct 28, 2020 | 188.33 | 189.59 | 184.62 | 184.77 | 166,569 | -6.31(-3.30%) |
Oct 27, 2020 | 196.14 | 196.19 | 190.74 | 191.08 | 131,824 | -5.12(-2.61%) |
Oct 26, 2020 | 195.59 | 197.98 | 194.86 | 196.20 | 220,143 | -4.36(-2.17%) |
Oct 23, 2020 | 205.72 | 205.80 | 200.11 | 200.56 | 162,374 | -3.49(-1.71%) |
Oct 22, 2020 | 202.28 | 204.48 | 201.20 | 204.05 | 183,425 | +2.73(+1.36%) |
Oct 21, 2020 | 201.29 | 203.22 | 201.06 | 201.32 | 159,534 | -0.39(-0.19%) |
Oct 20, 2020 | 201.90 | 203.75 | 200.82 | 201.70 | 148,891 | +1.36(+0.68%) |
Oct 19, 2020 | 200.09 | 202.43 | 199.62 | 200.34 | 198,819 | -1.19(-0.59%) |
Oct 16, 2020 | 199.60 | 202.87 | 199.60 | 201.53 | 137,537 | +1.56(+0.78%) |
Oct 15, 2020 | 193.31 | 200.29 | 192.10 | 199.96 | 142,945 | +4.31(+2.20%) |
Oct 14, 2020 | 196.40 | 198.90 | 195.11 | 195.65 | 163,037 | -0.70(-0.35%) |
Oct 13, 2020 | 195.52 | 198.01 | 195.18 | 196.35 | 131,654 | -0.78(-0.40%) |
Oct 12, 2020 | 195.65 | 198.02 | 194.90 | 197.13 | 111,994 | +2.72(+1.40%) |
Oct 09, 2020 | 194.42 | 195.95 | 193.26 | 194.41 | 131,224 | +0.60(+0.31%) |
Oct 08, 2020 | 195.03 | 195.99 | 193.62 | 193.81 | 169,979 | +0.05(+0.03%) |
Oct 07, 2020 | 193.62 | 195.71 | 191.25 | 193.76 | 222,758 | +2.69(+1.41%) |
Oct 06, 2020 | 190.82 | 195.19 | 189.24 | 191.07 | 209,857 | +1.43(+0.75%) |
Oct 05, 2020 | 185.65 | 189.86 | 185.65 | 189.64 | 131,388 | +5.59(+3.03%) |
Oct 02, 2020 | 182.35 | 185.24 | 180.88 | 184.06 | 129,050 | -1.20(-0.65%) |
Oct 01, 2020 | 185.13 | 186.91 | 184.67 | 185.26 | 152,230 | -0.10(-0.05%) |
Sep 30, 2020 | 186.29 | 188.68 | 184.11 | 185.35 | 233,520 | +0.39(+0.21%) |
Sep 29, 2020 | 183.37 | 185.85 | 182.83 | 184.97 | 213,578 | +1.56(+0.85%) |
Sep 28, 2020 | 179.82 | 185.65 | 177.54 | 183.40 | 181,071 | +5.91(+3.33%) |
Sep 25, 2020 | 174.91 | 178.23 | 173.94 | 177.49 | 431,756 | +2.42(+1.38%) |
Sep 24, 2020 | 176.54 | 177.39 | 174.06 | 175.07 | 295,192 | -1.55(-0.88%) |
Sep 23, 2020 | 180.27 | 181.87 | 176.56 | 176.62 | 154,863 | -3.18(-1.77%) |
Sep 22, 2020 | 181.23 | 181.94 | 177.71 | 179.80 | 226,330 | -1.59(-0.88%) |
Sep 21, 2020 | 182.34 | 183.59 | 178.65 | 181.39 | 270,804 | -4.14(-2.23%) |
Sep 18, 2020 | 188.59 | 189.01 | 183.33 | 185.53 | 734,566 | -2.66(-1.41%) |
Sep 17, 2020 | 188.87 | 191.22 | 187.16 | 188.18 | 297,233 | -3.33(-1.74%) |
Sep 16, 2020 | 192.84 | 194.64 | 191.22 | 191.52 | 207,072 | -0.27(-0.14%) |
Sep 15, 2020 | 188.93 | 192.90 | 188.93 | 191.79 | 188,942 | +3.27(+1.73%) |
Sep 14, 2020 | 186.47 | 190.48 | 186.16 | 188.52 | 162,045 | +3.31(+1.79%) |
Sep 11, 2020 | 184.89 | 186.16 | 183.16 | 185.21 | 204,908 | +0.82(+0.45%) |
Sep 10, 2020 | 183.49 | 186.03 | 183.00 | 184.39 | 235,112 | +0.97(+0.53%) |
Sep 09, 2020 | 181.82 | 185.41 | 181.82 | 183.42 | 201,041 | +3.75(+2.09%) |
Sep 08, 2020 | 179.98 | 181.09 | 176.46 | 179.67 | 305,025 | -0.91(-0.50%) |
Sep 04, 2020 | 184.48 | 185.39 | 178.00 | 180.58 | 199,630 | -1.63(-0.90%) |
Sep 03, 2020 | 189.89 | 189.89 | 181.09 | 182.21 | 201,924 | -8.25(-4.33%) |
Sep 02, 2020 | 184.21 | 191.22 | 183.82 | 190.46 | 211,399 | +7.08(+3.86%) |
Sep 01, 2020 | 180.55 | 184.06 | 178.82 | 183.38 | 248,922 | +3.18(+1.76%) |
Aug 31, 2020 | 181.91 | 181.92 | 180.01 | 180.20 | 219,744 | -1.42(-0.78%) |
Aug 28, 2020 | 183.26 | 184.16 | 181.06 | 181.62 | 154,923 | -1.12(-0.61%) |
Aug 27, 2020 | 186.13 | 187.60 | 182.28 | 182.74 | 295,428 | -3.18(-1.71%) |
Aug 26, 2020 | 182.25 | 185.98 | 181.54 | 185.92 | 253,457 | +3.62(+1.99%) |
Aug 25, 2020 | 182.36 | 182.87 | 179.76 | 182.30 | 312,415 | +0.41(+0.22%) |
Aug 24, 2020 | 184.50 | 184.74 | 180.57 | 181.89 | 262,630 | -0.43(-0.23%) |
Aug 21, 2020 | 184.18 | 184.64 | 181.64 | 182.32 | 243,598 | -1.87(-1.02%) |
Aug 20, 2020 | 186.41 | 187.37 | 180.22 | 184.19 | 584,430 | -12.66(-6.43%) |
Aug 19, 2020 | 199.53 | 199.61 | 196.52 | 196.85 | 324,335 | -1.47(-0.74%) |
Aug 18, 2020 | 199.61 | 200.86 | 197.94 | 198.32 | 227,426 | -1.26(-0.63%) |
Aug 17, 2020 | 200.00 | 200.88 | 198.52 | 199.58 | 283,282 | +0.29(+0.15%) |
Aug 14, 2020 | 199.04 | 199.90 | 197.99 | 199.29 | 307,583 | +0.20(+0.10%) |
Aug 13, 2020 | 198.39 | 200.42 | 197.07 | 199.09 | 156,939 | -0.37(-0.18%) |
Aug 12, 2020 | 199.22 | 200.93 | 197.70 | 199.45 | 208,730 | +2.13(+1.08%) |
Aug 11, 2020 | 195.27 | 200.14 | 193.99 | 197.32 | 215,078 | +2.88(+1.48%) |
Aug 10, 2020 | 192.86 | 195.52 | 191.53 | 194.44 | 225,005 | +2.11(+1.10%) |
Aug 07, 2020 | 189.28 | 194.03 | 189.28 | 192.33 | 413,360 | +3.14(+1.66%) |
Aug 06, 2020 | 190.89 | 191.41 | 188.07 | 189.18 | 182,397 | -1.45(-0.76%) |
Aug 05, 2020 | 188.04 | 191.93 | 187.31 | 190.63 | 251,633 | +3.27(+1.74%) |
Aug 04, 2020 | 189.53 | 189.57 | 186.47 | 187.36 | 211,571 | -2.21(-1.16%) |
Aug 03, 2020 | 188.04 | 190.89 | 187.07 | 189.57 | 257,804 | +2.85(+1.53%) |
Jul 31, 2020 | 186.81 | 186.81 | 183.03 | 186.72 | 248,679 | -0.27(-0.14%) |
Jul 30, 2020 | 186.75 | 188.04 | 184.88 | 186.99 | 164,347 | -2.81(-1.48%) |
Jul 29, 2020 | 186.51 | 190.44 | 184.83 | 189.79 | 181,630 | +4.32(+2.33%) |
Jul 28, 2020 | 187.70 | 188.27 | 185.25 | 185.47 | 135,343 | -2.89(-1.54%) |
Jul 27, 2020 | 185.56 | 188.88 | 184.43 | 188.37 | 169,922 | +3.00(+1.62%) |
Jul 24, 2020 | 189.01 | 189.01 | 184.94 | 185.37 | 227,628 | -4.10(-2.16%) |
Jul 23, 2020 | 186.66 | 190.78 | 186.21 | 189.46 | 478,039 | +3.40(+1.83%) |
Jul 22, 2020 | 185.19 | 187.24 | 183.68 | 186.06 | 296,493 | +0.66(+0.35%) |
Jul 21, 2020 | 184.75 | 186.89 | 183.49 | 185.40 | 467,635 | +2.52(+1.38%) |
Jul 20, 2020 | 183.42 | 184.26 | 177.45 | 182.89 | 292,186 | -0.82(-0.45%) |
Jul 17, 2020 | 184.53 | 185.87 | 183.44 | 183.71 | 239,450 | -0.76(-0.41%) |
Jul 16, 2020 | 185.57 | 185.58 | 183.29 | 184.47 | 371,704 | -0.96(-0.52%) |
Jul 15, 2020 | 183.12 | 186.05 | 182.10 | 185.42 | 371,696 | +2.79(+1.53%) |
Jul 14, 2020 | 178.91 | 182.97 | 178.04 | 182.64 | 171,473 | +4.23(+2.37%) |
Jul 13, 2020 | 181.50 | 183.13 | 178.12 | 178.40 | 207,861 | -1.32(-0.74%) |
Jul 10, 2020 | 180.71 | 180.99 | 178.41 | 179.72 | 187,598 | -0.53(-0.29%) |
Jul 09, 2020 | 181.72 | 182.34 | 178.08 | 180.25 | 324,861 | -0.58(-0.32%) |
Jul 08, 2020 | 182.64 | 182.64 | 178.74 | 180.83 | 188,096 | +0.50(+0.28%) |
Jul 07, 2020 | 182.30 | 183.22 | 180.22 | 180.33 | 386,320 | -2.61(-1.43%) |
Jul 06, 2020 | 182.97 | 183.22 | 181.19 | 182.94 | 919,146 | +3.44(+1.92%) |
Jul 02, 2020 | 181.36 | 182.98 | 175.26 | 179.50 | 273,257 | +0.62(+0.34%) |
Jul 01, 2020 | 184.00 | 184.00 | 178.01 | 178.89 | 195,466 | -4.05(-2.21%) |
Jun 30, 2020 | 178.62 | 184.29 | 178.34 | 182.94 | 254,910 | +4.68(+2.62%) |
Jun 29, 2020 | 175.53 | 180.53 | 174.37 | 178.26 | 219,962 | +4.33(+2.49%) |
Jun 26, 2020 | 178.77 | 180.32 | 172.73 | 173.93 | 610,707 | -6.13(-3.41%) |
Jun 25, 2020 | 178.38 | 180.06 | 175.60 | 180.06 | 245,418 | +1.97(+1.10%) |
Jun 24, 2020 | 183.52 | 183.52 | 176.82 | 178.09 | 276,409 | -6.16(-3.34%) |
Jun 23, 2020 | 188.86 | 189.47 | 184.08 | 184.26 | 290,253 | -1.74(-0.93%) |
Jun 22, 2020 | 186.42 | 187.66 | 182.76 | 185.99 | 293,056 | -0.85(-0.45%) |
Jun 19, 2020 | 190.45 | 191.16 | 186.10 | 186.84 | 372,294 | -0.47(-0.25%) |
Jun 18, 2020 | 187.04 | 188.56 | 185.43 | 187.31 | 250,321 | +0.13(+0.07%) |
Jun 17, 2020 | 187.41 | 191.06 | 186.54 | 187.18 | 239,116 | -3.24(-1.70%) |
Jun 16, 2020 | 191.01 | 192.85 | 186.61 | 190.42 | 393,428 | +5.18(+2.80%) |
Jun 15, 2020 | 176.06 | 186.90 | 175.62 | 185.24 | 246,907 | +6.19(+3.46%) |
Jun 12, 2020 | 187.44 | 187.44 | 174.88 | 179.05 | 323,553 | -2.67(-1.47%) |
Jun 11, 2020 | 182.90 | 185.02 | 181.34 | 181.72 | 359,272 | -7.86(-4.15%) |
Jun 10, 2020 | 191.53 | 192.92 | 189.34 | 189.58 | 447,593 | -3.07(-1.59%) |
Jun 09, 2020 | 190.67 | 195.49 | 189.99 | 192.65 | 384,949 | -1.16(-0.60%) |
Jun 08, 2020 | 193.06 | 196.40 | 192.50 | 193.80 | 341,162 | +0.33(+0.17%) |
Jun 05, 2020 | 186.87 | 195.16 | 186.02 | 193.47 | 454,323 | +9.76(+5.31%) |
Jun 04, 2020 | 184.19 | 186.10 | 181.38 | 183.72 | 342,541 | -2.32(-1.25%) |
Jun 03, 2020 | 181.80 | 186.76 | 181.29 | 186.04 | 369,840 | +4.96(+2.74%) |
Jun 02, 2020 | 178.09 | 181.46 | 176.91 | 181.08 | 466,109 | +2.34(+1.31%) |
Jun 01, 2020 | 181.40 | 183.17 | 178.55 | 178.75 | 512,873 | -2.88(-1.58%) |
May 29, 2020 | 175.50 | 182.02 | 173.63 | 181.62 | 3,100,100 | +5.76(+3.27%) |
May 28, 2020 | 172.97 | 178.74 | 171.47 | 175.87 | 514,188 | +3.74(+2.17%) |
May 27, 2020 | 172.69 | 172.90 | 168.36 | 172.13 | 490,660 | +1.05(+0.61%) |
May 26, 2020 | 170.46 | 173.52 | 170.17 | 171.07 | 394,398 | +3.14(+1.87%) |
May 22, 2020 | 170.28 | 170.28 | 166.07 | 167.93 | 248,679 | -0.86(-0.51%) |
May 21, 2020 | 170.66 | 172.72 | 167.45 | 168.79 | 533,212 | +0.93(+0.56%) |
May 20, 2020 | 169.63 | 170.80 | 167.40 | 167.86 | 351,086 | +1.93(+1.17%) |
May 19, 2020 | 168.38 | 170.17 | 165.80 | 165.92 | 329,021 | -0.55(-0.33%) |
May 18, 2020 | 161.80 | 168.18 | 159.08 | 166.47 | 322,997 | +10.14(+6.49%) |
May 15, 2020 | 152.75 | 157.65 | 152.03 | 156.33 | 435,978 | +0.10(+0.06%) |
May 14, 2020 | 151.26 | 156.50 | 147.23 | 156.23 | 260,389 | +2.22(+1.44%) |
May 13, 2020 | 154.64 | 158.49 | 153.09 | 154.01 | 369,815 | -0.74(-0.48%) |
May 12, 2020 | 162.82 | 162.82 | 154.58 | 154.75 | 194,331 | -6.59(-4.09%) |
May 11, 2020 | 158.54 | 162.58 | 156.86 | 161.34 | 314,617 | +1.31(+0.82%) |
May 08, 2020 | 157.99 | 160.04 | 156.54 | 160.03 | 281,541 | +5.84(+3.79%) |
May 07, 2020 | 157.00 | 158.32 | 153.94 | 154.19 | 191,749 | +0.06(+0.04%) |
May 06, 2020 | 153.72 | 155.57 | 150.21 | 154.13 | 260,759 | +2.23(+1.47%) |
May 05, 2020 | 152.35 | 154.90 | 151.14 | 151.90 | 182,854 | +0.91(+0.61%) |
May 04, 2020 | 151.21 | 151.58 | 149.47 | 150.99 | 201,819 | -0.89(-0.59%) |
May 01, 2020 | 152.37 | 154.17 | 149.78 | 151.88 | 185,615 | -2.94(-1.90%) |
Apr 30, 2020 | 155.41 | 157.71 | 153.04 | 154.83 | 405,728 | -4.03(-2.54%) |
Apr 29, 2020 | 158.29 | 159.90 | 155.18 | 158.86 | 239,929 | +4.96(+3.22%) |
Apr 28, 2020 | 156.72 | 160.06 | 153.05 | 153.90 | 269,909 | -1.74(-1.12%) |
Apr 27, 2020 | 151.09 | 157.06 | 151.09 | 155.65 | 207,896 | +5.10(+3.39%) |
Apr 24, 2020 | 149.15 | 151.15 | 147.20 | 150.55 | 215,547 | +1.01(+0.68%) |
Apr 23, 2020 | 148.65 | 152.96 | 147.62 | 149.54 | 265,968 | +2.48(+1.69%) |
Apr 22, 2020 | 146.58 | 149.03 | 143.66 | 147.05 | 201,966 | +1.54(+1.06%) |
Apr 21, 2020 | 143.13 | 146.77 | 140.05 | 145.51 | 356,528 | -0.62(-0.42%) |
Apr 20, 2020 | 142.51 | 147.88 | 139.53 | 146.13 | 255,129 | -0.59(-0.40%) |
Apr 17, 2020 | 147.51 | 148.03 | 144.33 | 146.72 | 412,906 | +5.97(+4.24%) |
Apr 16, 2020 | 136.60 | 141.08 | 134.81 | 140.75 | 384,397 | +5.00(+3.69%) |
Apr 15, 2020 | 134.20 | 137.46 | 129.94 | 135.75 | 208,768 | -3.58(-2.57%) |
Apr 14, 2020 | 138.62 | 142.41 | 138.62 | 139.33 | 400,716 | +3.26(+2.40%) |
Apr 13, 2020 | 144.72 | 144.89 | 134.95 | 136.06 | 281,936 | -10.77(-7.33%) |
Apr 09, 2020 | 143.50 | 147.16 | 142.82 | 146.83 | 251,506 | +5.06(+3.57%) |
Apr 08, 2020 | 139.20 | 142.67 | 136.27 | 141.77 | 235,823 | +4.50(+3.28%) |
Apr 07, 2020 | 138.56 | 143.10 | 137.21 | 137.27 | 322,038 | +2.86(+2.13%) |
Apr 06, 2020 | 129.90 | 135.54 | 128.70 | 134.41 | 342,164 | +11.80(+9.62%) |
Apr 03, 2020 | 123.42 | 125.40 | 120.66 | 122.61 | 210,558 | -0.45(-0.37%) |
Apr 02, 2020 | 120.55 | 125.44 | 116.34 | 123.07 | 277,878 | +2.78(+2.31%) |
Apr 01, 2020 | 124.36 | 126.09 | 117.42 | 120.28 | 381,393 | -9.68(-7.45%) |
Mar 31, 2020 | 131.42 | 134.46 | 129.00 | 129.97 | 463,967 | -3.39(-2.54%) |
Mar 30, 2020 | 127.32 | 134.26 | 126.70 | 133.35 | 406,070 | +6.45(+5.08%) |
Mar 27, 2020 | 124.50 | 129.48 | 121.85 | 126.91 | 455,413 | -1.05(-0.82%) |
Mar 26, 2020 | 117.34 | 129.21 | 115.41 | 127.95 | 344,391 | +12.79(+11.10%) |
Mar 25, 2020 | 116.90 | 120.27 | 112.73 | 115.17 | 540,115 | +0.62(+0.54%) |
Mar 24, 2020 | 101.85 | 115.05 | 100.42 | 114.55 | 456,168 | +18.85(+19.70%) |
Mar 23, 2020 | 101.72 | 103.01 | 92.81 | 95.70 | 457,520 | -7.49(-7.26%) |
Mar 20, 2020 | 108.37 | 111.80 | 101.55 | 103.19 | 602,783 | -7.06(-6.41%) |
Mar 19, 2020 | 98.74 | 112.89 | 93.78 | 110.25 | 283,416 | +10.02(+9.99%) |
Mar 18, 2020 | 98.17 | 105.32 | 94.87 | 100.23 | 352,563 | -5.68(-5.36%) |
Mar 17, 2020 | 100.71 | 106.97 | 97.01 | 105.91 | 464,649 | +7.08(+7.17%) |
Mar 16, 2020 | 103.44 | 107.85 | 98.73 | 98.83 | 422,346 | -22.15(-18.31%) |
Mar 13, 2020 | 118.64 | 121.07 | 111.35 | 120.98 | 389,003 | +8.75(+7.79%) |
Mar 12, 2020 | 119.86 | 123.05 | 111.43 | 112.23 | 393,944 | -16.51(-12.83%) |
Mar 11, 2020 | 131.24 | 132.94 | 127.86 | 128.74 | 374,743 | -6.66(-4.92%) |
Mar 10, 2020 | 131.50 | 135.45 | 128.19 | 135.40 | 310,048 | +8.50(+6.69%) |
Mar 09, 2020 | 128.16 | 130.68 | 125.09 | 126.91 | 352,078 | -10.83(-7.87%) |
Mar 06, 2020 | 133.03 | 138.49 | 132.51 | 137.74 | 334,960 | +0.08(+0.06%) |
Mar 05, 2020 | 138.71 | 140.13 | 135.38 | 137.66 | 324,384 | -4.84(-3.40%) |
Mar 04, 2020 | 142.04 | 143.81 | 139.80 | 142.50 | 400,476 | +3.18(+2.28%) |
Mar 03, 2020 | 142.87 | 145.47 | 138.08 | 139.33 | 382,251 | -2.99(-2.10%) |
Mar 02, 2020 | 140.92 | 142.73 | 138.10 | 142.32 | 533,638 | +2.51(+1.80%) |
Feb 28, 2020 | 139.24 | 141.75 | 137.07 | 139.81 | 505,402 | -4.00(-2.78%) |
Feb 27, 2020 | 146.66 | 148.91 | 143.73 | 143.81 | 269,183 | -5.72(-3.83%) |
Feb 26, 2020 | 152.67 | 153.98 | 149.41 | 149.54 | 253,671 | -1.68(-1.11%) |
Feb 25, 2020 | 158.62 | 159.97 | 150.82 | 151.22 | 330,253 | -7.14(-4.51%) |
Feb 24, 2020 | 157.89 | 159.25 | 155.66 | 158.36 | 282,464 | -5.04(-3.09%) |
Feb 21, 2020 | 164.36 | 165.00 | 163.12 | 163.40 | 303,941 | -1.82(-1.10%) |
Feb 20, 2020 | 163.03 | 168.84 | 163.03 | 165.22 | 392,656 | +0.59(+0.36%) |
Feb 19, 2020 | 166.17 | 168.48 | 163.93 | 164.64 | 440,773 | -1.05(-0.63%) |
Feb 18, 2020 | 169.55 | 169.61 | 165.17 | 165.69 | 322,318 | -4.71(-2.77%) |
Feb 14, 2020 | 170.51 | 171.50 | 169.37 | 170.40 | 149,158 | -0.12(-0.07%) |
Feb 13, 2020 | 170.38 | 171.57 | 170.11 | 170.53 | 105,650 | -0.85(-0.50%) |
Feb 12, 2020 | 169.63 | 171.95 | 169.60 | 171.38 | 137,570 | +1.48(+0.87%) |
Feb 11, 2020 | 168.78 | 170.96 | 168.26 | 169.90 | 137,364 | +1.30(+0.77%) |
Feb 10, 2020 | 167.40 | 169.19 | 167.40 | 168.60 | 122,905 | +0.40(+0.24%) |
Feb 07, 2020 | 168.22 | 170.47 | 166.44 | 168.20 | 208,113 | -2.31(-1.36%) |
Feb 06, 2020 | 171.65 | 171.65 | 168.93 | 170.51 | 200,364 | -1.10(-0.64%) |
Feb 05, 2020 | 173.08 | 173.08 | 171.09 | 171.62 | 213,270 | +0.70(+0.41%) |
Feb 04, 2020 | 167.46 | 171.35 | 167.46 | 170.92 | 211,643 | +6.11(+3.70%) |
Feb 03, 2020 | 163.06 | 165.63 | 162.81 | 164.81 | 179,316 | +2.70(+1.66%) |
Jan 31, 2020 | 165.00 | 165.01 | 161.47 | 162.12 | 433,517 | -3.55(-2.14%) |
Jan 30, 2020 | 166.26 | 167.14 | 163.69 | 165.67 | 322,700 | -1.36(-0.82%) |
Jan 29, 2020 | 168.46 | 169.79 | 166.98 | 167.03 | 221,327 | -1.30(-0.77%) |
Jan 28, 2020 | 166.11 | 169.69 | 166.11 | 168.33 | 309,368 | +2.23(+1.34%) |
Jan 27, 2020 | 166.16 | 167.01 | 162.10 | 166.10 | 309,718 | +1.95(+1.19%) |
Jan 24, 2020 | 165.42 | 166.47 | 163.56 | 164.15 | 277,900 | -1.26(-0.76%) |
Jan 23, 2020 | 163.21 | 165.69 | 161.91 | 165.41 | 352,521 | +1.87(+1.14%) |
Jan 22, 2020 | 162.74 | 164.80 | 162.74 | 163.54 | 586,405 | +1.56(+0.97%) |
Jan 21, 2020 | 162.21 | 163.53 | 161.26 | 161.97 | 302,144 | -0.76(-0.47%) |
Jan 17, 2020 | 161.77 | 163.35 | 161.77 | 162.73 | 205,405 | +1.12(+0.69%) |
Jan 16, 2020 | 160.22 | 161.88 | 160.22 | 161.61 | 201,044 | +2.25(+1.41%) |
Jan 15, 2020 | 158.82 | 159.67 | 157.73 | 159.36 | 185,759 | +0.86(+0.55%) |
Jan 14, 2020 | 158.76 | 159.22 | 157.21 | 158.50 | 345,704 | -0.27(-0.17%) |
Jan 13, 2020 | 156.97 | 158.78 | 156.72 | 158.76 | 133,583 | +1.69(+1.08%) |
Jan 10, 2020 | 158.15 | 158.26 | 156.90 | 157.07 | 327,898 | -0.98(-0.62%) |
Jan 09, 2020 | 156.24 | 158.09 | 155.69 | 158.05 | 187,973 | +2.35(+1.51%) |
Jan 08, 2020 | 156.49 | 156.87 | 155.22 | 155.70 | 205,674 | -0.80(-0.51%) |
Jan 07, 2020 | 156.36 | 157.64 | 155.75 | 156.50 | 209,582 | -0.57(-0.36%) |
Jan 06, 2020 | 157.28 | 157.35 | 155.95 | 157.06 | 167,576 | -0.44(-0.28%) |
Jan 03, 2020 | 156.33 | 157.81 | 156.03 | 157.51 | 169,990 | -1.12(-0.71%) |