Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 134.09 | 134.09 | 131.99 | 132.25 | 26,834 | -2.37(-1.76%) |
Nov 27, 2020 | 135.40 | 135.40 | 134.41 | 134.62 | 22,028 | -0.46(-0.34%) |
Nov 25, 2020 | 134.83 | 135.14 | 133.65 | 135.08 | 69,384 | -0.25(-0.19%) |
Nov 24, 2020 | 132.95 | 135.50 | 132.88 | 135.34 | 74,946 | +4.71(+3.60%) |
Nov 23, 2020 | 129.43 | 131.00 | 129.43 | 130.63 | 39,585 | +2.67(+2.09%) |
Nov 20, 2020 | 129.03 | 129.08 | 127.86 | 127.96 | 39,055 | -1.46(-1.13%) |
Nov 19, 2020 | 128.63 | 129.61 | 127.66 | 129.41 | 58,111 | +0.29(+0.23%) |
Nov 18, 2020 | 130.86 | 131.78 | 129.12 | 129.12 | 63,926 | -1.09(-0.84%) |
Nov 17, 2020 | 129.17 | 130.38 | 128.29 | 130.21 | 33,195 | -0.48(-0.37%) |
Nov 16, 2020 | 131.39 | 131.39 | 129.54 | 130.69 | 67,342 | +2.69(+2.10%) |
Nov 13, 2020 | 126.68 | 128.54 | 126.68 | 128.00 | 104,608 | +1.99(+1.58%) |
Nov 12, 2020 | 126.90 | 126.90 | 124.94 | 126.01 | 78,144 | -2.16(-1.69%) |
Nov 11, 2020 | 129.73 | 129.73 | 127.52 | 128.17 | 143,784 | -0.70(-0.55%) |
Nov 10, 2020 | 128.92 | 129.42 | 127.66 | 128.88 | 100,631 | -0.25(-0.19%) |
Nov 09, 2020 | 129.56 | 131.07 | 127.93 | 129.12 | 169,586 | +10.46(+8.81%) |
Nov 06, 2020 | 120.39 | 120.39 | 118.32 | 118.67 | 48,313 | -1.17(-0.98%) |
Nov 05, 2020 | 118.03 | 120.54 | 118.03 | 119.84 | 111,042 | +3.19(+2.74%) |
Nov 04, 2020 | 116.29 | 118.47 | 115.04 | 116.64 | 50,834 | -0.63(-0.54%) |
Nov 03, 2020 | 116.39 | 117.95 | 116.13 | 117.27 | 84,467 | +2.91(+2.55%) |
Nov 02, 2020 | 113.74 | 114.96 | 113.55 | 114.36 | 90,301 | +2.08(+1.85%) |
Oct 30, 2020 | 111.51 | 112.41 | 110.56 | 112.28 | 69,171 | -0.10(-0.09%) |
Oct 29, 2020 | 111.03 | 113.00 | 109.61 | 112.39 | 82,702 | +1.17(+1.05%) |
Oct 28, 2020 | 112.26 | 112.45 | 110.80 | 111.22 | 80,633 | -3.82(-3.32%) |
Oct 27, 2020 | 117.19 | 117.19 | 115.00 | 115.04 | 49,971 | -2.26(-1.92%) |
Oct 26, 2020 | 118.63 | 118.63 | 116.02 | 117.29 | 102,516 | -2.80(-2.33%) |
Oct 23, 2020 | 120.64 | 120.73 | 119.17 | 120.09 | 231,138 | +0.20(+0.16%) |
Oct 22, 2020 | 118.00 | 120.18 | 117.90 | 119.90 | 187,832 | +2.09(+1.77%) |
Oct 21, 2020 | 118.72 | 119.10 | 117.81 | 117.81 | 89,435 | -0.84(-0.71%) |
Oct 20, 2020 | 118.38 | 120.14 | 118.38 | 118.66 | 148,400 | +0.89(+0.76%) |
Oct 19, 2020 | 120.08 | 120.08 | 117.55 | 117.76 | 123,735 | -2.00(-1.67%) |
Oct 16, 2020 | 119.81 | 120.44 | 119.30 | 119.76 | 146,324 | +0.23(+0.20%) |
Oct 15, 2020 | 117.75 | 119.63 | 117.62 | 119.53 | 231,733 | +0.53(+0.44%) |
Oct 14, 2020 | 120.48 | 120.69 | 118.87 | 119.00 | 260,107 | -1.32(-1.09%) |
Oct 13, 2020 | 121.82 | 122.07 | 119.97 | 120.32 | 273,053 | -2.04(-1.67%) |
Oct 12, 2020 | 121.47 | 122.69 | 121.47 | 122.36 | 178,131 | +1.10(+0.91%) |
Oct 09, 2020 | 121.33 | 121.87 | 120.29 | 121.26 | 664,470 | +0.53(+0.44%) |
Oct 08, 2020 | 119.70 | 120.94 | 119.59 | 120.72 | 765,917 | +1.76(+1.48%) |
Oct 07, 2020 | 118.13 | 119.52 | 118.08 | 118.97 | 5,002,548 | +1.89(+1.61%) |
Oct 06, 2020 | 119.39 | 120.31 | 116.80 | 117.08 | 113,796 | -1.21(-1.02%) |
Oct 05, 2020 | 117.51 | 118.44 | 117.25 | 118.29 | 65,896 | +1.91(+1.64%) |
Oct 02, 2020 | 113.60 | 117.00 | 113.60 | 116.38 | 121,635 | +0.69(+0.59%) |
Oct 01, 2020 | 115.25 | 116.31 | 114.78 | 115.69 | 423,321 | +1.03(+0.90%) |
Sep 30, 2020 | 113.86 | 115.81 | 113.86 | 114.66 | 72,080 | +1.19(+1.05%) |
Sep 29, 2020 | 114.59 | 114.63 | 113.19 | 113.47 | 61,397 | -1.16(-1.02%) |
Sep 28, 2020 | 113.57 | 115.31 | 113.57 | 114.63 | 42,206 | +2.69(+2.40%) |
Sep 25, 2020 | 109.99 | 112.30 | 109.77 | 111.95 | 52,144 | +1.35(+1.22%) |
Sep 24, 2020 | 110.15 | 112.11 | 109.07 | 110.59 | 128,247 | +0.40(+0.36%) |
Sep 23, 2020 | 113.04 | 113.54 | 110.10 | 110.20 | 45,413 | -2.69(-2.38%) |
Sep 22, 2020 | 113.49 | 114.01 | 111.79 | 112.89 | 100,433 | -0.48(-0.42%) |
Sep 21, 2020 | 114.14 | 114.14 | 111.96 | 113.36 | 83,209 | -3.26(-2.80%) |
Sep 18, 2020 | 117.07 | 117.53 | 116.16 | 116.63 | 48,775 | -0.51(-0.44%) |
Sep 17, 2020 | 116.70 | 117.88 | 116.44 | 117.14 | 54,671 | -1.23(-1.04%) |
Sep 16, 2020 | 117.51 | 119.69 | 117.19 | 118.38 | 50,344 | +1.26(+1.08%) |
Sep 15, 2020 | 119.03 | 119.03 | 117.03 | 117.11 | 59,296 | -1.36(-1.15%) |
Sep 14, 2020 | 117.58 | 119.28 | 117.47 | 118.48 | 44,395 | +2.06(+1.77%) |
Sep 11, 2020 | 116.05 | 116.83 | 115.52 | 116.42 | 60,648 | +0.66(+0.57%) |
Sep 10, 2020 | 118.13 | 118.94 | 115.52 | 115.76 | 62,546 | -1.80(-1.53%) |
Sep 09, 2020 | 117.72 | 118.39 | 116.75 | 117.55 | 64,452 | +1.22(+1.05%) |
Sep 08, 2020 | 118.57 | 118.57 | 116.09 | 116.34 | 74,891 | -3.42(-2.86%) |
Sep 04, 2020 | 121.13 | 121.64 | 117.78 | 119.76 | 68,670 | +0.12(+0.10%) |
Sep 03, 2020 | 122.35 | 123.51 | 118.95 | 119.64 | 72,129 | -2.45(-2.01%) |
Sep 02, 2020 | 120.72 | 122.39 | 120.44 | 122.09 | 53,838 | +1.75(+1.45%) |
Sep 01, 2020 | 119.61 | 120.88 | 119.19 | 120.34 | 63,878 | +0.22(+0.18%) |
Aug 31, 2020 | 121.92 | 121.92 | 120.12 | 120.12 | 48,940 | -1.92(-1.57%) |
Aug 28, 2020 | 121.67 | 122.19 | 120.91 | 122.04 | 109,103 | +0.99(+0.82%) |
Aug 27, 2020 | 119.30 | 121.45 | 119.30 | 121.05 | 68,850 | +1.98(+1.66%) |
Aug 26, 2020 | 119.49 | 119.85 | 118.76 | 119.07 | 72,646 | -0.52(-0.44%) |
Aug 25, 2020 | 120.10 | 120.25 | 118.75 | 119.59 | 50,190 | +0.52(+0.44%) |
Aug 24, 2020 | 117.11 | 119.07 | 116.90 | 119.07 | 48,116 | +2.60(+2.23%) |
Aug 21, 2020 | 116.33 | 117.12 | 116.11 | 116.47 | 97,978 | -0.17(-0.14%) |
Aug 20, 2020 | 116.21 | 116.77 | 116.01 | 116.64 | 61,846 | -0.56(-0.48%) |
Aug 19, 2020 | 117.38 | 118.17 | 117.05 | 117.20 | 60,897 | +0.31(+0.26%) |
Aug 18, 2020 | 118.17 | 118.17 | 116.74 | 116.89 | 50,010 | -1.15(-0.97%) |
Aug 17, 2020 | 118.84 | 118.84 | 117.87 | 118.04 | 112,241 | -0.95(-0.80%) |
Aug 14, 2020 | 117.94 | 119.39 | 117.94 | 118.99 | 46,743 | +0.48(+0.40%) |
Aug 13, 2020 | 118.55 | 119.54 | 118.15 | 118.52 | 73,322 | -0.95(-0.80%) |
Aug 12, 2020 | 121.67 | 121.67 | 118.60 | 119.47 | 90,564 | -0.11(-0.09%) |
Aug 11, 2020 | 119.68 | 121.76 | 119.34 | 119.58 | 116,828 | +1.74(+1.47%) |
Aug 10, 2020 | 117.91 | 118.50 | 117.53 | 117.84 | 58,188 | +0.32(+0.27%) |
Aug 07, 2020 | 115.25 | 117.53 | 114.89 | 117.53 | 67,815 | +1.80(+1.55%) |
Aug 06, 2020 | 115.43 | 115.92 | 114.86 | 115.73 | 63,317 | +0.11(+0.10%) |
Aug 05, 2020 | 114.31 | 115.65 | 114.31 | 115.62 | 87,717 | +2.15(+1.90%) |
Aug 04, 2020 | 113.28 | 113.52 | 112.89 | 113.47 | 55,548 | -0.25(-0.22%) |
Aug 03, 2020 | 113.93 | 114.43 | 113.28 | 113.72 | 56,655 | +0.32(+0.28%) |
Jul 31, 2020 | 113.96 | 113.96 | 112.17 | 113.40 | 78,725 | -0.50(-0.44%) |
Jul 30, 2020 | 114.10 | 114.10 | 112.59 | 113.91 | 49,290 | -2.16(-1.86%) |
Jul 29, 2020 | 113.51 | 116.15 | 113.51 | 116.07 | 255,808 | +2.35(+2.06%) |
Jul 28, 2020 | 113.99 | 114.54 | 113.68 | 113.72 | 206,838 | -0.65(-0.57%) |
Jul 27, 2020 | 114.51 | 114.73 | 113.25 | 114.38 | 66,307 | -0.43(-0.37%) |
Jul 24, 2020 | 115.26 | 115.78 | 114.64 | 114.81 | 58,402 | -0.78(-0.67%) |
Jul 23, 2020 | 115.57 | 116.50 | 114.97 | 115.58 | 116,001 | -0.06(-0.05%) |
Jul 22, 2020 | 114.75 | 115.87 | 114.70 | 115.64 | 96,794 | +0.10(+0.09%) |
Jul 21, 2020 | 114.58 | 115.92 | 114.46 | 115.53 | 143,949 | +1.80(+1.59%) |
Jul 20, 2020 | 112.99 | 114.22 | 112.80 | 113.73 | 72,920 | +0.17(+0.15%) |
Jul 17, 2020 | 114.53 | 114.62 | 113.54 | 113.56 | 92,309 | -0.88(-0.77%) |
Jul 16, 2020 | 114.31 | 115.49 | 113.61 | 114.44 | 114,291 | -0.82(-0.71%) |
Jul 15, 2020 | 115.37 | 115.62 | 113.95 | 115.26 | 147,258 | +2.63(+2.34%) |
Jul 14, 2020 | 111.69 | 112.69 | 110.85 | 112.63 | 164,374 | +0.49(+0.43%) |
Jul 13, 2020 | 113.51 | 114.16 | 111.87 | 112.14 | 168,254 | -0.08(-0.07%) |
Jul 10, 2020 | 108.94 | 112.38 | 108.81 | 112.22 | 117,339 | +3.10(+2.84%) |
Jul 09, 2020 | 111.57 | 111.57 | 108.09 | 109.12 | 125,687 | -2.43(-2.18%) |
Jul 08, 2020 | 110.52 | 111.69 | 110.05 | 111.55 | 132,328 | +1.23(+1.12%) |
Jul 07, 2020 | 112.07 | 112.18 | 110.17 | 110.32 | 142,733 | -2.80(-2.47%) |
Jul 06, 2020 | 113.20 | 113.84 | 112.46 | 113.11 | 923,707 | +1.98(+1.78%) |
Jul 02, 2020 | 113.16 | 113.70 | 110.90 | 111.13 | 81,292 | +0.31(+0.28%) |
Jul 01, 2020 | 112.07 | 112.45 | 110.59 | 110.82 | 97,119 | -0.80(-0.72%) |
Jun 30, 2020 | 109.59 | 112.19 | 109.59 | 111.63 | 121,474 | +1.62(+1.47%) |
Jun 29, 2020 | 109.56 | 110.56 | 108.96 | 110.01 | 92,396 | +1.36(+1.25%) |
Jun 26, 2020 | 112.13 | 112.13 | 108.60 | 108.65 | 137,341 | -5.21(-4.57%) |
Jun 25, 2020 | 110.53 | 114.00 | 110.53 | 113.86 | 99,113 | +2.96(+2.67%) |
Jun 24, 2020 | 114.00 | 114.00 | 110.57 | 110.90 | 141,890 | -4.40(-3.82%) |
Jun 23, 2020 | 116.27 | 117.06 | 115.27 | 115.30 | 150,190 | +0.50(+0.43%) |
Jun 22, 2020 | 114.33 | 115.50 | 113.54 | 114.81 | 155,569 | -0.09(-0.08%) |
Jun 19, 2020 | 117.82 | 117.82 | 113.64 | 114.90 | 444,434 | -0.89(-0.77%) |
Jun 18, 2020 | 114.81 | 116.65 | 114.54 | 115.79 | 128,672 | -0.07(-0.06%) |
Jun 17, 2020 | 117.94 | 117.94 | 115.68 | 115.86 | 208,169 | -1.57(-1.34%) |
Jun 16, 2020 | 120.06 | 120.06 | 115.20 | 117.43 | 2,073,207 | +1.94(+1.68%) |
Jun 15, 2020 | 110.68 | 115.83 | 110.09 | 115.50 | 216,343 | +1.23(+1.08%) |
Jun 12, 2020 | 115.46 | 115.46 | 111.35 | 114.27 | 200,946 | +3.39(+3.06%) |
Jun 11, 2020 | 114.34 | 116.20 | 110.71 | 110.87 | 301,700 | -9.56(-7.94%) |
Jun 10, 2020 | 124.14 | 124.14 | 120.37 | 120.44 | 307,626 | -4.08(-3.28%) |
Jun 09, 2020 | 124.01 | 125.57 | 123.16 | 124.52 | 507,811 | -1.82(-1.44%) |
Jun 08, 2020 | 126.69 | 126.69 | 124.72 | 126.33 | 825,308 | +1.90(+1.53%) |
Jun 05, 2020 | 126.53 | 127.03 | 123.95 | 124.43 | 833,397 | +4.46(+3.71%) |
Jun 04, 2020 | 118.26 | 120.09 | 117.12 | 119.98 | 4,431,676 | +1.58(+1.34%) |
Jun 03, 2020 | 116.45 | 118.72 | 116.35 | 118.39 | 478,037 | +4.11(+3.60%) |
Jun 02, 2020 | 114.92 | 115.30 | 113.59 | 114.28 | 52,394 | +0.84(+0.74%) |
Jun 01, 2020 | 112.72 | 114.04 | 111.93 | 113.44 | 83,310 | +1.38(+1.23%) |
May 29, 2020 | 112.40 | 113.25 | 111.29 | 112.06 | 65,122 | -1.35(-1.19%) |
May 28, 2020 | 116.64 | 116.64 | 113.23 | 113.42 | 58,463 | -1.79(-1.55%) |
May 27, 2020 | 115.48 | 115.48 | 112.06 | 115.21 | 109,380 | +4.31(+3.89%) |
May 26, 2020 | 109.48 | 111.91 | 109.44 | 110.89 | 49,409 | +5.46(+5.18%) |
May 22, 2020 | 106.08 | 106.08 | 104.63 | 105.43 | 57,076 | -0.51(-0.48%) |
May 21, 2020 | 106.63 | 107.19 | 105.54 | 105.94 | 196,734 | -0.89(-0.84%) |
May 20, 2020 | 106.27 | 107.32 | 106.27 | 106.84 | 170,418 | +2.68(+2.58%) |
May 19, 2020 | 106.17 | 106.96 | 104.15 | 104.15 | 56,955 | -2.38(-2.23%) |
May 18, 2020 | 104.70 | 107.12 | 104.37 | 106.53 | 133,820 | +5.69(+5.64%) |
May 15, 2020 | 100.24 | 101.37 | 100.16 | 100.84 | 164,791 | -0.46(-0.45%) |
May 14, 2020 | 96.64 | 101.30 | 95.82 | 101.30 | 82,262 | +3.04(+3.09%) |
May 13, 2020 | 100.79 | 100.79 | 97.41 | 98.26 | 97,630 | -3.02(-2.98%) |
May 12, 2020 | 105.02 | 105.15 | 101.25 | 101.28 | 1,717,873 | -3.19(-3.05%) |
May 11, 2020 | 105.29 | 105.29 | 104.09 | 104.47 | 39,957 | -2.09(-1.96%) |
May 08, 2020 | 105.95 | 106.70 | 105.59 | 106.56 | 53,535 | +2.30(+2.21%) |
May 07, 2020 | 103.34 | 106.05 | 103.34 | 104.25 | 91,402 | +2.33(+2.29%) |
May 06, 2020 | 104.38 | 104.52 | 101.92 | 101.92 | 73,952 | -1.64(-1.58%) |
May 05, 2020 | 105.42 | 105.92 | 103.48 | 103.56 | 68,068 | +0.12(+0.12%) |
May 04, 2020 | 102.43 | 103.65 | 101.38 | 103.44 | 123,300 | -0.53(-0.51%) |
May 01, 2020 | 104.53 | 105.37 | 103.57 | 103.97 | 47,205 | -3.53(-3.29%) |
Apr 30, 2020 | 108.92 | 108.99 | 106.98 | 107.51 | 98,791 | -3.21(-2.90%) |
Apr 29, 2020 | 109.86 | 111.46 | 109.21 | 110.71 | 47,079 | +4.72(+4.46%) |
Apr 28, 2020 | 107.75 | 108.68 | 105.53 | 105.99 | 97,869 | +0.97(+0.92%) |
Apr 27, 2020 | 101.79 | 105.28 | 101.79 | 105.02 | 57,326 | +4.49(+4.47%) |
Apr 24, 2020 | 100.34 | 101.01 | 98.72 | 100.53 | 39,159 | +1.47(+1.49%) |
Apr 23, 2020 | 99.45 | 101.10 | 99.05 | 99.05 | 137,192 | +0.09(+0.09%) |
Apr 22, 2020 | 99.64 | 99.83 | 98.77 | 98.96 | 63,511 | +1.49(+1.53%) |
Apr 21, 2020 | 98.03 | 99.01 | 97.12 | 97.47 | 81,230 | -3.16(-3.14%) |
Apr 20, 2020 | 100.64 | 102.47 | 99.60 | 100.63 | 84,436 | -2.09(-2.03%) |
Apr 17, 2020 | 100.95 | 102.98 | 100.34 | 102.72 | 186,892 | +5.91(+6.10%) |
Apr 16, 2020 | 99.21 | 99.21 | 95.96 | 96.81 | 55,776 | -2.26(-2.28%) |
Apr 15, 2020 | 99.95 | 99.97 | 98.66 | 99.06 | 70,941 | -4.86(-4.67%) |
Apr 14, 2020 | 106.91 | 106.91 | 102.34 | 103.92 | 149,271 | +0.04(+0.04%) |
Apr 13, 2020 | 108.14 | 108.14 | 102.96 | 103.88 | 103,736 | -4.02(-3.72%) |
Apr 09, 2020 | 106.01 | 109.14 | 105.47 | 107.90 | 109,324 | +4.90(+4.76%) |
Apr 08, 2020 | 100.38 | 103.56 | 99.11 | 103.00 | 91,348 | +4.38(+4.44%) |
Apr 07, 2020 | 102.89 | 103.92 | 98.61 | 98.61 | 154,450 | +0.75(+0.77%) |
Apr 06, 2020 | 94.58 | 98.61 | 94.58 | 97.86 | 123,290 | +7.86(+8.73%) |
Apr 03, 2020 | 91.57 | 92.76 | 88.87 | 90.00 | 444,378 | -2.35(-2.54%) |
Apr 02, 2020 | 89.27 | 92.69 | 89.10 | 92.35 | 90,171 | +2.62(+2.92%) |
Apr 01, 2020 | 90.88 | 91.53 | 88.95 | 89.73 | 130,407 | -5.97(-6.23%) |
Mar 31, 2020 | 98.40 | 99.13 | 95.10 | 95.70 | 192,946 | -3.27(-3.31%) |
Mar 30, 2020 | 97.43 | 99.16 | 95.50 | 98.97 | 139,327 | +1.66(+1.70%) |
Mar 27, 2020 | 97.54 | 100.18 | 95.53 | 97.31 | 251,585 | -4.08(-4.03%) |
Mar 26, 2020 | 96.17 | 101.94 | 96.17 | 101.39 | 493,175 | +6.42(+6.76%) |
Mar 25, 2020 | 93.54 | 98.71 | 90.06 | 94.97 | 371,328 | +3.65(+3.99%) |
Mar 24, 2020 | 85.18 | 91.57 | 85.18 | 91.32 | 193,490 | +10.93(+13.60%) |
Mar 23, 2020 | 84.83 | 85.11 | 79.94 | 80.39 | 186,300 | -5.80(-6.73%) |
Mar 20, 2020 | 91.34 | 91.76 | 85.47 | 86.19 | 131,460 | -3.65(-4.07%) |
Mar 19, 2020 | 85.69 | 91.94 | 82.16 | 89.84 | 112,829 | +1.67(+1.89%) |
Mar 18, 2020 | 88.72 | 90.29 | 83.34 | 88.18 | 151,991 | -7.77(-8.10%) |
Mar 17, 2020 | 93.05 | 97.48 | 89.18 | 95.95 | 186,161 | +5.00(+5.50%) |
Mar 16, 2020 | 90.18 | 98.10 | 87.48 | 90.95 | 305,797 | -15.17(-14.30%) |
Mar 13, 2020 | 100.56 | 106.28 | 96.52 | 106.11 | 181,514 | +12.27(+13.07%) |
Mar 12, 2020 | 95.37 | 101.75 | 92.50 | 93.85 | 260,849 | -10.56(-10.12%) |
Mar 11, 2020 | 107.10 | 108.11 | 102.89 | 104.41 | 131,912 | -6.37(-5.75%) |
Mar 10, 2020 | 108.62 | 110.79 | 104.22 | 110.79 | 104,562 | +7.18(+6.93%) |
Mar 09, 2020 | 105.13 | 108.93 | 102.74 | 103.61 | 284,779 | -13.28(-11.36%) |
Mar 06, 2020 | 115.87 | 118.48 | 114.66 | 116.89 | 156,973 | -4.28(-3.53%) |
Mar 05, 2020 | 123.11 | 123.68 | 120.05 | 121.17 | 122,878 | -5.86(-4.62%) |
Mar 04, 2020 | 125.52 | 127.22 | 122.95 | 127.04 | 623,679 | +3.63(+2.94%) |
Mar 03, 2020 | 128.59 | 129.80 | 122.48 | 123.41 | 232,098 | -4.98(-3.88%) |
Mar 02, 2020 | 123.28 | 128.39 | 121.47 | 128.39 | 276,206 | +5.91(+4.83%) |
Feb 28, 2020 | 120.41 | 123.27 | 119.14 | 122.48 | 214,487 | -2.38(-1.90%) |
Feb 27, 2020 | 126.97 | 129.56 | 123.99 | 124.86 | 178,227 | -5.48(-4.20%) |
Feb 26, 2020 | 131.95 | 133.60 | 130.33 | 130.33 | 143,782 | -1.03(-0.78%) |
Feb 25, 2020 | 137.23 | 137.36 | 130.81 | 131.36 | 145,634 | -5.99(-4.36%) |
Feb 24, 2020 | 137.03 | 138.60 | 136.56 | 137.35 | 216,853 | -5.00(-3.51%) |
Feb 21, 2020 | 143.58 | 143.58 | 141.79 | 142.35 | 30,270 | -1.98(-1.37%) |
Feb 20, 2020 | 144.13 | 145.20 | 143.31 | 144.33 | 44,372 | -0.05(-0.03%) |
Feb 19, 2020 | 143.84 | 144.81 | 143.84 | 144.37 | 40,228 | +1.22(+0.85%) |
Feb 18, 2020 | 143.96 | 144.26 | 142.68 | 143.15 | 32,323 | -1.12(-0.78%) |
Feb 14, 2020 | 143.91 | 144.39 | 143.69 | 144.27 | 29,081 | +0.41(+0.28%) |
Feb 13, 2020 | 143.11 | 144.10 | 142.91 | 143.86 | 34,870 | +0.14(+0.10%) |
Feb 12, 2020 | 144.05 | 144.27 | 143.44 | 143.73 | 37,158 | +0.56(+0.39%) |
Feb 11, 2020 | 143.43 | 144.01 | 143.16 | 143.17 | 62,691 | +0.48(+0.34%) |
Feb 10, 2020 | 141.66 | 142.71 | 141.66 | 142.69 | 38,488 | +0.52(+0.36%) |
Feb 07, 2020 | 142.12 | 142.59 | 141.67 | 142.17 | 77,081 | -0.61(-0.43%) |
Feb 06, 2020 | 143.74 | 143.74 | 142.52 | 142.78 | 50,493 | -0.16(-0.11%) |
Feb 05, 2020 | 142.64 | 143.10 | 141.89 | 142.94 | 86,706 | +1.85(+1.31%) |
Feb 04, 2020 | 141.10 | 142.21 | 140.94 | 141.09 | 83,077 | +1.92(+1.38%) |
Feb 03, 2020 | 138.63 | 140.21 | 138.63 | 139.16 | 60,429 | +1.08(+0.78%) |
Jan 31, 2020 | 140.03 | 140.06 | 137.43 | 138.08 | 58,486 | -3.28(-2.32%) |
Jan 30, 2020 | 138.74 | 141.49 | 138.60 | 141.36 | 169,175 | +1.65(+1.18%) |
Jan 29, 2020 | 140.62 | 140.84 | 139.71 | 139.71 | 23,274 | -0.24(-0.17%) |
Jan 28, 2020 | 139.24 | 140.41 | 138.93 | 139.95 | 46,821 | +1.61(+1.16%) |
Jan 27, 2020 | 137.43 | 139.17 | 136.92 | 138.34 | 54,492 | -2.26(-1.61%) |
Jan 24, 2020 | 142.93 | 142.93 | 139.92 | 140.60 | 62,378 | -2.14(-1.50%) |
Jan 23, 2020 | 142.49 | 142.95 | 141.53 | 142.74 | 52,424 | -0.19(-0.14%) |
Jan 22, 2020 | 143.03 | 143.41 | 142.73 | 142.93 | 59,953 | +0.49(+0.34%) |
Jan 21, 2020 | 142.53 | 143.47 | 142.06 | 142.44 | 64,359 | -0.86(-0.60%) |
Jan 17, 2020 | 143.18 | 143.32 | 142.89 | 143.30 | 66,595 | +0.67(+0.47%) |
Jan 16, 2020 | 141.90 | 142.63 | 141.69 | 142.63 | 100,284 | +1.41(+1.00%) |
Jan 15, 2020 | 141.07 | 141.53 | 140.66 | 141.23 | 226,571 | -0.50(-0.35%) |
Jan 14, 2020 | 142.33 | 142.72 | 141.65 | 141.73 | 139,943 | -0.33(-0.23%) |
Jan 13, 2020 | 141.40 | 142.06 | 141.04 | 142.06 | 57,707 | +1.16(+0.82%) |
Jan 10, 2020 | 141.91 | 141.91 | 140.66 | 140.90 | 75,784 | -0.77(-0.54%) |
Jan 09, 2020 | 141.84 | 141.94 | 141.31 | 141.67 | 69,085 | +1.00(+0.71%) |
Jan 08, 2020 | 139.53 | 141.26 | 139.52 | 140.67 | 160,186 | +1.22(+0.88%) |
Jan 07, 2020 | 139.83 | 140.18 | 139.42 | 139.45 | 81,850 | -0.61(-0.44%) |
Jan 06, 2020 | 139.12 | 140.18 | 139.00 | 140.06 | 526,980 | -0.52(-0.37%) |
Jan 03, 2020 | 140.19 | 141.09 | 139.96 | 140.58 | 87,784 | -1.38(-0.97%) |
Jan 02, 2020 | 141.04 | 141.96 | 140.84 | 141.96 | 58,044 | +1.53(+1.09%) |
Dec 31, 2019 | 139.94 | 140.55 | 139.79 | 140.43 | 20,756 | +0.18(+0.13%) |
Dec 30, 2019 | 141.44 | 141.50 | 140.06 | 140.26 | 32,192 | -0.64(-0.46%) |
Dec 27, 2019 | 141.04 | 141.14 | 140.78 | 140.90 | 14,810 | -0.10(-0.07%) |
Dec 26, 2019 | 140.53 | 141.08 | 140.53 | 141.01 | 19,128 | +0.76(+0.54%) |
Dec 24, 2019 | 140.30 | 140.30 | 139.90 | 140.25 | 21,621 | +0.25(+0.18%) |
Dec 23, 2019 | 140.63 | 140.63 | 139.98 | 140.00 | 24,889 | -0.14(-0.10%) |
Dec 20, 2019 | 140.83 | 140.88 | 139.94 | 140.14 | 26,702 | +0.03(+0.02%) |
Dec 19, 2019 | 139.90 | 140.31 | 139.90 | 140.11 | 27,654 | +0.15(+0.11%) |
Dec 18, 2019 | 140.81 | 140.81 | 139.92 | 139.96 | 41,654 | -0.49(-0.35%) |
Dec 17, 2019 | 140.29 | 140.73 | 139.75 | 140.45 | 46,942 | +0.51(+0.36%) |
Dec 16, 2019 | 140.60 | 140.89 | 139.90 | 139.94 | 80,501 | +0.61(+0.44%) |
Dec 13, 2019 | 139.63 | 140.40 | 138.72 | 139.33 | 66,235 | -0.31(-0.22%) |
Dec 12, 2019 | 137.24 | 140.00 | 137.14 | 139.65 | 75,664 | +2.59(+1.89%) |
Dec 11, 2019 | 137.30 | 137.60 | 137.06 | 137.06 | 18,569 | -0.19(-0.14%) |
Dec 10, 2019 | 137.00 | 137.61 | 136.85 | 137.25 | 59,390 | -0.04(-0.03%) |
Dec 09, 2019 | 137.35 | 137.75 | 137.28 | 137.29 | 21,396 | -0.37(-0.27%) |
Dec 06, 2019 | 137.44 | 138.06 | 137.44 | 137.66 | 57,005 | +1.62(+1.19%) |
Dec 05, 2019 | 135.94 | 136.28 | 135.60 | 136.03 | 77,173 | +0.62(+0.46%) |
Dec 04, 2019 | 134.80 | 135.73 | 134.48 | 135.42 | 36,805 | +1.12(+0.83%) |
Dec 03, 2019 | 133.90 | 134.30 | 133.26 | 134.30 | 55,966 | -1.39(-1.03%) |