Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 156.54 | 158.64 | 153.95 | 154.59 | 3,430,824 | -1.53(-0.98%) |
Jan 28, 2021 | 158.23 | 161.56 | 155.98 | 156.11 | 2,337,517 | +1.01(+0.65%) |
Jan 27, 2021 | 153.77 | 161.84 | 152.21 | 155.10 | 3,776,045 | +1.07(+0.69%) |
Jan 26, 2021 | 153.87 | 155.25 | 152.61 | 154.04 | 3,057,511 | +0.80(+0.52%) |
Jan 25, 2021 | 151.07 | 153.60 | 150.57 | 153.24 | 1,976,507 | +1.59(+1.05%) |
Jan 22, 2021 | 150.87 | 152.08 | 149.62 | 151.65 | 2,023,994 | +0.89(+0.59%) |
Jan 21, 2021 | 151.85 | 152.00 | 149.89 | 150.76 | 1,994,354 | -1.24(-0.81%) |
Jan 20, 2021 | 151.71 | 152.44 | 150.38 | 152.00 | 1,540,118 | +0.35(+0.23%) |
Jan 19, 2021 | 150.85 | 151.87 | 149.93 | 151.65 | 1,819,515 | +0.81(+0.53%) |
Jan 15, 2021 | 151.28 | 151.40 | 149.15 | 150.84 | 3,081,547 | -0.74(-0.49%) |
Jan 14, 2021 | 154.18 | 154.48 | 151.20 | 151.58 | 2,767,600 | -2.57(-1.67%) |
Jan 13, 2021 | 151.67 | 155.12 | 150.73 | 154.16 | 3,360,792 | -4.12(-2.60%) |
Jan 12, 2021 | 157.89 | 158.73 | 156.37 | 158.28 | 1,749,472 | +0.51(+0.33%) |
Jan 11, 2021 | 160.03 | 160.64 | 157.40 | 157.76 | 1,320,145 | -2.38(-1.48%) |
Jan 08, 2021 | 158.19 | 161.38 | 157.57 | 160.14 | 2,818,360 | +2.06(+1.30%) |
Jan 07, 2021 | 157.34 | 159.11 | 156.76 | 158.08 | 1,705,518 | +0.89(+0.57%) |
Jan 06, 2021 | 155.53 | 158.63 | 155.44 | 157.19 | 1,757,138 | -0.55(-0.35%) |
Jan 05, 2021 | 157.92 | 159.33 | 156.69 | 157.74 | 1,593,182 | -0.44(-0.28%) |
Jan 04, 2021 | 164.75 | 165.31 | 157.03 | 158.18 | 2,421,164 | -6.78(-4.11%) |
Dec 31, 2020 | 164.96 | 164.96 | 164.96 | 841,138 | +2.24(+1.38%) | |
Dec 30, 2020 | 164.40 | 165.01 | 162.26 | 162.72 | 841,138 | -0.99(-0.61%) |
Dec 29, 2020 | 166.14 | 166.47 | 163.44 | 163.72 | 851,389 | -1.63(-0.99%) |
Dec 28, 2020 | 166.23 | 166.80 | 165.21 | 165.34 | 823,005 | +0.05(+0.03%) |
Dec 24, 2020 | 164.89 | 165.31 | 163.77 | 165.30 | 396,809 | +1.28(+0.78%) |
Dec 23, 2020 | 166.18 | 166.89 | 163.83 | 164.02 | 998,338 | -1.08(-0.65%) |
Dec 22, 2020 | 165.43 | 165.75 | 164.27 | 165.09 | 1,011,098 | -1.08(-0.65%) |
Dec 21, 2020 | 164.77 | 166.50 | 163.28 | 166.17 | 1,556,427 | -1.64(-0.98%) |
Dec 18, 2020 | 167.09 | 168.01 | 166.15 | 167.81 | 3,523,645 | +1.78(+1.07%) |
Dec 17, 2020 | 165.33 | 167.61 | 164.70 | 166.03 | 1,244,434 | +1.64(+1.00%) |
Dec 16, 2020 | 164.69 | 165.29 | 163.16 | 164.39 | 1,196,224 | -0.15(-0.09%) |
Dec 15, 2020 | 163.15 | 164.58 | 161.84 | 164.54 | 1,310,725 | +2.43(+1.50%) |
Dec 14, 2020 | 162.28 | 164.60 | 161.30 | 162.11 | 3,277,830 | -0.36(-0.22%) |
Dec 11, 2020 | 160.50 | 162.60 | 160.17 | 162.46 | 1,282,714 | +1.43(+0.89%) |
Dec 10, 2020 | 161.70 | 161.82 | 160.29 | 161.03 | 1,935,290 | -0.85(-0.53%) |
Dec 09, 2020 | 163.07 | 163.12 | 160.88 | 161.88 | 1,648,832 | -0.64(-0.40%) |
Dec 08, 2020 | 162.43 | 162.91 | 161.42 | 162.52 | 1,097,433 | -0.04(-0.02%) |
Dec 07, 2020 | 162.03 | 162.71 | 160.96 | 162.56 | 1,197,697 | -0.20(-0.13%) |
Dec 04, 2020 | 160.50 | 163.55 | 159.89 | 162.77 | 1,098,141 | +2.51(+1.57%) |
Dec 03, 2020 | 159.47 | 161.41 | 159.12 | 160.25 | 1,567,585 | +0.48(+0.30%) |
Dec 02, 2020 | 162.66 | 163.02 | 159.25 | 159.78 | 2,539,678 | -2.88(-1.77%) |
Dec 01, 2020 | 163.11 | 164.28 | 161.69 | 162.65 | 2,438,183 | +0.73(+0.45%) |
Nov 30, 2020 | 162.16 | 163.06 | 159.54 | 161.92 | 3,056,150 | -1.27(-0.78%) |
Nov 27, 2020 | 162.65 | 163.36 | 162.23 | 163.19 | 631,758 | +1.09(+0.67%) |
Nov 25, 2020 | 164.54 | 164.54 | 161.49 | 162.10 | 977,760 | -1.11(-0.68%) |
Nov 24, 2020 | 161.60 | 163.50 | 160.40 | 163.21 | 1,717,451 | +2.99(+1.87%) |
Nov 23, 2020 | 160.30 | 161.60 | 158.54 | 160.22 | 1,353,157 | +0.74(+0.46%) |
Nov 20, 2020 | 161.56 | 161.83 | 159.47 | 159.49 | 1,586,216 | -2.20(-1.36%) |
Nov 19, 2020 | 160.03 | 162.36 | 159.57 | 161.69 | 1,192,623 | +0.44(+0.27%) |
Nov 18, 2020 | 164.03 | 164.06 | 160.99 | 161.25 | 1,423,955 | -2.78(-1.70%) |
Nov 17, 2020 | 162.96 | 164.43 | 162.26 | 164.03 | 1,341,283 | -0.84(-0.51%) |
Nov 16, 2020 | 162.03 | 165.00 | 160.59 | 164.87 | 2,494,013 | +5.05(+3.16%) |
Nov 13, 2020 | 159.24 | 160.10 | 157.96 | 159.82 | 1,176,104 | +2.05(+1.30%) |
Nov 12, 2020 | 159.10 | 160.03 | 156.88 | 157.78 | 1,445,706 | -2.27(-1.42%) |
Nov 11, 2020 | 160.17 | 161.41 | 158.83 | 160.05 | 1,955,934 | +0.75(+0.47%) |
Nov 10, 2020 | 157.49 | 161.46 | 156.61 | 159.30 | 1,793,161 | +1.10(+0.69%) |
Nov 09, 2020 | 161.54 | 162.77 | 157.98 | 158.20 | 2,467,792 | +3.41(+2.20%) |
Nov 06, 2020 | 153.46 | 155.12 | 152.31 | 154.79 | 2,042,826 | +3.28(+2.16%) |
Nov 05, 2020 | 154.25 | 155.39 | 150.80 | 151.52 | 2,942,607 | -1.74(-1.14%) |
Nov 04, 2020 | 156.33 | 157.07 | 152.58 | 153.26 | 2,661,794 | -1.77(-1.14%) |
Nov 03, 2020 | 152.35 | 155.86 | 151.85 | 155.03 | 2,293,985 | +4.67(+3.11%) |
Nov 02, 2020 | 148.47 | 150.93 | 147.60 | 150.35 | 2,945,074 | +3.26(+2.22%) |
Oct 30, 2020 | 146.09 | 148.45 | 145.07 | 147.09 | 3,108,430 | -0.21(-0.15%) |
Oct 29, 2020 | 144.03 | 148.49 | 142.93 | 147.31 | 2,389,523 | +2.90(+2.01%) |
Oct 28, 2020 | 144.52 | 148.39 | 143.29 | 144.41 | 5,065,117 | +8.43(+6.20%) |
Oct 27, 2020 | 136.07 | 137.06 | 135.56 | 135.99 | 2,182,102 | +0.24(+0.18%) |
Oct 26, 2020 | 137.26 | 137.27 | 134.64 | 135.74 | 3,031,957 | -3.19(-2.30%) |
Oct 23, 2020 | 139.75 | 140.05 | 138.13 | 138.94 | 1,162,896 | +0.33(+0.23%) |
Oct 22, 2020 | 136.94 | 139.22 | 136.04 | 138.61 | 1,604,881 | +1.86(+1.36%) |
Oct 21, 2020 | 136.81 | 137.88 | 135.82 | 136.75 | 1,261,340 | +0.21(+0.16%) |
Oct 20, 2020 | 136.36 | 137.39 | 135.74 | 136.53 | 1,283,880 | +1.46(+1.08%) |
Oct 19, 2020 | 137.91 | 138.74 | 134.75 | 135.07 | 2,361,226 | -3.14(-2.27%) |
Oct 16, 2020 | 138.01 | 139.35 | 137.35 | 138.21 | 1,230,657 | +0.96(+0.70%) |
Oct 15, 2020 | 136.44 | 137.62 | 135.96 | 137.25 | 1,832,794 | -1.04(-0.75%) |
Oct 14, 2020 | 139.67 | 140.57 | 137.86 | 138.29 | 2,412,255 | -1.10(-0.79%) |
Oct 13, 2020 | 141.12 | 141.68 | 138.49 | 139.39 | 2,117,855 | -0.83(-0.59%) |
Oct 12, 2020 | 141.08 | 141.67 | 139.73 | 140.22 | 3,173,471 | +0.68(+0.49%) |
Oct 09, 2020 | 137.82 | 139.76 | 136.77 | 139.54 | 2,892,259 | +2.65(+1.93%) |
Oct 08, 2020 | 135.22 | 137.19 | 134.94 | 136.90 | 2,121,721 | +3.05(+2.28%) |
Oct 07, 2020 | 133.51 | 134.49 | 132.23 | 133.84 | 2,601,177 | +1.37(+1.03%) |
Oct 06, 2020 | 131.50 | 135.57 | 130.38 | 132.47 | 2,368,950 | +1.21(+0.92%) |
Oct 05, 2020 | 129.71 | 132.11 | 129.37 | 131.26 | 2,102,257 | +2.13(+1.65%) |
Oct 02, 2020 | 125.88 | 129.74 | 125.82 | 129.13 | 2,390,868 | +0.90(+0.70%) |
Oct 01, 2020 | 131.88 | 131.92 | 127.29 | 128.23 | 2,172,517 | -1.67(-1.28%) |
Sep 30, 2020 | 128.46 | 131.27 | 128.29 | 129.89 | 3,067,849 | +1.81(+1.42%) |
Sep 29, 2020 | 128.09 | 128.98 | 127.11 | 128.08 | 2,098,510 | +0.22(+0.17%) |
Sep 28, 2020 | 127.31 | 128.54 | 126.72 | 127.86 | 2,784,948 | +2.58(+2.06%) |
Sep 25, 2020 | 120.34 | 125.66 | 120.34 | 125.28 | 2,480,537 | +3.48(+2.86%) |
Sep 24, 2020 | 119.43 | 122.31 | 118.55 | 121.80 | 2,083,508 | +1.94(+1.62%) |
Sep 23, 2020 | 123.21 | 123.78 | 119.54 | 119.86 | 1,735,998 | -3.90(-3.15%) |
Sep 22, 2020 | 122.37 | 124.13 | 121.48 | 123.77 | 1,411,047 | +1.75(+1.44%) |
Sep 21, 2020 | 123.11 | 123.66 | 120.23 | 122.02 | 2,183,583 | -3.78(-3.01%) |
Sep 18, 2020 | 128.29 | 128.40 | 124.66 | 125.80 | 3,381,193 | -2.59(-2.02%) |
Sep 17, 2020 | 125.50 | 128.48 | 124.97 | 128.39 | 1,691,687 | +0.15(+0.12%) |
Sep 16, 2020 | 128.15 | 130.50 | 127.72 | 128.24 | 1,624,637 | +0.69(+0.54%) |
Sep 15, 2020 | 127.66 | 128.60 | 126.78 | 127.55 | 2,184,594 | +0.37(+0.29%) |
Sep 14, 2020 | 125.39 | 127.84 | 125.08 | 127.17 | 4,449,066 | +2.91(+2.35%) |
Sep 11, 2020 | 123.39 | 124.60 | 122.34 | 124.26 | 1,999,764 | +1.43(+1.17%) |
Sep 10, 2020 | 127.05 | 127.31 | 122.25 | 122.83 | 2,645,711 | -4.14(-3.26%) |
Sep 09, 2020 | 126.43 | 128.15 | 124.99 | 126.97 | 2,120,793 | +1.27(+1.01%) |
Sep 08, 2020 | 126.25 | 127.52 | 124.69 | 125.70 | 2,830,210 | -2.44(-1.91%) |
Sep 04, 2020 | 128.78 | 131.10 | 127.19 | 128.15 | 3,161,283 | -0.56(-0.44%) |
Sep 03, 2020 | 132.22 | 133.44 | 127.40 | 128.71 | 2,197,340 | -3.09(-2.34%) |
Sep 02, 2020 | 127.82 | 132.33 | 127.19 | 131.80 | 2,399,898 | +3.65(+2.85%) |
Sep 01, 2020 | 128.39 | 128.46 | 127.05 | 128.15 | 1,746,631 | -0.52(-0.40%) |
Aug 31, 2020 | 130.25 | 130.39 | 127.99 | 128.66 | 3,128,319 | -2.08(-1.59%) |
Aug 28, 2020 | 130.38 | 130.84 | 128.93 | 130.75 | 1,166,981 | +0.31(+0.23%) |
Aug 27, 2020 | 130.88 | 131.78 | 129.53 | 130.44 | 1,878,979 | +1.29(+1.00%) |
Aug 26, 2020 | 130.45 | 131.24 | 128.65 | 129.14 | 1,950,263 | -1.34(-1.03%) |
Aug 25, 2020 | 130.50 | 132.14 | 129.65 | 130.49 | 2,072,624 | +0.37(+0.28%) |
Aug 24, 2020 | 128.24 | 130.17 | 127.31 | 130.12 | 1,500,055 | +2.39(+1.87%) |
Aug 21, 2020 | 128.63 | 128.63 | 126.82 | 127.73 | 1,941,114 | -0.99(-0.77%) |
Aug 20, 2020 | 127.28 | 129.02 | 127.06 | 128.72 | 1,416,504 | +0.23(+0.18%) |
Aug 19, 2020 | 129.40 | 129.98 | 127.86 | 128.49 | 1,598,764 | -0.97(-0.75%) |
Aug 18, 2020 | 129.97 | 130.24 | 128.52 | 129.46 | 2,246,412 | +0.27(+0.21%) |
Aug 17, 2020 | 128.81 | 130.19 | 128.66 | 129.19 | 1,685,331 | +0.65(+0.50%) |
Aug 14, 2020 | 128.82 | 129.60 | 127.63 | 128.54 | 2,394,610 | -0.28(-0.22%) |
Aug 13, 2020 | 128.61 | 130.00 | 128.57 | 128.82 | 2,555,465 | -0.30(-0.23%) |
Aug 12, 2020 | 128.45 | 129.76 | 128.28 | 129.12 | 2,903,768 | +1.37(+1.07%) |
Aug 11, 2020 | 127.57 | 129.54 | 126.54 | 127.75 | 2,608,038 | -0.06(-0.05%) |
Aug 10, 2020 | 127.54 | 128.46 | 126.20 | 127.81 | 2,711,138 | +0.17(+0.13%) |
Aug 07, 2020 | 126.71 | 128.56 | 126.39 | 127.65 | 3,341,276 | +1.36(+1.08%) |
Aug 06, 2020 | 124.39 | 126.69 | 124.37 | 126.29 | 2,333,227 | +1.62(+1.30%) |
Aug 05, 2020 | 126.36 | 127.88 | 124.43 | 124.67 | 2,554,330 | -1.82(-1.44%) |
Aug 04, 2020 | 123.91 | 126.54 | 123.90 | 126.49 | 2,610,840 | +2.11(+1.70%) |
Aug 03, 2020 | 123.36 | 124.87 | 122.31 | 124.38 | 3,202,291 | +1.43(+1.17%) |
Jul 31, 2020 | 123.64 | 124.44 | 120.11 | 122.95 | 3,684,722 | +0.02(+0.02%) |
Jul 30, 2020 | 124.20 | 124.64 | 122.35 | 122.93 | 9,133,773 | -3.91(-3.08%) |
Jul 29, 2020 | 129.44 | 130.75 | 125.20 | 126.84 | 5,651,851 | -8.82(-6.50%) |
Jul 28, 2020 | 134.92 | 136.72 | 134.47 | 135.66 | 2,202,498 | +0.86(+0.64%) |
Jul 27, 2020 | 134.36 | 135.65 | 133.35 | 134.80 | 1,548,690 | +0.27(+0.20%) |
Jul 24, 2020 | 136.52 | 136.91 | 134.04 | 134.53 | 1,068,391 | -1.43(-1.05%) |
Jul 23, 2020 | 136.51 | 137.80 | 135.31 | 135.95 | 1,141,858 | -0.66(-0.48%) |
Jul 22, 2020 | 137.09 | 137.09 | 135.74 | 136.61 | 1,184,984 | +0.54(+0.39%) |
Jul 21, 2020 | 136.78 | 138.15 | 135.45 | 136.07 | 1,251,510 | -0.32(-0.24%) |
Jul 20, 2020 | 136.52 | 137.19 | 134.74 | 136.40 | 1,347,671 | -0.14(-0.10%) |
Jul 17, 2020 | 136.22 | 137.28 | 134.88 | 136.53 | 1,135,415 | +1.31(+0.97%) |
Jul 16, 2020 | 136.29 | 136.59 | 134.48 | 135.22 | 1,297,006 | -2.24(-1.63%) |
Jul 15, 2020 | 135.00 | 138.11 | 134.83 | 137.46 | 1,810,886 | +2.89(+2.14%) |
Jul 14, 2020 | 134.57 | 134.68 | 131.46 | 134.57 | 2,729,191 | +0.00(+0.00%) |
Jul 13, 2020 | 136.44 | 137.95 | 134.19 | 134.57 | 1,704,673 | -1.56(-1.15%) |
Jul 10, 2020 | 134.13 | 136.26 | 133.78 | 136.14 | 1,003,636 | +1.33(+0.99%) |
Jul 09, 2020 | 136.52 | 136.52 | 133.31 | 134.81 | 1,456,255 | -2.19(-1.60%) |
Jul 08, 2020 | 135.98 | 137.11 | 135.31 | 137.00 | 1,396,551 | +1.02(+0.75%) |
Jul 07, 2020 | 138.74 | 139.67 | 135.71 | 135.98 | 1,403,475 | -3.45(-2.48%) |
Jul 06, 2020 | 141.01 | 141.22 | 138.81 | 139.43 | 1,588,760 | +0.18(+0.13%) |
Jul 02, 2020 | 139.50 | 140.73 | 138.71 | 139.25 | 1,315,300 | +1.32(+0.96%) |
Jul 01, 2020 | 138.03 | 139.17 | 137.49 | 137.93 | 1,493,248 | +0.20(+0.15%) |
Jun 30, 2020 | 136.40 | 138.36 | 135.15 | 137.73 | 1,790,236 | +2.32(+1.71%) |
Jun 29, 2020 | 135.30 | 135.98 | 133.42 | 135.41 | 1,108,036 | +1.54(+1.15%) |
Jun 26, 2020 | 136.22 | 136.40 | 133.12 | 133.87 | 2,774,811 | -2.53(-1.85%) |
Jun 25, 2020 | 133.67 | 136.64 | 133.06 | 136.40 | 1,249,864 | +2.41(+1.80%) |
Jun 24, 2020 | 137.73 | 138.38 | 133.46 | 133.98 | 1,985,872 | -5.25(-3.77%) |
Jun 23, 2020 | 140.25 | 140.74 | 138.86 | 139.24 | 1,885,440 | +0.04(+0.03%) |
Jun 22, 2020 | 137.37 | 139.28 | 136.29 | 139.20 | 1,877,546 | +1.37(+0.99%) |
Jun 19, 2020 | 142.76 | 143.38 | 137.49 | 137.83 | 2,429,095 | -2.53(-1.80%) |
Jun 18, 2020 | 138.51 | 140.44 | 137.74 | 140.36 | 1,334,384 | +0.97(+0.70%) |
Jun 17, 2020 | 140.23 | 141.14 | 138.84 | 139.38 | 1,330,836 | -1.02(-0.73%) |
Jun 16, 2020 | 140.80 | 141.82 | 137.88 | 140.40 | 1,796,758 | +4.15(+3.05%) |
Jun 15, 2020 | 132.10 | 137.32 | 131.76 | 136.25 | 1,896,946 | +0.26(+0.19%) |
Jun 12, 2020 | 136.44 | 137.81 | 132.36 | 135.99 | 2,946,913 | +3.72(+2.81%) |
Jun 11, 2020 | 141.49 | 142.65 | 132.10 | 132.27 | 3,158,957 | -11.23(-7.83%) |
Jun 10, 2020 | 145.06 | 145.50 | 141.58 | 143.50 | 1,838,536 | -1.52(-1.05%) |
Jun 09, 2020 | 147.83 | 147.83 | 144.40 | 145.02 | 2,050,436 | -3.18(-2.15%) |
Jun 08, 2020 | 146.55 | 148.34 | 145.57 | 148.20 | 2,468,767 | +0.94(+0.64%) |
Jun 05, 2020 | 141.90 | 148.11 | 141.23 | 147.26 | 3,637,071 | +9.34(+6.77%) |
Jun 04, 2020 | 137.84 | 139.74 | 137.16 | 137.92 | 2,268,710 | -1.57(-1.13%) |
Jun 03, 2020 | 137.76 | 140.01 | 136.99 | 139.49 | 2,283,793 | +3.15(+2.31%) |
Jun 02, 2020 | 133.72 | 136.40 | 133.36 | 136.34 | 3,132,612 | +2.48(+1.86%) |
Jun 01, 2020 | 134.28 | 135.17 | 132.94 | 133.85 | 2,581,581 | -0.86(-0.64%) |
May 29, 2020 | 133.69 | 135.17 | 130.74 | 134.72 | 3,522,570 | +1.55(+1.17%) |
May 28, 2020 | 133.96 | 134.74 | 131.99 | 133.16 | 2,769,974 | +0.12(+0.09%) |
May 27, 2020 | 129.94 | 133.47 | 128.33 | 133.04 | 3,740,426 | +5.29(+4.14%) |
May 26, 2020 | 126.91 | 128.34 | 125.72 | 127.76 | 3,349,603 | +3.73(+3.00%) |
May 22, 2020 | 122.31 | 124.81 | 121.30 | 124.03 | 2,393,433 | +1.42(+1.16%) |
May 21, 2020 | 123.63 | 124.20 | 122.04 | 122.61 | 3,105,923 | -1.34(-1.08%) |
May 20, 2020 | 123.82 | 125.15 | 123.22 | 123.95 | 5,943,647 | +1.55(+1.26%) |
May 19, 2020 | 125.26 | 126.56 | 122.36 | 122.40 | 2,743,485 | -3.03(-2.42%) |
May 18, 2020 | 124.45 | 126.43 | 123.70 | 125.44 | 4,081,603 | +1.42(+1.15%) |
May 15, 2020 | 123.02 | 124.13 | 121.25 | 124.01 | 4,401,391 | -0.09(-0.07%) |
May 14, 2020 | 123.20 | 124.30 | 120.14 | 124.11 | 2,354,082 | +0.34(+0.28%) |
May 13, 2020 | 130.34 | 130.34 | 122.13 | 123.77 | 3,223,253 | -6.58(-5.05%) |
May 12, 2020 | 133.21 | 133.94 | 130.03 | 130.34 | 2,190,188 | -2.65(-1.99%) |
May 11, 2020 | 132.51 | 134.08 | 132.15 | 132.99 | 1,916,764 | -1.28(-0.95%) |
May 08, 2020 | 137.55 | 137.74 | 133.09 | 134.27 | 1,890,302 | -1.63(-1.20%) |
May 07, 2020 | 135.55 | 137.32 | 134.88 | 135.90 | 2,066,258 | +2.95(+2.22%) |
May 06, 2020 | 131.63 | 135.77 | 131.63 | 132.94 | 1,935,787 | -1.16(-0.86%) |
May 05, 2020 | 133.86 | 135.90 | 133.18 | 134.10 | 1,818,141 | +1.23(+0.93%) |
May 04, 2020 | 128.16 | 133.02 | 127.27 | 132.87 | 2,842,884 | +3.73(+2.89%) |
May 01, 2020 | 131.66 | 133.07 | 128.25 | 129.14 | 2,845,566 | -5.77(-4.27%) |
Apr 30, 2020 | 132.88 | 135.48 | 132.03 | 134.90 | 2,818,812 | +0.78(+0.58%) |
Apr 29, 2020 | 134.97 | 134.97 | 130.22 | 134.12 | 2,874,976 | +2.60(+1.98%) |
Apr 28, 2020 | 131.72 | 134.43 | 131.14 | 131.52 | 2,315,682 | +0.73(+0.56%) |
Apr 27, 2020 | 128.57 | 130.88 | 128.26 | 130.79 | 1,934,960 | +2.75(+2.15%) |
Apr 24, 2020 | 125.56 | 128.50 | 124.50 | 128.04 | 2,174,979 | +3.04(+2.44%) |
Apr 23, 2020 | 127.69 | 129.81 | 124.56 | 125.00 | 2,550,077 | -2.56(-2.00%) |
Apr 22, 2020 | 125.76 | 128.52 | 124.19 | 127.55 | 1,694,593 | +4.68(+3.81%) |
Apr 21, 2020 | 126.18 | 126.58 | 122.50 | 122.87 | 2,368,388 | -5.71(-4.44%) |
Apr 20, 2020 | 127.40 | 130.27 | 126.91 | 128.58 | 2,741,751 | -1.16(-0.89%) |
Apr 17, 2020 | 130.14 | 130.70 | 127.55 | 129.74 | 3,457,327 | +3.83(+3.04%) |
Apr 16, 2020 | 127.39 | 127.78 | 123.62 | 125.92 | 2,119,245 | -0.66(-0.52%) |
Apr 15, 2020 | 128.88 | 129.36 | 126.16 | 126.58 | 2,333,901 | -5.73(-4.33%) |
Apr 14, 2020 | 129.41 | 132.42 | 129.18 | 132.31 | 2,614,491 | +3.99(+3.11%) |
Apr 13, 2020 | 128.96 | 129.60 | 125.09 | 128.32 | 1,879,723 | -2.75(-2.10%) |
Apr 09, 2020 | 128.96 | 132.25 | 128.67 | 131.07 | 2,917,877 | +3.67(+2.88%) |
Apr 08, 2020 | 126.91 | 128.38 | 125.39 | 127.40 | 2,964,843 | +1.44(+1.15%) |
Apr 07, 2020 | 133.84 | 135.34 | 125.76 | 125.95 | 3,121,402 | -2.47(-1.93%) |
Apr 06, 2020 | 124.15 | 129.16 | 123.55 | 128.43 | 3,984,274 | +10.19(+8.62%) |
Apr 03, 2020 | 120.20 | 121.88 | 116.51 | 118.24 | 1,704,360 | -2.74(-2.27%) |
Apr 02, 2020 | 117.46 | 121.95 | 117.19 | 120.98 | 4,140,953 | +1.68(+1.41%) |
Apr 01, 2020 | 119.53 | 122.68 | 117.80 | 119.30 | 3,159,329 | -6.40(-5.09%) |
Mar 31, 2020 | 124.13 | 128.20 | 123.43 | 125.70 | 3,820,019 | -1.05(-0.83%) |
Mar 30, 2020 | 121.76 | 127.41 | 121.18 | 126.75 | 2,742,702 | +5.92(+4.90%) |
Mar 27, 2020 | 119.88 | 125.07 | 118.56 | 120.82 | 3,259,750 | -5.22(-4.14%) |
Mar 26, 2020 | 113.17 | 127.04 | 112.75 | 126.05 | 4,394,156 | +13.31(+11.80%) |
Mar 25, 2020 | 111.06 | 119.55 | 107.13 | 112.74 | 4,285,977 | +1.50(+1.35%) |
Mar 24, 2020 | 105.45 | 112.23 | 105.11 | 111.24 | 5,310,937 | +10.93(+10.90%) |
Mar 23, 2020 | 99.81 | 103.06 | 96.46 | 100.31 | 5,213,402 | -2.75(-2.67%) |
Mar 20, 2020 | 109.36 | 109.87 | 98.49 | 103.06 | 6,804,393 | -4.88(-4.52%) |
Mar 19, 2020 | 108.33 | 113.27 | 101.16 | 107.94 | 4,373,626 | -0.21(-0.20%) |
Mar 18, 2020 | 111.15 | 112.74 | 94.82 | 108.15 | 5,554,473 | -10.84(-9.11%) |
Mar 17, 2020 | 114.45 | 120.04 | 108.91 | 118.99 | 4,648,340 | +6.37(+5.66%) |
Mar 16, 2020 | 117.77 | 121.14 | 112.24 | 112.62 | 4,801,748 | -20.27(-15.25%) |
Mar 13, 2020 | 125.98 | 132.92 | 118.88 | 132.89 | 3,919,898 | +13.08(+10.91%) |
Mar 12, 2020 | 126.50 | 126.79 | 115.75 | 119.81 | 5,977,558 | -15.47(-11.43%) |
Mar 11, 2020 | 136.78 | 138.85 | 133.16 | 135.28 | 3,009,871 | -5.86(-4.15%) |
Mar 10, 2020 | 143.45 | 143.61 | 134.55 | 141.14 | 4,543,110 | +3.20(+2.32%) |
Mar 09, 2020 | 136.28 | 141.87 | 133.70 | 137.94 | 4,979,721 | -7.52(-5.17%) |
Mar 06, 2020 | 140.22 | 146.34 | 139.84 | 145.46 | 3,432,652 | -1.39(-0.95%) |
Mar 05, 2020 | 145.73 | 149.12 | 145.26 | 146.85 | 3,675,521 | -3.40(-2.26%) |
Mar 04, 2020 | 144.79 | 150.46 | 143.32 | 150.25 | 3,115,623 | +8.36(+5.89%) |
Mar 03, 2020 | 147.73 | 150.30 | 140.75 | 141.89 | 3,385,758 | -7.09(-4.76%) |
Mar 02, 2020 | 142.17 | 149.06 | 140.97 | 148.98 | 3,495,004 | +7.55(+5.34%) |
Feb 28, 2020 | 140.22 | 145.74 | 137.58 | 141.43 | 5,017,357 | -2.55(-1.77%) |
Feb 27, 2020 | 149.95 | 151.69 | 143.92 | 143.98 | 3,110,913 | -8.04(-5.29%) |
Feb 26, 2020 | 154.46 | 156.11 | 151.93 | 152.02 | 2,538,042 | -0.78(-0.51%) |
Feb 25, 2020 | 159.63 | 160.40 | 152.54 | 152.80 | 2,851,714 | -6.73(-4.22%) |
Feb 24, 2020 | 160.66 | 161.94 | 158.94 | 159.53 | 2,217,568 | -3.69(-2.26%) |
Feb 21, 2020 | 164.34 | 164.91 | 162.10 | 163.22 | 3,871,389 | -2.00(-1.21%) |
Feb 20, 2020 | 165.13 | 166.12 | 163.15 | 165.22 | 1,642,887 | -0.44(-0.27%) |
Feb 19, 2020 | 164.97 | 166.11 | 164.69 | 165.66 | 1,779,428 | +1.21(+0.73%) |
Feb 18, 2020 | 165.76 | 166.64 | 164.28 | 164.45 | 1,654,556 | -1.21(-0.73%) |
Feb 14, 2020 | 164.66 | 165.69 | 163.97 | 165.66 | 1,713,919 | +0.69(+0.42%) |
Feb 13, 2020 | 162.21 | 165.42 | 161.84 | 164.97 | 2,094,018 | +2.26(+1.39%) |
Feb 12, 2020 | 163.32 | 165.29 | 161.68 | 162.72 | 2,869,271 | +0.06(+0.03%) |
Feb 11, 2020 | 164.75 | 164.75 | 162.50 | 162.66 | 1,733,258 | -1.27(-0.78%) |
Feb 10, 2020 | 163.29 | 164.35 | 162.97 | 163.93 | 2,356,440 | +0.24(+0.15%) |
Feb 07, 2020 | 164.32 | 164.43 | 163.13 | 163.69 | 2,529,029 | -1.06(-0.64%) |
Feb 06, 2020 | 164.29 | 164.95 | 163.42 | 164.75 | 1,751,445 | +1.50(+0.92%) |
Feb 05, 2020 | 163.03 | 163.61 | 161.60 | 163.26 | 2,926,960 | +2.47(+1.53%) |
Feb 04, 2020 | 161.47 | 162.75 | 159.76 | 160.79 | 3,745,582 | +1.81(+1.14%) |