Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.84 | 141.84 | 141.84 | 21,912 | +1.54(+1.10%) | |
Dec 30, 2020 | 139.79 | 140.67 | 139.79 | 140.30 | 21,912 | +1.09(+0.78%) |
Dec 29, 2020 | 140.52 | 140.52 | 139.11 | 139.22 | 32,220 | -0.41(-0.29%) |
Dec 28, 2020 | 139.67 | 140.23 | 139.09 | 139.62 | 34,334 | +1.24(+0.89%) |
Dec 24, 2020 | 138.87 | 138.87 | 137.45 | 138.39 | 17,674 | +0.29(+0.21%) |
Dec 23, 2020 | 137.15 | 138.91 | 137.15 | 138.09 | 37,042 | +1.87(+1.37%) |
Dec 22, 2020 | 137.66 | 137.95 | 136.13 | 136.22 | 60,377 | -1.33(-0.97%) |
Dec 21, 2020 | 136.94 | 138.25 | 135.36 | 137.56 | 53,541 | +1.51(+1.11%) |
Dec 18, 2020 | 137.28 | 137.28 | 135.36 | 136.04 | 214,102 | -0.88(-0.64%) |
Dec 17, 2020 | 137.06 | 137.10 | 136.59 | 136.92 | 23,386 | +0.59(+0.43%) |
Dec 16, 2020 | 136.22 | 136.53 | 135.83 | 136.34 | 34,326 | +0.26(+0.19%) |
Dec 15, 2020 | 135.14 | 136.42 | 134.31 | 136.08 | 34,180 | +2.12(+1.58%) |
Dec 14, 2020 | 136.56 | 136.56 | 133.97 | 133.97 | 23,177 | -0.84(-0.62%) |
Dec 11, 2020 | 134.64 | 135.08 | 133.79 | 134.81 | 38,515 | -1.49(-1.10%) |
Dec 10, 2020 | 135.35 | 136.40 | 135.16 | 136.30 | 47,394 | +0.01(+0.01%) |
Dec 09, 2020 | 137.66 | 137.66 | 135.78 | 136.29 | 46,927 | -0.54(-0.40%) |
Dec 08, 2020 | 135.94 | 136.93 | 135.94 | 136.84 | 135,705 | -0.07(-0.05%) |
Dec 07, 2020 | 136.75 | 137.37 | 136.45 | 136.90 | 62,092 | -0.53(-0.38%) |
Dec 04, 2020 | 136.31 | 137.48 | 136.31 | 137.43 | 55,751 | +2.12(+1.56%) |
Dec 03, 2020 | 135.91 | 136.27 | 134.90 | 135.31 | 168,566 | -0.32(-0.24%) |
Dec 02, 2020 | 133.86 | 135.81 | 133.86 | 135.63 | 33,035 | +1.39(+1.04%) |
Dec 01, 2020 | 134.66 | 135.30 | 134.07 | 134.24 | 28,712 | +1.96(+1.48%) |
Nov 30, 2020 | 134.11 | 134.12 | 132.01 | 132.28 | 26,829 | -2.37(-1.76%) |
Nov 27, 2020 | 135.43 | 135.43 | 134.44 | 134.65 | 22,024 | -0.46(-0.34%) |
Nov 25, 2020 | 134.85 | 135.16 | 133.68 | 135.11 | 69,370 | -0.25(-0.19%) |
Nov 24, 2020 | 132.97 | 135.53 | 132.90 | 135.36 | 74,932 | +4.71(+3.60%) |
Nov 23, 2020 | 129.46 | 131.03 | 129.46 | 130.65 | 39,577 | +2.67(+2.09%) |
Nov 20, 2020 | 129.06 | 129.10 | 127.89 | 127.98 | 39,047 | -1.46(-1.13%) |
Nov 19, 2020 | 128.66 | 129.63 | 127.68 | 129.44 | 58,100 | +0.29(+0.23%) |
Nov 18, 2020 | 130.89 | 131.81 | 129.15 | 129.15 | 63,913 | -1.09(-0.84%) |
Nov 17, 2020 | 129.20 | 130.40 | 128.32 | 130.24 | 33,189 | -0.48(-0.37%) |
Nov 16, 2020 | 131.41 | 131.41 | 129.57 | 130.72 | 67,328 | +2.69(+2.10%) |
Nov 13, 2020 | 126.70 | 128.57 | 126.70 | 128.03 | 104,587 | +1.99(+1.58%) |
Nov 12, 2020 | 126.92 | 126.92 | 124.97 | 126.04 | 78,129 | -2.16(-1.69%) |
Nov 11, 2020 | 129.76 | 129.76 | 127.54 | 128.20 | 143,756 | -0.70(-0.55%) |
Nov 10, 2020 | 128.94 | 129.45 | 127.68 | 128.90 | 100,611 | -0.25(-0.19%) |
Nov 09, 2020 | 129.59 | 131.09 | 127.95 | 129.15 | 169,553 | +10.46(+8.81%) |
Nov 06, 2020 | 120.42 | 120.42 | 118.34 | 118.69 | 48,304 | -1.17(-0.98%) |
Nov 05, 2020 | 118.06 | 120.57 | 118.06 | 119.86 | 111,020 | +3.20(+2.74%) |
Nov 04, 2020 | 116.31 | 118.49 | 115.06 | 116.67 | 50,824 | -0.63(-0.54%) |
Nov 03, 2020 | 116.41 | 117.97 | 116.15 | 117.30 | 84,451 | +2.91(+2.55%) |
Nov 02, 2020 | 113.76 | 114.98 | 113.58 | 114.38 | 90,284 | +2.08(+1.85%) |
Oct 30, 2020 | 111.53 | 112.43 | 110.59 | 112.31 | 69,157 | -0.10(-0.09%) |
Oct 29, 2020 | 111.05 | 113.02 | 109.63 | 112.41 | 82,686 | +1.17(+1.05%) |
Oct 28, 2020 | 112.28 | 112.47 | 110.82 | 111.24 | 80,617 | -3.82(-3.32%) |
Oct 27, 2020 | 117.21 | 117.21 | 115.02 | 115.06 | 49,961 | -2.26(-1.92%) |
Oct 26, 2020 | 118.65 | 118.65 | 116.04 | 117.32 | 102,496 | -2.80(-2.33%) |
Oct 23, 2020 | 120.66 | 120.76 | 119.19 | 120.12 | 231,093 | +0.20(+0.16%) |
Oct 22, 2020 | 118.02 | 120.20 | 117.93 | 119.92 | 187,795 | +2.09(+1.77%) |
Oct 21, 2020 | 118.74 | 119.12 | 117.83 | 117.83 | 89,417 | -0.84(-0.71%) |
Oct 20, 2020 | 118.41 | 120.16 | 118.41 | 118.68 | 148,371 | +0.89(+0.76%) |
Oct 19, 2020 | 120.11 | 120.11 | 117.57 | 117.79 | 123,711 | -2.00(-1.67%) |
Oct 16, 2020 | 119.83 | 120.47 | 119.33 | 119.79 | 146,295 | +0.23(+0.20%) |
Oct 15, 2020 | 117.78 | 119.66 | 117.65 | 119.55 | 231,688 | +0.53(+0.44%) |
Oct 14, 2020 | 120.50 | 120.72 | 118.89 | 119.03 | 260,057 | -1.32(-1.09%) |
Oct 13, 2020 | 121.85 | 122.09 | 119.99 | 120.34 | 273,000 | -2.04(-1.67%) |
Oct 12, 2020 | 121.49 | 122.71 | 121.49 | 122.38 | 178,096 | +1.10(+0.91%) |
Oct 09, 2020 | 121.36 | 121.89 | 120.31 | 121.28 | 664,341 | +0.54(+0.44%) |
Oct 08, 2020 | 119.72 | 120.96 | 119.61 | 120.75 | 765,768 | +1.76(+1.48%) |
Oct 07, 2020 | 118.15 | 119.54 | 118.11 | 118.99 | 5,001,573 | +1.89(+1.61%) |
Oct 06, 2020 | 119.41 | 120.33 | 116.82 | 117.10 | 113,774 | -1.21(-1.03%) |
Oct 05, 2020 | 117.53 | 118.46 | 117.28 | 118.31 | 65,884 | +1.91(+1.64%) |
Oct 02, 2020 | 113.62 | 117.02 | 113.62 | 116.40 | 121,611 | +0.69(+0.59%) |
Oct 01, 2020 | 115.28 | 116.33 | 114.81 | 115.72 | 423,238 | +1.03(+0.90%) |
Sep 30, 2020 | 113.89 | 115.83 | 113.89 | 114.68 | 72,066 | +1.19(+1.05%) |
Sep 29, 2020 | 114.61 | 114.65 | 113.21 | 113.49 | 61,385 | -1.17(-1.02%) |
Sep 28, 2020 | 113.59 | 115.33 | 113.59 | 114.66 | 42,198 | +2.69(+2.40%) |
Sep 25, 2020 | 110.01 | 112.33 | 109.79 | 111.97 | 52,134 | +1.35(+1.22%) |
Sep 24, 2020 | 110.17 | 112.13 | 109.09 | 110.61 | 128,222 | +0.39(+0.36%) |
Sep 23, 2020 | 113.06 | 113.57 | 110.13 | 110.22 | 45,404 | -2.69(-2.38%) |
Sep 22, 2020 | 113.51 | 114.03 | 111.81 | 112.91 | 100,414 | -0.48(-0.42%) |
Sep 21, 2020 | 114.16 | 114.17 | 111.98 | 113.39 | 83,193 | -3.26(-2.80%) |
Sep 18, 2020 | 117.09 | 117.56 | 116.18 | 116.65 | 48,766 | -0.51(-0.44%) |
Sep 17, 2020 | 116.73 | 117.91 | 116.46 | 117.17 | 54,660 | -1.23(-1.04%) |
Sep 16, 2020 | 117.53 | 119.72 | 117.21 | 118.40 | 50,334 | +1.26(+1.08%) |
Sep 15, 2020 | 119.05 | 119.05 | 117.05 | 117.14 | 59,284 | -1.36(-1.15%) |
Sep 14, 2020 | 117.61 | 119.31 | 117.49 | 118.50 | 44,386 | +2.06(+1.77%) |
Sep 11, 2020 | 116.07 | 116.85 | 115.54 | 116.44 | 60,636 | +0.66(+0.57%) |
Sep 10, 2020 | 118.16 | 118.97 | 115.54 | 115.78 | 62,533 | -1.80(-1.53%) |
Sep 09, 2020 | 117.75 | 118.41 | 116.77 | 117.58 | 64,439 | +1.22(+1.05%) |
Sep 08, 2020 | 118.60 | 118.60 | 116.11 | 116.36 | 74,877 | -3.42(-2.86%) |
Sep 04, 2020 | 121.16 | 121.66 | 117.81 | 119.78 | 68,657 | +0.12(+0.10%) |
Sep 03, 2020 | 122.37 | 123.53 | 118.97 | 119.66 | 72,115 | -2.45(-2.01%) |
Sep 02, 2020 | 120.75 | 122.41 | 120.47 | 122.11 | 53,827 | +1.75(+1.45%) |
Sep 01, 2020 | 119.63 | 120.91 | 119.21 | 120.36 | 63,866 | +0.22(+0.18%) |
Aug 31, 2020 | 121.94 | 121.94 | 120.15 | 120.15 | 48,930 | -1.92(-1.57%) |
Aug 28, 2020 | 121.69 | 122.22 | 120.94 | 122.06 | 109,081 | +0.99(+0.82%) |
Aug 27, 2020 | 119.33 | 121.48 | 119.33 | 121.07 | 68,837 | +1.98(+1.67%) |
Aug 26, 2020 | 119.51 | 119.88 | 118.78 | 119.09 | 72,632 | -0.52(-0.44%) |
Aug 25, 2020 | 120.12 | 120.27 | 118.77 | 119.61 | 50,180 | +0.52(+0.44%) |
Aug 24, 2020 | 117.14 | 119.09 | 116.92 | 119.09 | 48,107 | +2.60(+2.23%) |
Aug 21, 2020 | 116.35 | 117.15 | 116.14 | 116.49 | 97,959 | -0.17(-0.14%) |
Aug 20, 2020 | 116.23 | 116.79 | 116.03 | 116.66 | 61,834 | -0.56(-0.48%) |
Aug 19, 2020 | 117.40 | 118.19 | 117.07 | 117.22 | 60,885 | +0.31(+0.26%) |
Aug 18, 2020 | 118.19 | 118.19 | 116.76 | 116.91 | 50,001 | -1.15(-0.97%) |
Aug 17, 2020 | 118.87 | 118.87 | 117.89 | 118.06 | 112,219 | -0.95(-0.80%) |
Aug 14, 2020 | 117.96 | 119.42 | 117.96 | 119.02 | 46,734 | +0.48(+0.40%) |
Aug 13, 2020 | 118.57 | 119.56 | 118.17 | 118.54 | 73,308 | -0.95(-0.80%) |
Aug 12, 2020 | 121.69 | 121.69 | 118.62 | 119.49 | 90,546 | -0.11(-0.09%) |
Aug 11, 2020 | 119.70 | 121.78 | 119.36 | 119.61 | 116,805 | +1.74(+1.48%) |
Aug 10, 2020 | 117.93 | 118.52 | 117.55 | 117.87 | 58,176 | +0.32(+0.27%) |
Aug 07, 2020 | 115.28 | 117.55 | 114.91 | 117.55 | 67,801 | +1.80(+1.55%) |
Aug 06, 2020 | 115.45 | 115.95 | 114.89 | 115.75 | 63,304 | +0.11(+0.10%) |
Aug 05, 2020 | 114.33 | 115.67 | 114.33 | 115.64 | 87,700 | +2.15(+1.90%) |
Aug 04, 2020 | 113.30 | 113.55 | 112.91 | 113.49 | 55,537 | -0.25(-0.22%) |
Aug 03, 2020 | 113.95 | 114.45 | 113.30 | 113.74 | 56,644 | +0.32(+0.28%) |
Jul 31, 2020 | 113.99 | 113.99 | 112.19 | 113.42 | 78,710 | -0.51(-0.44%) |
Jul 30, 2020 | 114.13 | 114.13 | 112.61 | 113.93 | 49,280 | -2.16(-1.86%) |
Jul 29, 2020 | 113.53 | 116.17 | 113.53 | 116.09 | 255,758 | +2.35(+2.06%) |
Jul 28, 2020 | 114.01 | 114.57 | 113.70 | 113.74 | 206,797 | -0.65(-0.57%) |
Jul 27, 2020 | 114.53 | 114.75 | 113.28 | 114.40 | 66,295 | -0.43(-0.38%) |
Jul 24, 2020 | 115.29 | 115.80 | 114.66 | 114.83 | 58,390 | -0.78(-0.67%) |
Jul 23, 2020 | 115.59 | 116.52 | 115.00 | 115.60 | 115,978 | -0.06(-0.05%) |
Jul 22, 2020 | 114.77 | 115.89 | 114.72 | 115.66 | 96,775 | +0.10(+0.09%) |
Jul 21, 2020 | 114.60 | 115.94 | 114.48 | 115.56 | 143,921 | +1.81(+1.59%) |
Jul 20, 2020 | 113.01 | 114.25 | 112.82 | 113.75 | 72,906 | +0.17(+0.15%) |
Jul 17, 2020 | 114.56 | 114.64 | 113.56 | 113.58 | 92,291 | -0.88(-0.77%) |
Jul 16, 2020 | 114.33 | 115.51 | 113.63 | 114.46 | 114,269 | -0.82(-0.71%) |
Jul 15, 2020 | 115.39 | 115.64 | 113.98 | 115.28 | 147,229 | +2.63(+2.34%) |
Jul 14, 2020 | 111.71 | 112.71 | 110.87 | 112.65 | 164,342 | +0.49(+0.43%) |
Jul 13, 2020 | 113.53 | 114.18 | 111.89 | 112.16 | 168,221 | -0.08(-0.07%) |
Jul 10, 2020 | 108.97 | 112.41 | 108.83 | 112.25 | 117,316 | +3.11(+2.84%) |
Jul 09, 2020 | 111.59 | 111.59 | 108.11 | 109.14 | 125,663 | -2.43(-2.18%) |
Jul 08, 2020 | 110.55 | 111.71 | 110.07 | 111.57 | 132,302 | +1.23(+1.12%) |
Jul 07, 2020 | 112.09 | 112.20 | 110.19 | 110.34 | 142,705 | -2.80(-2.47%) |
Jul 06, 2020 | 113.22 | 113.86 | 112.48 | 113.14 | 923,527 | +1.98(+1.78%) |
Jul 02, 2020 | 113.18 | 113.72 | 110.92 | 111.15 | 81,276 | +0.31(+0.28%) |
Jul 01, 2020 | 112.09 | 112.47 | 110.61 | 110.85 | 97,101 | -0.80(-0.72%) |
Jun 30, 2020 | 109.61 | 112.21 | 109.61 | 111.65 | 121,450 | +1.62(+1.47%) |
Jun 29, 2020 | 109.58 | 110.58 | 108.98 | 110.03 | 92,378 | +1.36(+1.25%) |
Jun 26, 2020 | 112.15 | 112.15 | 108.62 | 108.67 | 137,314 | -5.21(-4.57%) |
Jun 25, 2020 | 110.55 | 114.02 | 110.55 | 113.88 | 99,094 | +2.96(+2.67%) |
Jun 24, 2020 | 114.02 | 114.02 | 110.59 | 110.92 | 141,863 | -4.40(-3.82%) |
Jun 23, 2020 | 116.30 | 117.08 | 115.30 | 115.32 | 150,160 | +0.49(+0.43%) |
Jun 22, 2020 | 114.35 | 115.52 | 113.56 | 114.83 | 155,538 | -0.09(-0.08%) |
Jun 19, 2020 | 117.84 | 117.84 | 113.66 | 114.92 | 444,348 | -0.89(-0.77%) |
Jun 18, 2020 | 114.84 | 116.67 | 114.56 | 115.81 | 128,647 | -0.08(-0.06%) |
Jun 17, 2020 | 117.96 | 117.96 | 115.71 | 115.88 | 208,129 | -1.57(-1.34%) |
Jun 16, 2020 | 120.08 | 120.08 | 115.22 | 117.45 | 2,072,803 | +1.94(+1.68%) |
Jun 15, 2020 | 110.70 | 115.86 | 110.11 | 115.52 | 216,301 | +1.23(+1.08%) |
Jun 12, 2020 | 115.48 | 115.48 | 111.37 | 114.29 | 200,907 | +3.39(+3.06%) |
Jun 11, 2020 | 114.36 | 116.23 | 110.73 | 110.89 | 301,642 | -9.56(-7.94%) |
Jun 10, 2020 | 124.16 | 124.16 | 120.39 | 120.46 | 307,566 | -4.08(-3.28%) |
Jun 09, 2020 | 124.04 | 125.59 | 123.18 | 124.54 | 507,712 | -1.82(-1.44%) |
Jun 08, 2020 | 126.71 | 126.71 | 124.75 | 126.36 | 825,148 | +1.90(+1.53%) |
Jun 05, 2020 | 126.56 | 127.06 | 123.97 | 124.46 | 833,234 | +4.46(+3.71%) |
Jun 04, 2020 | 118.29 | 120.11 | 117.14 | 120.00 | 4,430,812 | +1.58(+1.34%) |
Jun 03, 2020 | 116.47 | 118.74 | 116.38 | 118.42 | 477,944 | +4.11(+3.60%) |
Jun 02, 2020 | 114.94 | 115.32 | 113.62 | 114.31 | 52,383 | +0.84(+0.74%) |
Jun 01, 2020 | 112.74 | 114.06 | 111.95 | 113.47 | 83,294 | +1.38(+1.23%) |
May 29, 2020 | 112.42 | 113.27 | 111.31 | 112.09 | 65,109 | -1.35(-1.19%) |
May 28, 2020 | 116.66 | 116.66 | 113.25 | 113.44 | 58,451 | -1.79(-1.55%) |
May 27, 2020 | 115.50 | 115.50 | 112.08 | 115.23 | 109,358 | +4.32(+3.89%) |
May 26, 2020 | 109.50 | 111.93 | 109.46 | 110.91 | 49,399 | +5.46(+5.18%) |
May 22, 2020 | 106.10 | 106.10 | 104.65 | 105.45 | 57,064 | -0.51(-0.48%) |
May 21, 2020 | 106.65 | 107.21 | 105.56 | 105.96 | 196,696 | -0.89(-0.84%) |
May 20, 2020 | 106.29 | 107.34 | 106.29 | 106.86 | 170,385 | +2.69(+2.58%) |
May 19, 2020 | 106.19 | 106.98 | 104.17 | 104.17 | 56,944 | -2.38(-2.23%) |
May 18, 2020 | 104.72 | 107.14 | 104.39 | 106.55 | 133,794 | +5.69(+5.64%) |
May 15, 2020 | 100.26 | 101.39 | 100.18 | 100.86 | 164,759 | -0.46(-0.45%) |
May 14, 2020 | 96.66 | 101.32 | 95.84 | 101.32 | 82,246 | +3.04(+3.09%) |
May 13, 2020 | 100.81 | 100.81 | 97.43 | 98.28 | 97,611 | -3.02(-2.98%) |
May 12, 2020 | 105.04 | 105.17 | 101.27 | 101.30 | 1,717,538 | -3.19(-3.05%) |
May 11, 2020 | 105.31 | 105.31 | 104.11 | 104.49 | 39,949 | -2.09(-1.96%) |
May 08, 2020 | 105.97 | 106.73 | 105.61 | 106.58 | 53,525 | +2.30(+2.21%) |
May 07, 2020 | 103.36 | 106.07 | 103.36 | 104.27 | 91,384 | +2.33(+2.29%) |
May 06, 2020 | 104.40 | 104.53 | 101.94 | 101.94 | 73,937 | -1.64(-1.58%) |
May 05, 2020 | 105.44 | 105.94 | 103.50 | 103.58 | 68,055 | +0.12(+0.12%) |
May 04, 2020 | 102.45 | 103.67 | 101.39 | 103.46 | 123,276 | -0.53(-0.51%) |
May 01, 2020 | 104.55 | 105.39 | 103.59 | 104.00 | 47,196 | -3.53(-3.29%) |
Apr 30, 2020 | 108.94 | 109.01 | 107.00 | 107.53 | 98,771 | -3.21(-2.90%) |
Apr 29, 2020 | 109.89 | 111.48 | 109.23 | 110.73 | 47,070 | +4.73(+4.46%) |
Apr 28, 2020 | 107.77 | 108.70 | 105.55 | 106.01 | 97,850 | +0.97(+0.92%) |
Apr 27, 2020 | 101.81 | 105.30 | 101.81 | 105.04 | 57,314 | +4.49(+4.47%) |
Apr 24, 2020 | 100.36 | 101.03 | 98.74 | 100.55 | 39,151 | +1.47(+1.49%) |
Apr 23, 2020 | 99.47 | 101.12 | 99.07 | 99.07 | 137,166 | +0.09(+0.09%) |
Apr 22, 2020 | 99.66 | 99.85 | 98.79 | 98.98 | 63,498 | +1.49(+1.53%) |
Apr 21, 2020 | 98.05 | 99.03 | 97.14 | 97.49 | 81,214 | -3.16(-3.14%) |
Apr 20, 2020 | 100.66 | 102.49 | 99.62 | 100.65 | 84,419 | -2.09(-2.03%) |
Apr 17, 2020 | 100.97 | 103.00 | 100.36 | 102.74 | 186,855 | +5.91(+6.10%) |
Apr 16, 2020 | 99.23 | 99.23 | 95.98 | 96.83 | 55,766 | -2.26(-2.28%) |
Apr 15, 2020 | 99.97 | 99.99 | 98.68 | 99.08 | 70,927 | -4.86(-4.67%) |
Apr 14, 2020 | 106.93 | 106.93 | 102.36 | 103.94 | 149,242 | +0.04(+0.04%) |
Apr 13, 2020 | 108.16 | 108.16 | 102.98 | 103.90 | 103,716 | -4.02(-3.72%) |
Apr 09, 2020 | 106.03 | 109.16 | 105.50 | 107.92 | 109,303 | +4.90(+4.76%) |
Apr 08, 2020 | 100.40 | 103.58 | 99.13 | 103.02 | 91,330 | +4.38(+4.44%) |
Apr 07, 2020 | 102.91 | 103.94 | 98.63 | 98.63 | 154,420 | +0.76(+0.77%) |
Apr 06, 2020 | 94.60 | 98.63 | 94.60 | 97.88 | 123,266 | +7.86(+8.73%) |
Apr 03, 2020 | 91.59 | 92.78 | 88.89 | 90.02 | 444,291 | -2.35(-2.54%) |
Apr 02, 2020 | 89.28 | 92.70 | 89.12 | 92.37 | 90,154 | +2.62(+2.92%) |
Apr 01, 2020 | 90.90 | 91.55 | 88.97 | 89.75 | 130,381 | -5.97(-6.23%) |
Mar 31, 2020 | 98.42 | 99.15 | 95.12 | 95.72 | 192,908 | -3.27(-3.31%) |
Mar 30, 2020 | 97.45 | 99.18 | 95.52 | 98.99 | 139,300 | +1.66(+1.71%) |
Mar 27, 2020 | 97.56 | 100.20 | 95.55 | 97.33 | 251,536 | -4.08(-4.03%) |
Mar 26, 2020 | 96.19 | 101.96 | 96.19 | 101.41 | 493,079 | +6.42(+6.76%) |
Mar 25, 2020 | 93.56 | 98.73 | 90.08 | 94.99 | 371,256 | +3.65(+3.99%) |
Mar 24, 2020 | 85.20 | 91.59 | 85.20 | 91.34 | 193,453 | +10.94(+13.60%) |
Mar 23, 2020 | 84.85 | 85.13 | 79.95 | 80.41 | 186,264 | -5.80(-6.73%) |
Mar 20, 2020 | 91.36 | 91.78 | 85.49 | 86.21 | 131,434 | -3.65(-4.07%) |
Mar 19, 2020 | 85.71 | 91.96 | 82.17 | 89.86 | 112,807 | +1.67(+1.89%) |
Mar 18, 2020 | 88.73 | 90.31 | 83.36 | 88.20 | 151,961 | -7.77(-8.10%) |
Mar 17, 2020 | 93.06 | 97.49 | 89.20 | 95.97 | 186,124 | +5.01(+5.50%) |
Mar 16, 2020 | 90.20 | 98.11 | 87.49 | 90.96 | 305,737 | -15.17(-14.30%) |
Mar 13, 2020 | 100.58 | 106.30 | 96.54 | 106.14 | 181,479 | +12.27(+13.07%) |
Mar 12, 2020 | 95.39 | 101.77 | 92.52 | 93.87 | 260,798 | -10.57(-10.12%) |
Mar 11, 2020 | 107.12 | 108.13 | 102.91 | 104.43 | 131,886 | -6.37(-5.75%) |
Mar 10, 2020 | 108.64 | 110.81 | 104.24 | 110.81 | 104,542 | +7.18(+6.93%) |
Mar 09, 2020 | 105.15 | 108.95 | 102.76 | 103.63 | 284,723 | -13.28(-11.36%) |
Mar 06, 2020 | 115.90 | 118.51 | 114.69 | 116.91 | 156,943 | -4.28(-3.53%) |
Mar 05, 2020 | 123.13 | 123.70 | 120.07 | 121.20 | 122,854 | -5.87(-4.62%) |
Mar 04, 2020 | 125.55 | 127.25 | 122.97 | 127.06 | 623,558 | +3.63(+2.94%) |
Mar 03, 2020 | 128.62 | 129.83 | 122.51 | 123.44 | 232,053 | -4.98(-3.88%) |
Mar 02, 2020 | 123.31 | 128.41 | 121.49 | 128.41 | 276,152 | +5.91(+4.83%) |
Feb 28, 2020 | 120.43 | 123.30 | 119.16 | 122.50 | 214,446 | -2.38(-1.90%) |
Feb 27, 2020 | 127.00 | 129.59 | 124.01 | 124.88 | 178,192 | -5.48(-4.20%) |
Feb 26, 2020 | 131.98 | 133.62 | 130.36 | 130.36 | 143,754 | -1.03(-0.78%) |
Feb 25, 2020 | 137.26 | 137.39 | 130.84 | 131.38 | 145,606 | -6.00(-4.36%) |
Feb 24, 2020 | 137.06 | 138.63 | 136.58 | 137.38 | 216,810 | -5.00(-3.51%) |
Feb 21, 2020 | 143.61 | 143.61 | 141.82 | 142.38 | 30,264 | -1.98(-1.37%) |
Feb 20, 2020 | 144.16 | 145.22 | 143.34 | 144.35 | 44,363 | -0.05(-0.03%) |
Feb 19, 2020 | 143.87 | 144.84 | 143.87 | 144.40 | 40,220 | +1.22(+0.85%) |
Feb 18, 2020 | 143.99 | 144.29 | 142.70 | 143.18 | 32,317 | -1.12(-0.78%) |
Feb 14, 2020 | 143.94 | 144.42 | 143.72 | 144.30 | 29,075 | +0.41(+0.28%) |
Feb 13, 2020 | 143.13 | 144.12 | 142.94 | 143.89 | 34,863 | +0.14(+0.10%) |
Feb 12, 2020 | 144.08 | 144.30 | 143.47 | 143.75 | 37,150 | +0.55(+0.39%) |
Feb 11, 2020 | 143.46 | 144.04 | 143.19 | 143.20 | 62,678 | +0.48(+0.34%) |
Feb 10, 2020 | 141.69 | 142.74 | 141.69 | 142.72 | 38,481 | +0.52(+0.36%) |
Feb 07, 2020 | 142.14 | 142.62 | 141.70 | 142.20 | 77,066 | -0.61(-0.43%) |
Feb 06, 2020 | 143.77 | 143.77 | 142.55 | 142.81 | 50,483 | -0.16(-0.11%) |
Feb 05, 2020 | 142.67 | 143.12 | 141.92 | 142.97 | 86,689 | +1.85(+1.31%) |
Feb 04, 2020 | 141.13 | 142.24 | 140.97 | 141.12 | 83,061 | +1.92(+1.38%) |
Feb 03, 2020 | 138.66 | 140.24 | 138.66 | 139.19 | 60,417 | +1.08(+0.78%) |
Jan 31, 2020 | 140.05 | 140.09 | 137.45 | 138.11 | 58,475 | -3.27(-2.32%) |
Jan 30, 2020 | 138.77 | 141.51 | 138.63 | 141.38 | 169,142 | +1.65(+1.18%) |
Jan 29, 2020 | 140.65 | 140.87 | 139.74 | 139.74 | 23,270 | -0.24(-0.17%) |
Jan 28, 2020 | 139.27 | 140.44 | 138.96 | 139.98 | 46,812 | +1.61(+1.16%) |
Jan 27, 2020 | 137.45 | 139.20 | 136.94 | 138.37 | 54,481 | -2.26(-1.61%) |
Jan 24, 2020 | 142.96 | 142.96 | 139.95 | 140.63 | 62,366 | -2.14(-1.50%) |
Jan 23, 2020 | 142.51 | 142.98 | 141.56 | 142.76 | 52,413 | -0.19(-0.14%) |
Jan 22, 2020 | 143.06 | 143.44 | 142.76 | 142.96 | 59,942 | +0.49(+0.34%) |
Jan 21, 2020 | 142.56 | 143.50 | 142.09 | 142.47 | 64,346 | -0.86(-0.60%) |
Jan 17, 2020 | 143.21 | 143.35 | 142.92 | 143.33 | 66,582 | +0.67(+0.47%) |
Jan 16, 2020 | 141.93 | 142.66 | 141.72 | 142.66 | 100,265 | +1.41(+1.00%) |
Jan 15, 2020 | 141.10 | 141.56 | 140.69 | 141.26 | 226,526 | -0.50(-0.35%) |
Jan 14, 2020 | 142.36 | 142.75 | 141.68 | 141.75 | 139,916 | -0.33(-0.23%) |
Jan 13, 2020 | 141.42 | 142.09 | 141.07 | 142.09 | 57,696 | +1.16(+0.82%) |
Jan 10, 2020 | 141.94 | 141.94 | 140.69 | 140.93 | 75,769 | -0.77(-0.54%) |
Jan 09, 2020 | 141.87 | 141.97 | 141.34 | 141.70 | 69,072 | +1.00(+0.71%) |
Jan 08, 2020 | 139.55 | 141.29 | 139.54 | 140.70 | 160,155 | +1.22(+0.88%) |
Jan 07, 2020 | 139.86 | 140.21 | 139.45 | 139.48 | 81,834 | -0.61(-0.44%) |
Jan 06, 2020 | 139.15 | 140.21 | 139.03 | 140.09 | 526,877 | -0.52(-0.37%) |
Jan 03, 2020 | 140.22 | 141.12 | 139.98 | 140.61 | 87,767 | -1.38(-0.97%) |