Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 160.72 | 160.72 | 160.72 | 8,024 | +0.90(+0.56%) | |
Dec 30, 2020 | 158.99 | 159.93 | 158.99 | 159.82 | 8,024 | +1.42(+0.90%) |
Dec 29, 2020 | 159.35 | 159.35 | 158.14 | 158.40 | 7,823 | -0.45(-0.28%) |
Dec 28, 2020 | 159.88 | 159.88 | 158.67 | 158.85 | 16,519 | +0.35(+0.22%) |
Dec 24, 2020 | 157.92 | 158.52 | 157.33 | 158.49 | 8,415 | +1.08(+0.68%) |
Dec 23, 2020 | 157.04 | 157.83 | 156.51 | 157.42 | 116,980 | +0.90(+0.57%) |
Dec 22, 2020 | 157.84 | 157.84 | 156.01 | 156.52 | 17,484 | -0.97(-0.62%) |
Dec 21, 2020 | 158.00 | 158.06 | 156.18 | 157.49 | 38,790 | -1.23(-0.78%) |
Dec 18, 2020 | 158.81 | 159.47 | 156.93 | 158.72 | 42,727 | +0.62(+0.39%) |
Dec 17, 2020 | 156.79 | 158.29 | 156.48 | 158.10 | 18,728 | +2.51(+1.61%) |
Dec 16, 2020 | 155.65 | 156.04 | 154.96 | 155.59 | 17,199 | -0.03(-0.02%) |
Dec 15, 2020 | 156.20 | 156.20 | 154.95 | 155.62 | 13,773 | +0.78(+0.50%) |
Dec 14, 2020 | 155.42 | 156.05 | 154.84 | 154.84 | 32,588 | +1.02(+0.66%) |
Dec 11, 2020 | 153.77 | 154.25 | 152.94 | 153.82 | 22,963 | -0.87(-0.56%) |
Dec 10, 2020 | 153.16 | 154.69 | 152.51 | 154.69 | 13,532 | +0.52(+0.34%) |
Dec 09, 2020 | 157.09 | 157.09 | 153.34 | 154.18 | 50,547 | -2.13(-1.36%) |
Dec 08, 2020 | 154.64 | 156.51 | 154.28 | 156.31 | 36,914 | +0.56(+0.36%) |
Dec 07, 2020 | 154.31 | 155.75 | 154.18 | 155.75 | 18,692 | +1.76(+1.14%) |
Dec 04, 2020 | 152.81 | 154.01 | 152.81 | 153.98 | 13,106 | +1.41(+0.93%) |
Dec 03, 2020 | 152.16 | 152.74 | 151.92 | 152.57 | 21,072 | +1.72(+1.14%) |
Dec 02, 2020 | 151.12 | 151.28 | 150.18 | 150.85 | 69,257 | -1.50(-0.98%) |
Dec 01, 2020 | 152.96 | 152.96 | 151.60 | 152.35 | 76,495 | +1.62(+1.08%) |
Nov 30, 2020 | 152.25 | 152.25 | 149.25 | 150.72 | 15,644 | -1.07(-0.71%) |
Nov 27, 2020 | 152.07 | 152.10 | 151.30 | 151.79 | 7,040 | +0.63(+0.42%) |
Nov 25, 2020 | 150.20 | 151.32 | 150.03 | 151.17 | 11,698 | +0.40(+0.26%) |
Nov 24, 2020 | 150.12 | 150.86 | 149.97 | 150.77 | 24,664 | +2.43(+1.64%) |
Nov 23, 2020 | 147.79 | 148.54 | 147.50 | 148.34 | 13,214 | +1.75(+1.20%) |
Nov 20, 2020 | 147.36 | 147.37 | 146.51 | 146.59 | 9,423 | -0.66(-0.45%) |
Nov 19, 2020 | 146.52 | 147.25 | 146.22 | 147.25 | 9,049 | +0.90(+0.61%) |
Nov 18, 2020 | 146.75 | 147.76 | 146.29 | 146.36 | 17,927 | +0.26(+0.18%) |
Nov 17, 2020 | 145.65 | 146.64 | 145.19 | 146.10 | 13,884 | +1.23(+0.85%) |
Nov 16, 2020 | 144.03 | 144.87 | 143.35 | 144.87 | 34,488 | +1.37(+0.95%) |
Nov 13, 2020 | 142.45 | 143.51 | 141.90 | 143.50 | 30,762 | +1.81(+1.28%) |
Nov 12, 2020 | 142.88 | 142.88 | 140.96 | 141.69 | 42,489 | -1.23(-0.86%) |
Nov 11, 2020 | 142.99 | 143.04 | 141.56 | 142.92 | 17,705 | +1.31(+0.93%) |
Nov 10, 2020 | 139.88 | 141.80 | 139.56 | 141.61 | 30,732 | +1.88(+1.34%) |
Nov 09, 2020 | 144.84 | 145.27 | 139.74 | 139.74 | 12,116 | -1.00(-0.71%) |
Nov 06, 2020 | 141.78 | 141.78 | 140.54 | 140.73 | 46,576 | -0.68(-0.48%) |
Nov 05, 2020 | 140.96 | 141.94 | 140.72 | 141.42 | 48,144 | +1.97(+1.41%) |
Nov 04, 2020 | 139.75 | 141.06 | 139.34 | 139.45 | 21,639 | +0.64(+0.46%) |
Nov 03, 2020 | 137.75 | 139.43 | 137.71 | 138.81 | 14,374 | +3.11(+2.29%) |
Nov 02, 2020 | 135.42 | 137.17 | 134.69 | 135.70 | 79,314 | +2.03(+1.52%) |
Oct 30, 2020 | 134.74 | 134.74 | 132.26 | 133.67 | 17,222 | -1.90(-1.40%) |
Oct 29, 2020 | 135.19 | 136.75 | 134.33 | 135.57 | 67,018 | +0.19(+0.14%) |
Oct 28, 2020 | 137.06 | 137.40 | 135.18 | 135.39 | 28,878 | -4.09(-2.93%) |
Oct 27, 2020 | 140.34 | 140.48 | 139.47 | 139.48 | 16,302 | -0.29(-0.20%) |
Oct 26, 2020 | 140.56 | 140.64 | 138.20 | 139.76 | 19,431 | -2.01(-1.42%) |
Oct 23, 2020 | 141.84 | 142.04 | 140.72 | 141.78 | 119,799 | +0.39(+0.27%) |
Oct 22, 2020 | 142.07 | 142.07 | 140.56 | 141.39 | 53,538 | +0.44(+0.31%) |
Oct 21, 2020 | 141.33 | 142.05 | 140.95 | 140.95 | 26,027 | +0.02(+0.01%) |
Oct 20, 2020 | 142.75 | 142.75 | 140.85 | 140.93 | 23,190 | -0.48(-0.34%) |
Oct 19, 2020 | 144.01 | 144.04 | 141.37 | 141.41 | 14,430 | -1.90(-1.33%) |
Oct 16, 2020 | 144.46 | 144.69 | 143.25 | 143.31 | 8,123 | -0.50(-0.35%) |
Oct 15, 2020 | 142.60 | 143.96 | 142.60 | 143.81 | 13,409 | -0.17(-0.12%) |
Oct 14, 2020 | 143.97 | 144.61 | 143.44 | 143.97 | 12,067 | -0.07(-0.05%) |
Oct 13, 2020 | 144.02 | 144.16 | 143.53 | 144.05 | 9,074 | -0.06(-0.04%) |
Oct 12, 2020 | 143.59 | 144.56 | 143.59 | 144.10 | 17,850 | +1.56(+1.09%) |
Oct 09, 2020 | 141.68 | 142.91 | 141.68 | 142.54 | 13,431 | +1.30(+0.92%) |
Oct 08, 2020 | 141.57 | 141.68 | 140.94 | 141.25 | 21,306 | +0.84(+0.60%) |
Oct 07, 2020 | 139.30 | 140.65 | 139.26 | 140.40 | 7,892 | +2.56(+1.85%) |
Oct 06, 2020 | 140.05 | 140.14 | 137.84 | 137.84 | 11,235 | -1.59(-1.14%) |
Oct 05, 2020 | 139.17 | 139.49 | 138.68 | 139.43 | 73,157 | +1.38(+1.00%) |
Oct 02, 2020 | 137.32 | 138.68 | 137.12 | 138.06 | 23,721 | -1.69(-1.21%) |
Oct 01, 2020 | 139.77 | 139.77 | 138.23 | 139.75 | 92,925 | +1.87(+1.35%) |
Sep 30, 2020 | 136.93 | 138.80 | 136.93 | 137.88 | 22,792 | +1.41(+1.04%) |
Sep 29, 2020 | 137.72 | 137.72 | 136.40 | 136.47 | 26,349 | -0.90(-0.65%) |
Sep 28, 2020 | 137.36 | 137.64 | 136.86 | 137.36 | 30,626 | +2.19(+1.62%) |
Sep 25, 2020 | 133.46 | 135.18 | 133.46 | 135.18 | 19,280 | +1.46(+1.09%) |
Sep 24, 2020 | 131.94 | 134.81 | 131.94 | 133.72 | 57,059 | +0.77(+0.58%) |
Sep 23, 2020 | 136.56 | 136.56 | 132.69 | 132.95 | 15,585 | -2.78(-2.05%) |
Sep 22, 2020 | 135.21 | 136.21 | 134.99 | 135.73 | 7,940 | +0.22(+0.17%) |
Sep 21, 2020 | 135.61 | 135.61 | 133.49 | 135.50 | 25,187 | -1.30(-0.95%) |
Sep 18, 2020 | 138.65 | 138.65 | 135.50 | 136.81 | 11,760 | -0.19(-0.14%) |
Sep 17, 2020 | 136.72 | 137.99 | 136.28 | 137.00 | 28,524 | -1.77(-1.27%) |
Sep 16, 2020 | 139.81 | 140.25 | 138.74 | 138.77 | 21,516 | -0.83(-0.60%) |
Sep 15, 2020 | 139.84 | 140.42 | 139.12 | 139.60 | 52,338 | +1.16(+0.84%) |
Sep 14, 2020 | 136.72 | 138.63 | 136.12 | 138.44 | 182,359 | +2.94(+2.17%) |
Sep 11, 2020 | 135.61 | 135.91 | 134.42 | 135.50 | 9,365 | +0.69(+0.51%) |
Sep 10, 2020 | 136.05 | 137.18 | 134.75 | 134.81 | 54,799 | -0.65(-0.48%) |
Sep 09, 2020 | 134.00 | 136.06 | 134.00 | 135.46 | 28,722 | +3.22(+2.44%) |
Sep 08, 2020 | 135.20 | 135.20 | 132.20 | 132.24 | 132,850 | -5.24(-3.81%) |
Sep 04, 2020 | 137.72 | 138.84 | 134.58 | 137.48 | 542,628 | -0.18(-0.13%) |
Sep 03, 2020 | 140.84 | 141.64 | 136.70 | 137.66 | 33,719 | -4.30(-3.03%) |
Sep 02, 2020 | 141.16 | 142.09 | 139.80 | 141.96 | 25,249 | +1.24(+0.88%) |
Sep 01, 2020 | 141.17 | 141.22 | 140.03 | 140.72 | 90,448 | -0.73(-0.51%) |
Aug 31, 2020 | 140.25 | 141.84 | 139.93 | 141.45 | 33,244 | +1.52(+1.09%) |
Aug 28, 2020 | 140.12 | 140.12 | 139.22 | 139.93 | 6,098 | +0.67(+0.48%) |
Aug 27, 2020 | 138.73 | 140.08 | 138.73 | 139.25 | 20,805 | +0.70(+0.50%) |
Aug 26, 2020 | 137.86 | 138.67 | 137.41 | 138.55 | 38,171 | +1.22(+0.89%) |
Aug 25, 2020 | 137.43 | 137.79 | 136.75 | 137.33 | 8,478 | -0.31(-0.23%) |
Aug 24, 2020 | 137.67 | 137.67 | 135.97 | 137.65 | 10,408 | +1.33(+0.98%) |
Aug 21, 2020 | 135.86 | 136.66 | 135.50 | 136.31 | 12,958 | +0.63(+0.47%) |
Aug 20, 2020 | 134.19 | 135.85 | 134.19 | 135.68 | 9,899 | +0.80(+0.59%) |
Aug 19, 2020 | 135.75 | 135.83 | 134.58 | 134.88 | 539,686 | -0.71(-0.52%) |
Aug 18, 2020 | 135.54 | 135.98 | 134.76 | 135.59 | 17,765 | +0.95(+0.70%) |
Aug 17, 2020 | 133.11 | 134.64 | 133.11 | 134.64 | 69,119 | +1.97(+1.48%) |
Aug 14, 2020 | 132.58 | 133.06 | 132.37 | 132.68 | 8,602 | -0.01(-0.01%) |
Aug 13, 2020 | 132.25 | 133.16 | 132.25 | 132.68 | 17,310 | +0.39(+0.30%) |
Aug 12, 2020 | 130.72 | 132.59 | 130.72 | 132.29 | 16,554 | +2.98(+2.30%) |
Aug 11, 2020 | 130.93 | 130.93 | 129.07 | 129.31 | 9,555 | -1.08(-0.83%) |
Aug 10, 2020 | 129.72 | 130.43 | 129.72 | 130.39 | 61,852 | +0.88(+0.68%) |
Aug 07, 2020 | 129.17 | 129.52 | 128.69 | 129.51 | 6,860 | +0.12(+0.09%) |
Aug 06, 2020 | 129.57 | 129.60 | 128.92 | 129.39 | 8,150 | -0.16(-0.12%) |
Aug 05, 2020 | 129.13 | 129.59 | 129.13 | 129.56 | 12,504 | +0.58(+0.45%) |
Aug 04, 2020 | 127.93 | 128.99 | 127.93 | 128.98 | 13,570 | +0.98(+0.76%) |
Aug 03, 2020 | 127.52 | 128.21 | 127.30 | 128.00 | 63,081 | +0.53(+0.42%) |
Jul 31, 2020 | 127.91 | 127.91 | 126.12 | 127.47 | 7,078 | -0.49(-0.39%) |
Jul 30, 2020 | 127.55 | 128.41 | 127.55 | 127.96 | 4,252 | -0.44(-0.35%) |
Jul 29, 2020 | 127.91 | 128.55 | 127.91 | 128.41 | 15,518 | +1.02(+0.80%) |
Jul 28, 2020 | 127.86 | 128.45 | 127.39 | 127.39 | 6,583 | -0.59(-0.46%) |
Jul 27, 2020 | 126.09 | 128.04 | 125.98 | 127.98 | 9,135 | +1.89(+1.50%) |
Jul 24, 2020 | 126.40 | 126.80 | 125.79 | 126.10 | 18,621 | -0.83(-0.66%) |
Jul 23, 2020 | 128.01 | 128.57 | 126.43 | 126.93 | 21,377 | -0.27(-0.22%) |
Jul 22, 2020 | 126.35 | 127.20 | 126.09 | 127.20 | 42,124 | +1.33(+1.05%) |
Jul 21, 2020 | 126.27 | 127.16 | 125.86 | 125.88 | 13,305 | +0.39(+0.31%) |
Jul 20, 2020 | 124.97 | 125.62 | 124.03 | 125.48 | 7,510 | +0.21(+0.17%) |
Jul 17, 2020 | 125.49 | 125.53 | 125.03 | 125.28 | 13,067 | +0.28(+0.23%) |
Jul 16, 2020 | 124.51 | 125.11 | 124.38 | 124.99 | 17,114 | -0.04(-0.03%) |
Jul 15, 2020 | 125.29 | 125.39 | 124.51 | 125.03 | 59,325 | +1.13(+0.91%) |
Jul 14, 2020 | 122.13 | 123.90 | 121.70 | 123.90 | 12,892 | +1.88(+1.54%) |
Jul 13, 2020 | 123.99 | 125.35 | 121.82 | 122.02 | 28,436 | -0.85(-0.70%) |
Jul 10, 2020 | 119.39 | 122.97 | 119.39 | 122.87 | 43,558 | +3.29(+2.75%) |
Jul 09, 2020 | 121.34 | 121.34 | 119.06 | 119.58 | 14,215 | -1.38(-1.14%) |
Jul 08, 2020 | 120.72 | 121.15 | 120.00 | 120.96 | 12,849 | +0.20(+0.17%) |
Jul 07, 2020 | 120.35 | 121.45 | 120.35 | 120.76 | 12,113 | -0.05(-0.04%) |
Jul 06, 2020 | 120.24 | 120.89 | 119.94 | 120.81 | 83,561 | +2.09(+1.76%) |
Jul 02, 2020 | 119.68 | 119.89 | 118.56 | 118.73 | 37,678 | +1.21(+1.03%) |
Jul 01, 2020 | 117.55 | 118.18 | 117.45 | 117.52 | 164,343 | +0.39(+0.33%) |
Jun 30, 2020 | 115.61 | 117.53 | 115.61 | 117.13 | 33,403 | +1.61(+1.39%) |
Jun 29, 2020 | 113.97 | 115.52 | 113.97 | 115.52 | 8,370 | +2.31(+2.04%) |
Jun 26, 2020 | 115.98 | 115.98 | 112.95 | 113.21 | 17,532 | -2.64(-2.28%) |
Jun 25, 2020 | 114.28 | 115.85 | 114.28 | 115.85 | 8,366 | +0.95(+0.83%) |
Jun 24, 2020 | 116.60 | 116.60 | 114.50 | 114.90 | 66,665 | -2.53(-2.15%) |
Jun 23, 2020 | 118.08 | 118.45 | 117.36 | 117.42 | 83,082 | +0.19(+0.16%) |
Jun 22, 2020 | 117.19 | 117.42 | 116.59 | 117.23 | 178,754 | -0.16(-0.13%) |
Jun 19, 2020 | 120.03 | 120.03 | 117.28 | 117.39 | 16,225 | -0.94(-0.79%) |
Jun 18, 2020 | 117.50 | 118.67 | 117.50 | 118.33 | 12,541 | +0.45(+0.38%) |
Jun 17, 2020 | 118.42 | 118.73 | 117.64 | 117.88 | 16,008 | -0.25(-0.21%) |
Jun 16, 2020 | 119.38 | 119.38 | 116.70 | 118.13 | 43,569 | +1.83(+1.57%) |
Jun 15, 2020 | 112.29 | 116.30 | 112.29 | 116.30 | 9,013 | +1.95(+1.71%) |
Jun 12, 2020 | 116.50 | 116.50 | 113.02 | 114.35 | 24,370 | +0.46(+0.40%) |
Jun 11, 2020 | 117.03 | 117.64 | 113.38 | 113.90 | 28,201 | -5.94(-4.96%) |
Jun 10, 2020 | 120.10 | 120.38 | 119.45 | 119.83 | 24,857 | +0.23(+0.19%) |
Jun 09, 2020 | 120.02 | 120.02 | 118.95 | 119.61 | 158,144 | -1.59(-1.31%) |
Jun 08, 2020 | 119.96 | 121.20 | 119.83 | 121.20 | 115,097 | +2.04(+1.71%) |
Jun 05, 2020 | 118.65 | 119.46 | 118.26 | 119.16 | 9,944 | +2.44(+2.09%) |
Jun 04, 2020 | 116.95 | 117.55 | 116.00 | 116.71 | 11,343 | -0.81(-0.69%) |
Jun 03, 2020 | 116.64 | 117.86 | 116.64 | 117.52 | 58,908 | +1.29(+1.11%) |
Jun 02, 2020 | 115.89 | 116.28 | 115.56 | 116.23 | 78,293 | +0.45(+0.39%) |
Jun 01, 2020 | 114.19 | 115.88 | 114.19 | 115.78 | 5,431 | +1.77(+1.55%) |
May 29, 2020 | 113.69 | 114.39 | 112.91 | 114.02 | 11,693 | +0.15(+0.13%) |
May 28, 2020 | 115.03 | 115.03 | 113.75 | 113.87 | 4,319 | -0.13(-0.11%) |
May 27, 2020 | 113.18 | 114.00 | 112.11 | 114.00 | 10,069 | +2.34(+2.10%) |
May 26, 2020 | 112.55 | 112.86 | 111.55 | 111.65 | 17,382 | +1.33(+1.21%) |
May 22, 2020 | 109.89 | 110.32 | 109.87 | 110.32 | 5,027 | +0.35(+0.32%) |
May 21, 2020 | 110.20 | 110.52 | 109.39 | 109.97 | 5,117 | -0.53(-0.48%) |
May 20, 2020 | 110.13 | 110.60 | 110.07 | 110.50 | 13,601 | +1.43(+1.31%) |
May 19, 2020 | 110.51 | 110.51 | 109.07 | 109.07 | 24,148 | -1.28(-1.16%) |
May 18, 2020 | 110.31 | 110.89 | 110.06 | 110.36 | 7,206 | +2.77(+2.58%) |
May 15, 2020 | 106.35 | 108.10 | 106.11 | 107.58 | 7,977 | +0.98(+0.92%) |
May 14, 2020 | 105.47 | 106.77 | 104.73 | 106.60 | 9,860 | +0.10(+0.09%) |
May 13, 2020 | 107.89 | 107.89 | 105.88 | 106.50 | 9,100 | -1.69(-1.56%) |
May 12, 2020 | 110.21 | 110.33 | 108.19 | 108.19 | 9,610 | -1.47(-1.34%) |
May 11, 2020 | 109.51 | 110.28 | 109.05 | 109.67 | 7,505 | -0.48(-0.44%) |
May 08, 2020 | 108.48 | 110.36 | 108.48 | 110.15 | 21,310 | +3.11(+2.91%) |
May 07, 2020 | 107.95 | 107.95 | 106.81 | 107.04 | 16,623 | +0.17(+0.16%) |
May 06, 2020 | 108.08 | 108.19 | 106.86 | 106.87 | 11,530 | -0.66(-0.61%) |
May 05, 2020 | 108.18 | 108.79 | 107.53 | 107.53 | 13,052 | +0.52(+0.49%) |
May 04, 2020 | 106.23 | 107.16 | 105.96 | 107.01 | 28,384 | +0.06(+0.05%) |
May 01, 2020 | 107.98 | 108.52 | 106.72 | 106.95 | 12,349 | -2.53(-2.31%) |
Apr 30, 2020 | 110.54 | 110.54 | 108.85 | 109.48 | 19,875 | -1.53(-1.38%) |
Apr 29, 2020 | 111.79 | 112.00 | 110.67 | 111.01 | 12,997 | +0.69(+0.62%) |
Apr 28, 2020 | 111.40 | 111.40 | 109.98 | 110.33 | 16,971 | +0.77(+0.70%) |
Apr 27, 2020 | 108.79 | 109.84 | 108.40 | 109.56 | 16,176 | +1.87(+1.73%) |
Apr 24, 2020 | 106.84 | 107.91 | 106.72 | 107.69 | 12,567 | +1.32(+1.24%) |
Apr 23, 2020 | 107.33 | 107.75 | 106.29 | 106.37 | 9,457 | -0.54(-0.51%) |
Apr 22, 2020 | 107.31 | 107.31 | 106.17 | 106.91 | 6,393 | +1.31(+1.24%) |
Apr 21, 2020 | 106.29 | 107.11 | 105.53 | 105.61 | 21,142 | -3.10(-2.85%) |
Apr 20, 2020 | 109.48 | 110.40 | 108.71 | 108.71 | 10,446 | -2.15(-1.94%) |
Apr 17, 2020 | 110.68 | 111.10 | 109.55 | 110.86 | 25,791 | +2.44(+2.25%) |
Apr 16, 2020 | 108.20 | 108.83 | 107.02 | 108.42 | 22,062 | +0.30(+0.28%) |
Apr 15, 2020 | 107.98 | 108.57 | 107.22 | 108.11 | 47,799 | -1.77(-1.61%) |
Apr 14, 2020 | 107.67 | 110.06 | 107.67 | 109.88 | 20,772 | +4.30(+4.07%) |
Apr 13, 2020 | 106.35 | 106.35 | 104.56 | 105.58 | 23,793 | -1.05(-0.99%) |
Apr 09, 2020 | 106.76 | 108.31 | 106.23 | 106.63 | 84,367 | +1.58(+1.51%) |
Apr 08, 2020 | 103.53 | 105.51 | 102.98 | 105.05 | 97,517 | +2.36(+2.30%) |
Apr 07, 2020 | 105.67 | 105.86 | 102.69 | 102.69 | 46,856 | +0.09(+0.09%) |
Apr 06, 2020 | 101.58 | 103.33 | 100.27 | 102.59 | 28,523 | +4.55(+4.64%) |
Apr 03, 2020 | 97.64 | 98.84 | 96.70 | 98.05 | 19,233 | +0.40(+0.41%) |
Apr 02, 2020 | 94.65 | 97.86 | 94.65 | 97.64 | 89,038 | +1.85(+1.93%) |
Apr 01, 2020 | 95.77 | 97.85 | 95.13 | 95.80 | 96,622 | -3.21(-3.24%) |
Mar 31, 2020 | 100.83 | 101.24 | 98.97 | 99.01 | 31,860 | -1.88(-1.86%) |
Mar 30, 2020 | 99.06 | 101.23 | 98.65 | 100.88 | 35,983 | +2.93(+2.99%) |
Mar 27, 2020 | 96.56 | 100.36 | 96.37 | 97.96 | 56,718 | -0.96(-0.97%) |
Mar 26, 2020 | 94.63 | 99.42 | 94.63 | 98.92 | 29,517 | +5.01(+5.34%) |
Mar 25, 2020 | 94.85 | 96.65 | 92.09 | 93.90 | 57,831 | +2.00(+2.18%) |
Mar 24, 2020 | 89.04 | 92.19 | 89.04 | 91.90 | 33,970 | +6.92(+8.15%) |
Mar 23, 2020 | 87.41 | 87.99 | 83.70 | 84.98 | 79,630 | -2.76(-3.14%) |
Mar 20, 2020 | 93.64 | 93.64 | 87.54 | 87.74 | 43,858 | -5.54(-5.94%) |
Mar 19, 2020 | 93.05 | 94.68 | 90.64 | 93.28 | 102,632 | +0.76(+0.83%) |
Mar 18, 2020 | 94.48 | 96.56 | 89.19 | 92.51 | 118,407 | -6.59(-6.65%) |
Mar 17, 2020 | 95.00 | 99.87 | 93.37 | 99.10 | 43,505 | +5.46(+5.83%) |
Mar 16, 2020 | 90.29 | 99.14 | 88.35 | 93.64 | 65,330 | -9.52(-9.23%) |
Mar 13, 2020 | 101.47 | 103.16 | 96.43 | 103.16 | 36,493 | +6.71(+6.96%) |
Mar 12, 2020 | 101.94 | 101.94 | 96.36 | 96.45 | 113,016 | -10.79(-10.06%) |
Mar 11, 2020 | 109.52 | 110.05 | 106.12 | 107.24 | 34,098 | -5.52(-4.90%) |
Mar 10, 2020 | 112.12 | 112.91 | 107.73 | 112.76 | 65,229 | +4.17(+3.84%) |
Mar 09, 2020 | 107.93 | 111.38 | 104.95 | 108.59 | 40,145 | -7.34(-6.33%) |
Mar 06, 2020 | 114.08 | 116.52 | 113.70 | 115.93 | 12,091 | -1.72(-1.46%) |
Mar 05, 2020 | 118.16 | 118.70 | 116.93 | 117.64 | 8,097 | -3.33(-2.75%) |
Mar 04, 2020 | 117.55 | 120.97 | 117.39 | 120.97 | 48,885 | +4.93(+4.25%) |
Mar 03, 2020 | 118.06 | 119.73 | 115.18 | 116.04 | 61,948 | -1.39(-1.19%) |
Mar 02, 2020 | 112.61 | 117.43 | 112.61 | 117.43 | 75,211 | +5.07(+4.51%) |
Feb 28, 2020 | 109.66 | 112.36 | 108.49 | 112.36 | 74,856 | -1.47(-1.29%) |
Feb 27, 2020 | 117.32 | 118.06 | 113.83 | 113.83 | 57,196 | -5.25(-4.41%) |
Feb 26, 2020 | 120.08 | 121.50 | 119.08 | 119.08 | 16,043 | -0.77(-0.64%) |
Feb 25, 2020 | 123.09 | 123.28 | 119.64 | 119.85 | 24,380 | -3.08(-2.51%) |
Feb 24, 2020 | 124.07 | 124.31 | 122.78 | 122.93 | 38,376 | -3.77(-2.98%) |
Feb 21, 2020 | 126.59 | 126.84 | 126.56 | 126.70 | 8,793 | -0.49(-0.38%) |
Feb 20, 2020 | 126.86 | 127.19 | 126.14 | 127.19 | 10,095 | +0.10(+0.08%) |
Feb 19, 2020 | 127.36 | 127.62 | 127.09 | 127.09 | 7,713 | +0.63(+0.50%) |
Feb 18, 2020 | 126.81 | 126.96 | 126.16 | 126.46 | 7,894 | -0.35(-0.28%) |
Feb 14, 2020 | 126.69 | 126.81 | 126.57 | 126.81 | 2,967 | +0.22(+0.17%) |
Feb 13, 2020 | 125.67 | 126.94 | 125.60 | 126.59 | 7,164 | +0.58(+0.46%) |
Feb 12, 2020 | 126.39 | 126.39 | 125.95 | 126.02 | 5,420 | +0.18(+0.14%) |
Feb 11, 2020 | 126.01 | 126.33 | 125.78 | 125.84 | 6,843 | +0.00(+0.00%) |
Feb 10, 2020 | 125.82 | 125.93 | 125.49 | 125.84 | 9,806 | +0.71(+0.57%) |
Feb 07, 2020 | 125.10 | 125.33 | 124.92 | 125.13 | 16,158 | -0.25(-0.20%) |
Feb 06, 2020 | 125.38 | 125.95 | 125.28 | 125.38 | 47,664 | +0.30(+0.24%) |
Feb 05, 2020 | 125.70 | 125.70 | 124.80 | 125.08 | 19,969 | -0.49(-0.39%) |
Feb 04, 2020 | 125.72 | 126.50 | 125.36 | 125.57 | 40,694 | +1.89(+1.53%) |
Feb 03, 2020 | 123.17 | 124.13 | 123.17 | 123.68 | 57,441 | +1.30(+1.06%) |
Jan 31, 2020 | 123.77 | 124.08 | 122.06 | 122.38 | 30,887 | -1.42(-1.15%) |
Jan 30, 2020 | 122.73 | 123.80 | 122.73 | 123.80 | 14,184 | +1.23(+1.00%) |
Jan 29, 2020 | 123.11 | 123.11 | 122.56 | 122.57 | 7,133 | -0.29(-0.24%) |
Jan 28, 2020 | 122.73 | 123.24 | 122.69 | 122.86 | 13,523 | +0.43(+0.35%) |
Jan 27, 2020 | 121.77 | 122.92 | 121.56 | 122.43 | 10,255 | -1.04(-0.85%) |
Jan 24, 2020 | 124.88 | 124.94 | 123.10 | 123.47 | 12,970 | -1.03(-0.83%) |
Jan 23, 2020 | 124.18 | 124.57 | 123.80 | 124.50 | 8,521 | -0.35(-0.28%) |
Jan 22, 2020 | 125.14 | 125.20 | 124.68 | 124.85 | 7,041 | +0.32(+0.26%) |
Jan 21, 2020 | 124.31 | 124.55 | 123.84 | 124.53 | 15,867 | +0.29(+0.23%) |
Jan 17, 2020 | 124.19 | 124.26 | 124.07 | 124.24 | 6,925 | +0.35(+0.29%) |
Jan 16, 2020 | 123.45 | 123.89 | 123.45 | 123.89 | 19,707 | +0.56(+0.46%) |
Jan 15, 2020 | 122.82 | 123.70 | 122.82 | 123.32 | 8,407 | +0.59(+0.48%) |
Jan 14, 2020 | 122.66 | 122.96 | 122.51 | 122.73 | 12,124 | +0.29(+0.23%) |
Jan 13, 2020 | 121.31 | 122.44 | 121.31 | 122.44 | 18,862 | +1.38(+1.14%) |
Jan 10, 2020 | 121.42 | 121.52 | 120.96 | 121.06 | 12,531 | -0.21(-0.17%) |
Jan 09, 2020 | 121.20 | 121.39 | 120.92 | 121.26 | 7,380 | +0.39(+0.32%) |
Jan 08, 2020 | 120.63 | 121.41 | 120.43 | 120.88 | 8,717 | +0.66(+0.54%) |
Jan 07, 2020 | 120.69 | 120.76 | 120.18 | 120.22 | 13,343 | -0.60(-0.49%) |
Jan 06, 2020 | 120.04 | 120.82 | 120.04 | 120.82 | 30,805 | +0.26(+0.22%) |
Jan 03, 2020 | 119.75 | 120.83 | 119.75 | 120.56 | 68,920 | -0.30(-0.25%) |