Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.81 | 141.81 | 141.81 | 416,335 | +1.67(+1.20%) | |
Dec 30, 2020 | 141.04 | 141.50 | 139.98 | 140.13 | 416,335 | -0.85(-0.60%) |
Dec 29, 2020 | 141.96 | 142.40 | 140.78 | 140.98 | 557,186 | -0.34(-0.24%) |
Dec 28, 2020 | 140.72 | 141.40 | 140.04 | 141.31 | 464,974 | +1.72(+1.23%) |
Dec 24, 2020 | 138.99 | 139.81 | 138.56 | 139.59 | 202,163 | +0.47(+0.33%) |
Dec 23, 2020 | 139.16 | 139.91 | 138.87 | 139.13 | 623,161 | +0.77(+0.56%) |
Dec 22, 2020 | 139.09 | 139.32 | 137.96 | 138.35 | 601,533 | -0.97(-0.70%) |
Dec 21, 2020 | 138.72 | 140.05 | 136.71 | 139.32 | 908,848 | -1.13(-0.81%) |
Dec 18, 2020 | 141.40 | 141.83 | 139.76 | 140.46 | 1,844,718 | -0.68(-0.48%) |
Dec 17, 2020 | 140.66 | 142.23 | 139.97 | 141.14 | 856,204 | +1.24(+0.88%) |
Dec 16, 2020 | 139.79 | 141.19 | 139.15 | 139.90 | 798,708 | +0.05(+0.03%) |
Dec 15, 2020 | 139.18 | 140.40 | 138.91 | 139.85 | 740,238 | +1.01(+0.73%) |
Dec 14, 2020 | 139.24 | 141.11 | 138.75 | 138.84 | 622,573 | +0.03(+0.02%) |
Dec 11, 2020 | 138.70 | 139.82 | 138.69 | 138.81 | 653,756 | -0.55(-0.39%) |
Dec 10, 2020 | 141.81 | 142.25 | 139.34 | 139.36 | 966,533 | -2.27(-1.60%) |
Dec 09, 2020 | 140.06 | 142.15 | 138.80 | 141.63 | 1,266,610 | +1.41(+1.00%) |
Dec 08, 2020 | 138.80 | 141.22 | 138.56 | 140.23 | 874,698 | +0.85(+0.61%) |
Dec 07, 2020 | 141.31 | 142.16 | 138.41 | 139.38 | 945,173 | -1.07(-0.76%) |
Dec 04, 2020 | 139.64 | 140.66 | 139.53 | 140.45 | 1,076,882 | +0.97(+0.69%) |
Dec 03, 2020 | 138.71 | 139.82 | 138.60 | 139.48 | 772,726 | +0.54(+0.39%) |
Dec 02, 2020 | 139.68 | 141.31 | 138.19 | 138.94 | 1,175,869 | -0.73(-0.53%) |
Dec 01, 2020 | 138.71 | 139.76 | 137.86 | 139.68 | 1,423,825 | +2.00(+1.45%) |
Nov 30, 2020 | 137.22 | 137.81 | 136.13 | 137.68 | 1,617,440 | -0.15(-0.11%) |
Nov 27, 2020 | 138.19 | 138.20 | 136.29 | 137.82 | 1,345,861 | -0.09(-0.07%) |
Nov 25, 2020 | 138.17 | 139.01 | 137.60 | 137.92 | 1,681,333 | -0.06(-0.04%) |
Nov 24, 2020 | 137.41 | 138.59 | 136.96 | 137.97 | 2,429,295 | +1.29(+0.94%) |
Nov 23, 2020 | 137.29 | 138.10 | 136.20 | 136.69 | 705,707 | -0.89(-0.64%) |
Nov 20, 2020 | 138.79 | 139.04 | 136.87 | 137.57 | 645,162 | -1.51(-1.08%) |
Nov 19, 2020 | 138.78 | 139.56 | 137.44 | 139.08 | 708,337 | -0.41(-0.29%) |
Nov 18, 2020 | 142.14 | 142.96 | 139.41 | 139.49 | 732,398 | -2.12(-1.50%) |
Nov 17, 2020 | 143.08 | 143.50 | 141.30 | 141.61 | 757,047 | -2.03(-1.41%) |
Nov 16, 2020 | 143.48 | 143.98 | 142.40 | 143.63 | 846,571 | +1.04(+0.73%) |
Nov 13, 2020 | 142.66 | 142.89 | 140.97 | 142.60 | 626,701 | +0.41(+0.29%) |
Nov 12, 2020 | 142.59 | 142.76 | 140.65 | 142.19 | 631,223 | -0.09(-0.07%) |
Nov 11, 2020 | 141.61 | 142.44 | 140.33 | 142.28 | 752,916 | +1.30(+0.92%) |
Nov 10, 2020 | 139.06 | 142.19 | 138.39 | 140.99 | 1,066,678 | +2.35(+1.70%) |
Nov 09, 2020 | 141.97 | 143.05 | 138.53 | 138.63 | 1,261,823 | +0.30(+0.21%) |
Nov 06, 2020 | 137.88 | 139.57 | 135.94 | 138.34 | 1,463,239 | +4.44(+3.32%) |
Nov 05, 2020 | 134.80 | 135.45 | 133.20 | 133.89 | 992,977 | +0.61(+0.46%) |
Nov 04, 2020 | 133.15 | 135.74 | 132.52 | 133.28 | 1,063,797 | +1.13(+0.86%) |
Nov 03, 2020 | 131.32 | 133.86 | 131.26 | 132.15 | 615,359 | +1.80(+1.38%) |
Nov 02, 2020 | 129.32 | 131.49 | 128.88 | 130.36 | 1,367,391 | +3.08(+2.42%) |
Oct 30, 2020 | 126.98 | 127.98 | 125.77 | 127.28 | 846,473 | -0.34(-0.27%) |
Oct 29, 2020 | 127.70 | 129.13 | 126.37 | 127.62 | 767,647 | -0.34(-0.27%) |
Oct 28, 2020 | 130.21 | 131.34 | 127.89 | 127.97 | 926,913 | -3.98(-3.02%) |
Oct 27, 2020 | 133.91 | 134.14 | 131.82 | 131.95 | 891,111 | -1.57(-1.18%) |
Oct 26, 2020 | 135.09 | 135.09 | 132.58 | 133.52 | 659,423 | -1.98(-1.46%) |
Oct 23, 2020 | 135.56 | 135.81 | 135.02 | 135.50 | 414,273 | +0.83(+0.62%) |
Oct 22, 2020 | 135.12 | 135.26 | 133.76 | 134.67 | 477,961 | -0.13(-0.10%) |
Oct 21, 2020 | 135.55 | 136.41 | 134.34 | 134.80 | 743,647 | -1.20(-0.89%) |
Oct 20, 2020 | 137.63 | 138.16 | 135.87 | 136.00 | 469,475 | -0.57(-0.42%) |
Oct 19, 2020 | 139.45 | 139.59 | 136.36 | 136.58 | 663,357 | -2.24(-1.61%) |
Oct 16, 2020 | 139.75 | 140.42 | 138.72 | 138.82 | 985,140 | -0.46(-0.33%) |
Oct 15, 2020 | 137.57 | 139.67 | 137.12 | 139.28 | 625,933 | +0.88(+0.64%) |
Oct 14, 2020 | 137.51 | 139.11 | 137.28 | 138.40 | 623,113 | +0.57(+0.42%) |
Oct 13, 2020 | 136.50 | 138.30 | 136.24 | 137.83 | 620,199 | +0.71(+0.52%) |
Oct 12, 2020 | 136.13 | 137.94 | 135.68 | 137.12 | 649,741 | +2.27(+1.68%) |
Oct 09, 2020 | 133.57 | 135.57 | 133.20 | 134.85 | 661,584 | +1.96(+1.48%) |
Oct 08, 2020 | 132.56 | 133.49 | 132.12 | 132.88 | 512,242 | +0.09(+0.07%) |
Oct 07, 2020 | 131.50 | 133.41 | 131.25 | 132.79 | 664,454 | +1.71(+1.31%) |
Oct 06, 2020 | 132.80 | 133.12 | 130.64 | 131.08 | 734,744 | -2.05(-1.54%) |
Oct 05, 2020 | 132.58 | 133.47 | 132.06 | 133.12 | 467,315 | +0.79(+0.59%) |
Oct 02, 2020 | 132.88 | 133.38 | 131.57 | 132.34 | 578,427 | -0.94(-0.70%) |
Oct 01, 2020 | 132.87 | 133.82 | 131.22 | 133.27 | 820,405 | +0.55(+0.41%) |
Sep 30, 2020 | 130.96 | 133.71 | 130.76 | 132.73 | 862,366 | +1.99(+1.52%) |
Sep 29, 2020 | 131.76 | 132.21 | 129.91 | 130.74 | 794,053 | +0.72(+0.56%) |
Sep 28, 2020 | 129.92 | 131.41 | 129.31 | 130.01 | 637,079 | +0.82(+0.64%) |
Sep 25, 2020 | 127.00 | 129.23 | 126.39 | 129.19 | 739,665 | +1.72(+1.35%) |
Sep 24, 2020 | 124.57 | 127.70 | 124.56 | 127.47 | 1,040,962 | +3.08(+2.47%) |
Sep 23, 2020 | 127.84 | 128.24 | 124.08 | 124.39 | 1,170,595 | -2.86(-2.25%) |
Sep 22, 2020 | 126.84 | 128.07 | 126.43 | 127.25 | 672,825 | +0.40(+0.31%) |
Sep 21, 2020 | 127.78 | 128.40 | 125.01 | 126.86 | 1,394,462 | -1.78(-1.38%) |
Sep 18, 2020 | 130.44 | 131.04 | 127.89 | 128.63 | 1,693,271 | -1.46(-1.12%) |
Sep 17, 2020 | 132.00 | 132.00 | 129.23 | 130.10 | 926,308 | -2.49(-1.88%) |
Sep 16, 2020 | 134.50 | 135.26 | 132.56 | 132.59 | 679,505 | -1.06(-0.80%) |
Sep 15, 2020 | 133.97 | 135.53 | 133.11 | 133.65 | 952,870 | -0.15(-0.11%) |
Sep 14, 2020 | 135.33 | 135.93 | 133.78 | 133.80 | 632,428 | -0.93(-0.69%) |
Sep 11, 2020 | 134.68 | 136.02 | 134.36 | 134.73 | 523,133 | +0.32(+0.24%) |
Sep 10, 2020 | 136.48 | 136.92 | 134.20 | 134.40 | 750,516 | -2.38(-1.74%) |
Sep 09, 2020 | 135.91 | 138.02 | 135.77 | 136.78 | 674,131 | +2.04(+1.51%) |
Sep 08, 2020 | 137.57 | 138.06 | 134.44 | 134.75 | 998,193 | -3.04(-2.20%) |
Sep 04, 2020 | 137.86 | 138.50 | 135.43 | 137.78 | 841,829 | +0.41(+0.30%) |
Sep 03, 2020 | 138.65 | 140.91 | 136.11 | 137.38 | 930,799 | -0.98(-0.71%) |
Sep 02, 2020 | 137.05 | 139.46 | 137.05 | 138.36 | 835,331 | +0.93(+0.67%) |
Sep 01, 2020 | 137.63 | 137.74 | 135.76 | 137.43 | 696,098 | -0.20(-0.15%) |
Aug 31, 2020 | 137.80 | 138.52 | 137.47 | 137.63 | 736,955 | -0.52(-0.37%) |
Aug 28, 2020 | 137.88 | 138.22 | 136.30 | 138.15 | 439,436 | +0.46(+0.34%) |
Aug 27, 2020 | 138.81 | 139.51 | 137.57 | 137.69 | 698,231 | -0.42(-0.30%) |
Aug 26, 2020 | 137.39 | 138.41 | 136.38 | 138.11 | 1,125,893 | +0.44(+0.32%) |
Aug 25, 2020 | 138.62 | 138.62 | 137.01 | 137.66 | 544,003 | -0.16(-0.11%) |
Aug 24, 2020 | 137.04 | 138.15 | 136.25 | 137.82 | 471,728 | +1.31(+0.96%) |
Aug 21, 2020 | 137.07 | 137.30 | 135.88 | 136.51 | 763,964 | -0.29(-0.21%) |
Aug 20, 2020 | 135.69 | 137.87 | 135.50 | 136.80 | 1,340,480 | +0.73(+0.53%) |
Aug 19, 2020 | 136.71 | 137.20 | 135.96 | 136.07 | 1,324,869 | -1.69(-1.22%) |
Aug 18, 2020 | 136.47 | 138.40 | 135.68 | 137.76 | 1,136,172 | +1.16(+0.85%) |
Aug 17, 2020 | 134.76 | 137.12 | 134.29 | 136.60 | 938,073 | +2.08(+1.55%) |
Aug 14, 2020 | 134.89 | 135.31 | 134.18 | 134.52 | 558,028 | -0.46(-0.34%) |
Aug 13, 2020 | 134.91 | 135.37 | 133.93 | 134.98 | 797,962 | +0.51(+0.38%) |
Aug 12, 2020 | 131.66 | 135.13 | 131.23 | 134.47 | 954,136 | +3.23(+2.46%) |
Aug 11, 2020 | 132.98 | 133.07 | 130.67 | 131.24 | 1,084,310 | -1.30(-0.98%) |
Aug 10, 2020 | 132.87 | 133.30 | 132.18 | 132.54 | 609,824 | +0.00(+0.00%) |
Aug 07, 2020 | 131.70 | 132.91 | 131.47 | 132.54 | 729,487 | +0.23(+0.17%) |
Aug 06, 2020 | 130.60 | 132.38 | 130.52 | 132.31 | 671,055 | +1.29(+0.98%) |
Aug 05, 2020 | 133.09 | 133.44 | 130.73 | 131.02 | 770,383 | -1.87(-1.41%) |
Aug 04, 2020 | 132.91 | 134.18 | 132.74 | 132.89 | 1,057,670 | -0.59(-0.44%) |
Aug 03, 2020 | 133.84 | 134.74 | 132.95 | 133.48 | 1,151,177 | -0.43(-0.32%) |
Jul 31, 2020 | 133.51 | 133.97 | 132.07 | 133.91 | 1,907,873 | +0.11(+0.08%) |
Jul 30, 2020 | 133.57 | 134.16 | 132.75 | 133.80 | 840,483 | -0.48(-0.36%) |
Jul 29, 2020 | 134.16 | 135.05 | 133.78 | 134.28 | 938,052 | +0.07(+0.05%) |
Jul 28, 2020 | 134.45 | 135.22 | 133.71 | 134.21 | 998,392 | -0.52(-0.38%) |
Jul 27, 2020 | 134.42 | 135.13 | 132.99 | 134.72 | 955,081 | +0.56(+0.42%) |
Jul 24, 2020 | 135.40 | 135.94 | 133.50 | 134.16 | 1,261,889 | -0.60(-0.44%) |
Jul 23, 2020 | 131.69 | 134.96 | 131.15 | 134.76 | 2,477,187 | +7.25(+5.68%) |
Jul 22, 2020 | 126.27 | 127.52 | 125.43 | 127.51 | 1,726,164 | +1.06(+0.84%) |
Jul 21, 2020 | 124.98 | 127.34 | 124.94 | 126.45 | 1,262,278 | +1.66(+1.33%) |
Jul 20, 2020 | 125.47 | 125.72 | 124.03 | 124.79 | 1,172,821 | -0.82(-0.65%) |
Jul 17, 2020 | 123.75 | 126.31 | 123.32 | 125.61 | 2,940,752 | +1.80(+1.45%) |
Jul 16, 2020 | 122.00 | 124.79 | 121.70 | 123.82 | 1,753,432 | +2.26(+1.86%) |
Jul 15, 2020 | 122.36 | 122.97 | 121.06 | 121.56 | 1,254,806 | +0.19(+0.15%) |
Jul 14, 2020 | 117.48 | 121.52 | 117.33 | 121.38 | 2,016,123 | +3.61(+3.07%) |
Jul 13, 2020 | 118.22 | 118.73 | 117.49 | 117.77 | 1,355,902 | +0.12(+0.10%) |
Jul 10, 2020 | 116.36 | 117.87 | 115.94 | 117.65 | 718,194 | +0.92(+0.79%) |
Jul 09, 2020 | 117.96 | 118.08 | 116.09 | 116.73 | 880,590 | -1.63(-1.38%) |
Jul 08, 2020 | 118.78 | 119.26 | 117.11 | 118.36 | 1,112,399 | -0.67(-0.56%) |
Jul 07, 2020 | 118.80 | 119.65 | 118.41 | 119.03 | 1,191,243 | -0.18(-0.15%) |
Jul 06, 2020 | 121.12 | 121.12 | 118.40 | 119.21 | 1,070,624 | -0.38(-0.32%) |
Jul 02, 2020 | 120.69 | 121.27 | 118.98 | 119.59 | 1,397,840 | -0.24(-0.20%) |
Jul 01, 2020 | 119.51 | 120.63 | 119.25 | 119.83 | 1,403,247 | +0.46(+0.39%) |
Jun 30, 2020 | 118.11 | 120.04 | 117.78 | 119.37 | 2,389,308 | +1.85(+1.58%) |
Jun 29, 2020 | 116.18 | 118.12 | 115.58 | 117.52 | 866,193 | +1.62(+1.40%) |
Jun 26, 2020 | 118.57 | 119.23 | 115.68 | 115.90 | 1,671,370 | -2.60(-2.19%) |
Jun 25, 2020 | 117.46 | 118.63 | 116.66 | 118.50 | 1,207,855 | +0.64(+0.54%) |
Jun 24, 2020 | 119.08 | 119.66 | 116.89 | 117.86 | 1,053,001 | -2.09(-1.74%) |
Jun 23, 2020 | 121.74 | 122.06 | 119.73 | 119.95 | 1,164,610 | -0.28(-0.24%) |
Jun 22, 2020 | 119.28 | 121.05 | 119.18 | 120.23 | 1,078,354 | +1.02(+0.86%) |
Jun 19, 2020 | 122.52 | 123.08 | 119.17 | 119.21 | 3,580,329 | -2.85(-2.33%) |
Jun 18, 2020 | 121.23 | 122.45 | 120.98 | 122.06 | 646,583 | +0.24(+0.20%) |
Jun 17, 2020 | 122.44 | 122.90 | 121.49 | 121.82 | 988,582 | -0.28(-0.23%) |
Jun 16, 2020 | 122.06 | 122.65 | 120.26 | 122.10 | 857,333 | +2.26(+1.88%) |
Jun 15, 2020 | 117.20 | 119.90 | 116.04 | 119.84 | 1,284,691 | +0.94(+0.79%) |
Jun 12, 2020 | 120.39 | 120.96 | 117.54 | 118.90 | 1,178,928 | +0.02(+0.02%) |
Jun 11, 2020 | 123.88 | 124.61 | 118.86 | 118.88 | 1,291,845 | -5.74(-4.60%) |
Jun 10, 2020 | 123.43 | 124.98 | 122.28 | 124.62 | 1,468,397 | +1.82(+1.48%) |
Jun 09, 2020 | 124.69 | 124.69 | 122.35 | 122.80 | 1,386,560 | -2.14(-1.72%) |
Jun 08, 2020 | 124.01 | 125.02 | 122.84 | 124.94 | 2,158,322 | +0.21(+0.17%) |
Jun 05, 2020 | 123.45 | 125.50 | 122.75 | 124.73 | 1,416,517 | +1.85(+1.51%) |
Jun 04, 2020 | 123.24 | 124.39 | 121.99 | 122.88 | 1,230,685 | -0.73(-0.59%) |
Jun 03, 2020 | 126.74 | 127.04 | 123.57 | 123.61 | 1,064,621 | -2.73(-2.16%) |
Jun 02, 2020 | 125.44 | 126.35 | 124.56 | 126.33 | 2,234,297 | +0.69(+0.55%) |
Jun 01, 2020 | 125.13 | 126.53 | 124.16 | 125.64 | 810,181 | +0.69(+0.55%) |
May 29, 2020 | 124.84 | 126.11 | 123.27 | 124.95 | 3,162,052 | -0.28(-0.22%) |
May 28, 2020 | 124.23 | 125.41 | 123.02 | 125.23 | 1,490,615 | +2.70(+2.20%) |
May 27, 2020 | 118.19 | 122.72 | 116.99 | 122.53 | 1,567,834 | +4.40(+3.73%) |
May 26, 2020 | 121.33 | 121.44 | 117.72 | 118.13 | 1,867,227 | -1.83(-1.53%) |
May 22, 2020 | 118.30 | 120.23 | 117.51 | 119.96 | 977,174 | +2.05(+1.74%) |
May 21, 2020 | 119.90 | 120.14 | 117.09 | 117.91 | 2,820,338 | -2.23(-1.85%) |
May 20, 2020 | 120.68 | 121.15 | 119.67 | 120.13 | 1,242,675 | +0.28(+0.24%) |
May 19, 2020 | 120.40 | 121.08 | 118.58 | 119.85 | 1,278,703 | -1.25(-1.03%) |
May 18, 2020 | 120.76 | 121.62 | 117.92 | 121.09 | 1,954,518 | +1.73(+1.45%) |
May 15, 2020 | 119.84 | 122.19 | 119.06 | 119.36 | 2,842,940 | -0.59(-0.50%) |
May 14, 2020 | 120.69 | 121.41 | 118.55 | 119.96 | 1,257,315 | -0.77(-0.64%) |
May 13, 2020 | 121.18 | 122.34 | 119.72 | 120.73 | 877,432 | -0.55(-0.45%) |
May 12, 2020 | 122.55 | 123.31 | 121.22 | 121.28 | 724,618 | -0.44(-0.36%) |
May 11, 2020 | 121.88 | 123.77 | 121.69 | 121.72 | 1,187,513 | -0.22(-0.18%) |
May 08, 2020 | 121.07 | 122.45 | 120.67 | 121.94 | 908,032 | +2.44(+2.04%) |
May 07, 2020 | 121.87 | 122.05 | 119.37 | 119.50 | 1,069,543 | -1.10(-0.91%) |
May 06, 2020 | 120.88 | 121.74 | 120.14 | 120.60 | 937,371 | +0.34(+0.28%) |
May 05, 2020 | 120.47 | 121.67 | 118.79 | 120.26 | 1,240,395 | +0.10(+0.08%) |
May 04, 2020 | 120.75 | 120.84 | 118.93 | 120.16 | 1,211,895 | -1.18(-0.97%) |
May 01, 2020 | 120.33 | 122.45 | 119.35 | 121.34 | 1,259,863 | +0.10(+0.08%) |
Apr 30, 2020 | 123.23 | 123.49 | 120.84 | 121.24 | 1,328,482 | -1.81(-1.47%) |
Apr 29, 2020 | 123.20 | 123.51 | 120.92 | 123.05 | 2,086,186 | +0.15(+0.12%) |
Apr 28, 2020 | 123.69 | 124.62 | 122.50 | 122.91 | 1,274,923 | -0.79(-0.64%) |
Apr 27, 2020 | 125.01 | 126.05 | 123.68 | 123.69 | 1,440,376 | -0.58(-0.46%) |
Apr 24, 2020 | 124.53 | 125.06 | 122.12 | 124.27 | 1,546,702 | -1.15(-0.92%) |
Apr 23, 2020 | 128.17 | 130.01 | 124.39 | 125.42 | 2,365,267 | -5.75(-4.38%) |
Apr 22, 2020 | 130.54 | 133.19 | 130.46 | 131.17 | 1,412,761 | +1.52(+1.17%) |
Apr 21, 2020 | 133.88 | 133.88 | 128.86 | 129.65 | 1,350,197 | -2.71(-2.05%) |
Apr 20, 2020 | 131.15 | 134.85 | 130.97 | 132.36 | 1,145,535 | -1.72(-1.28%) |
Apr 17, 2020 | 134.94 | 135.28 | 131.79 | 134.08 | 1,271,660 | +0.93(+0.69%) |
Apr 16, 2020 | 131.85 | 134.28 | 130.62 | 133.16 | 1,576,296 | +2.61(+2.00%) |
Apr 15, 2020 | 133.77 | 134.35 | 129.80 | 130.55 | 1,874,006 | -3.23(-2.42%) |
Apr 14, 2020 | 131.69 | 135.00 | 129.78 | 133.78 | 1,258,492 | +3.19(+2.44%) |
Apr 13, 2020 | 131.10 | 132.22 | 129.20 | 130.59 | 1,839,312 | -1.15(-0.88%) |
Apr 09, 2020 | 130.71 | 134.90 | 130.67 | 131.75 | 1,040,419 | +1.10(+0.84%) |
Apr 08, 2020 | 129.65 | 131.87 | 128.66 | 130.65 | 851,654 | +1.46(+1.13%) |
Apr 07, 2020 | 130.14 | 132.40 | 128.20 | 129.19 | 1,494,264 | -0.69(-0.53%) |
Apr 06, 2020 | 131.42 | 131.83 | 126.39 | 129.87 | 1,414,387 | +1.91(+1.50%) |
Apr 03, 2020 | 123.48 | 128.60 | 123.48 | 127.96 | 1,604,594 | +3.70(+2.98%) |
Apr 02, 2020 | 118.85 | 124.96 | 118.82 | 124.26 | 2,331,875 | +3.73(+3.09%) |
Apr 01, 2020 | 117.54 | 122.36 | 116.95 | 120.53 | 1,542,619 | -0.77(-0.63%) |
Mar 31, 2020 | 125.29 | 126.38 | 120.90 | 121.30 | 2,362,442 | -4.83(-3.83%) |
Mar 30, 2020 | 122.03 | 126.91 | 122.03 | 126.14 | 1,472,686 | +6.35(+5.30%) |
Mar 27, 2020 | 118.14 | 124.06 | 117.92 | 119.78 | 1,661,722 | -1.47(-1.22%) |
Mar 26, 2020 | 115.46 | 121.83 | 115.46 | 121.26 | 1,573,515 | +5.78(+5.00%) |
Mar 25, 2020 | 113.05 | 119.74 | 111.11 | 115.48 | 2,188,423 | +3.86(+3.46%) |
Mar 24, 2020 | 104.96 | 112.80 | 104.57 | 111.62 | 1,663,568 | +8.62(+8.37%) |
Mar 23, 2020 | 107.80 | 112.11 | 100.59 | 102.99 | 2,094,268 | -4.79(-4.44%) |
Mar 20, 2020 | 109.99 | 115.62 | 106.73 | 107.78 | 1,925,732 | -3.72(-3.33%) |
Mar 19, 2020 | 106.26 | 116.95 | 105.29 | 111.50 | 1,973,198 | +5.20(+4.89%) |
Mar 18, 2020 | 121.04 | 125.39 | 102.15 | 106.30 | 3,308,603 | -21.05(-16.53%) |
Mar 17, 2020 | 117.59 | 132.37 | 117.01 | 127.34 | 2,926,081 | +12.06(+10.46%) |
Mar 16, 2020 | 117.61 | 125.04 | 105.47 | 115.29 | 2,156,846 | -12.73(-9.95%) |
Mar 13, 2020 | 128.25 | 128.27 | 120.29 | 128.02 | 2,080,839 | +6.38(+5.25%) |
Mar 12, 2020 | 126.33 | 130.63 | 121.61 | 121.64 | 2,706,020 | -14.56(-10.69%) |
Mar 11, 2020 | 137.44 | 138.99 | 134.41 | 136.20 | 1,176,123 | -5.29(-3.74%) |
Mar 10, 2020 | 140.04 | 141.86 | 135.49 | 141.49 | 2,075,737 | +3.25(+2.35%) |
Mar 09, 2020 | 137.46 | 141.13 | 135.49 | 138.24 | 1,334,382 | -4.84(-3.38%) |
Mar 06, 2020 | 141.70 | 144.12 | 140.04 | 143.08 | 1,221,523 | -2.48(-1.70%) |
Mar 05, 2020 | 145.41 | 146.81 | 143.76 | 145.56 | 1,063,991 | -1.78(-1.21%) |
Mar 04, 2020 | 142.81 | 147.43 | 141.87 | 147.35 | 1,094,795 | +6.83(+4.86%) |
Mar 03, 2020 | 140.17 | 143.34 | 138.76 | 140.52 | 1,466,073 | +1.03(+0.74%) |
Mar 02, 2020 | 132.12 | 139.70 | 132.12 | 139.49 | 1,398,374 | +7.66(+5.81%) |
Feb 28, 2020 | 136.50 | 137.16 | 129.09 | 131.82 | 2,323,986 | -7.30(-5.25%) |
Feb 27, 2020 | 144.49 | 146.35 | 139.03 | 139.12 | 1,726,595 | -5.88(-4.05%) |
Feb 26, 2020 | 144.03 | 148.08 | 144.01 | 145.00 | 1,249,671 | +0.97(+0.67%) |
Feb 25, 2020 | 145.62 | 146.91 | 143.63 | 144.03 | 1,602,021 | -1.48(-1.02%) |
Feb 24, 2020 | 145.92 | 147.33 | 144.81 | 145.51 | 1,183,640 | -1.26(-0.86%) |
Feb 21, 2020 | 146.30 | 147.36 | 144.97 | 146.77 | 1,122,997 | +0.19(+0.13%) |
Feb 20, 2020 | 145.38 | 146.81 | 145.01 | 146.58 | 782,869 | +0.36(+0.25%) |
Feb 19, 2020 | 145.97 | 147.44 | 145.60 | 146.22 | 865,112 | +0.39(+0.27%) |
Feb 18, 2020 | 145.70 | 146.61 | 145.36 | 145.83 | 1,165,178 | -0.26(-0.18%) |
Feb 14, 2020 | 144.86 | 146.31 | 144.70 | 146.08 | 754,483 | +0.92(+0.63%) |
Feb 13, 2020 | 143.64 | 145.30 | 143.38 | 145.16 | 849,660 | +1.34(+0.93%) |
Feb 12, 2020 | 143.39 | 144.27 | 142.72 | 143.82 | 738,046 | +0.19(+0.13%) |
Feb 11, 2020 | 142.91 | 144.17 | 142.67 | 143.63 | 747,047 | +0.60(+0.42%) |
Feb 10, 2020 | 142.50 | 144.20 | 142.50 | 143.03 | 805,243 | +0.86(+0.60%) |
Feb 07, 2020 | 140.98 | 142.35 | 140.58 | 142.18 | 787,192 | +1.56(+1.11%) |
Feb 06, 2020 | 138.79 | 141.04 | 138.59 | 140.62 | 742,894 | +1.33(+0.95%) |
Feb 05, 2020 | 138.65 | 139.94 | 138.20 | 139.29 | 880,487 | +0.40(+0.29%) |
Feb 04, 2020 | 140.97 | 141.56 | 138.59 | 138.89 | 924,894 | -2.01(-1.43%) |
Feb 03, 2020 | 141.92 | 142.62 | 140.44 | 140.90 | 892,229 | -0.47(-0.33%) |
Jan 31, 2020 | 143.50 | 145.62 | 141.35 | 141.37 | 1,472,417 | -2.71(-1.88%) |
Jan 30, 2020 | 137.93 | 144.12 | 137.72 | 144.08 | 1,521,221 | +6.37(+4.62%) |
Jan 29, 2020 | 138.74 | 139.10 | 137.53 | 137.71 | 873,439 | -0.95(-0.68%) |
Jan 28, 2020 | 138.89 | 139.58 | 137.88 | 138.66 | 901,861 | -0.60(-0.43%) |
Jan 27, 2020 | 140.42 | 141.42 | 139.16 | 139.26 | 1,240,920 | -1.67(-1.18%) |
Jan 24, 2020 | 140.36 | 141.06 | 139.52 | 140.93 | 650,432 | +0.78(+0.55%) |
Jan 23, 2020 | 138.76 | 140.69 | 138.52 | 140.15 | 661,995 | +1.27(+0.91%) |
Jan 22, 2020 | 139.58 | 139.95 | 138.62 | 138.89 | 534,078 | -0.36(-0.25%) |
Jan 21, 2020 | 137.66 | 139.30 | 137.37 | 139.24 | 954,727 | +1.80(+1.31%) |
Jan 17, 2020 | 136.03 | 137.78 | 136.03 | 137.44 | 965,221 | +1.71(+1.26%) |
Jan 16, 2020 | 135.16 | 136.19 | 134.09 | 135.72 | 1,115,732 | +0.42(+0.31%) |
Jan 15, 2020 | 135.55 | 136.64 | 135.15 | 135.31 | 935,991 | -0.29(-0.22%) |
Jan 14, 2020 | 136.52 | 136.98 | 134.92 | 135.60 | 806,375 | -0.78(-0.57%) |
Jan 13, 2020 | 135.15 | 136.68 | 135.02 | 136.38 | 806,609 | +1.42(+1.05%) |
Jan 10, 2020 | 133.78 | 135.21 | 133.11 | 134.96 | 794,655 | +1.42(+1.06%) |
Jan 09, 2020 | 133.07 | 134.11 | 132.25 | 133.54 | 1,008,786 | +0.48(+0.36%) |
Jan 08, 2020 | 132.54 | 133.87 | 131.98 | 133.06 | 949,646 | +1.08(+0.82%) |
Jan 07, 2020 | 131.38 | 132.58 | 131.18 | 131.97 | 943,570 | +0.25(+0.19%) |
Jan 06, 2020 | 132.35 | 132.36 | 130.88 | 131.72 | 1,133,747 | -0.63(-0.47%) |
Jan 03, 2020 | 131.17 | 132.92 | 130.98 | 132.34 | 846,132 | +1.18(+0.90%) |