Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 239.00 | 246.64 | 236.52 | 245.04 | 2,218,268 | +9.00(+3.81%) |
Nov 27, 2020 | 240.00 | 241.97 | 235.17 | 236.04 | 904,300 | -1.63(-0.69%) |
Nov 25, 2020 | 230.75 | 239.70 | 230.75 | 237.67 | 965,300 | +8.15(+3.55%) |
Nov 24, 2020 | 230.00 | 231.79 | 226.30 | 229.52 | 1,166,336 | +1.69(+0.74%) |
Nov 23, 2020 | 234.98 | 234.98 | 224.09 | 227.83 | 1,806,883 | -4.82(-2.07%) |
Nov 20, 2020 | 237.98 | 241.90 | 232.61 | 232.65 | 1,385,100 | +0.20(+0.09%) |
Nov 19, 2020 | 223.84 | 237.27 | 222.52 | 232.45 | 1,178,776 | +8.61(+3.85%) |
Nov 18, 2020 | 227.26 | 230.08 | 220.13 | 223.84 | 924,253 | -2.49(-1.10%) |
Nov 17, 2020 | 224.17 | 229.18 | 223.20 | 226.33 | 668,281 | +3.56(+1.60%) |
Nov 16, 2020 | 214.60 | 224.90 | 214.01 | 222.77 | 1,100,293 | +0.97(+0.44%) |
Nov 13, 2020 | 224.94 | 226.89 | 218.50 | 221.80 | 933,800 | -2.46(-1.10%) |
Nov 12, 2020 | 222.27 | 226.93 | 220.45 | 224.26 | 695,240 | +4.85(+2.21%) |
Nov 11, 2020 | 217.03 | 220.99 | 216.16 | 219.41 | 664,979 | +6.07(+2.85%) |
Nov 10, 2020 | 218.38 | 218.85 | 203.42 | 213.34 | 1,373,937 | -4.05(-1.86%) |
Nov 09, 2020 | 218.01 | 228.98 | 209.53 | 217.39 | 1,500,010 | -15.87(-6.80%) |
Nov 06, 2020 | 233.38 | 237.52 | 226.40 | 233.26 | 945,800 | +0.07(+0.03%) |
Nov 05, 2020 | 232.99 | 234.28 | 226.00 | 233.19 | 1,319,472 | +4.37(+1.91%) |
Nov 04, 2020 | 217.78 | 230.00 | 217.01 | 228.82 | 1,824,426 | +20.32(+9.75%) |
Nov 03, 2020 | 204.41 | 210.39 | 202.56 | 208.50 | 1,091,197 | +4.64(+2.28%) |
Nov 02, 2020 | 210.01 | 212.43 | 200.62 | 203.86 | 1,242,096 | -5.97(-2.85%) |
Oct 30, 2020 | 218.00 | 219.06 | 207.39 | 209.83 | 1,002,400 | -8.52(-3.90%) |
Oct 29, 2020 | 223.68 | 226.19 | 217.02 | 218.35 | 959,124 | -3.00(-1.36%) |
Oct 28, 2020 | 221.88 | 223.44 | 216.50 | 221.35 | 958,510 | +0.02(+0.01%) |
Oct 27, 2020 | 223.01 | 224.30 | 219.74 | 221.33 | 830,632 | +2.13(+0.97%) |
Oct 26, 2020 | 220.67 | 225.44 | 216.41 | 219.20 | 1,017,353 | -0.31(-0.14%) |
Oct 23, 2020 | 218.56 | 219.83 | 214.69 | 219.51 | 1,969,700 | +2.96(+1.37%) |
Oct 22, 2020 | 222.32 | 223.60 | 215.79 | 216.55 | 1,155,397 | -4.26(-1.93%) |
Oct 21, 2020 | 233.55 | 233.78 | 220.29 | 220.81 | 1,396,901 | -10.87(-4.69%) |
Oct 20, 2020 | 242.00 | 245.00 | 230.70 | 231.68 | 1,317,073 | -10.41(-4.30%) |
Oct 19, 2020 | 245.00 | 248.44 | 240.37 | 242.09 | 729,098 | -1.86(-0.76%) |
Oct 16, 2020 | 248.00 | 248.05 | 243.23 | 243.95 | 769,900 | -2.36(-0.96%) |
Oct 15, 2020 | 237.15 | 247.80 | 235.01 | 246.31 | 919,756 | +3.20(+1.32%) |
Oct 14, 2020 | 246.90 | 251.18 | 240.51 | 243.11 | 923,272 | -3.84(-1.55%) |
Oct 13, 2020 | 246.05 | 249.54 | 242.60 | 246.95 | 1,293,716 | +1.40(+0.57%) |
Oct 12, 2020 | 240.00 | 246.51 | 239.00 | 245.55 | 1,624,759 | +9.10(+3.85%) |
Oct 09, 2020 | 236.98 | 240.00 | 234.55 | 236.45 | 1,131,200 | -1.12(-0.47%) |
Oct 08, 2020 | 236.60 | 239.00 | 232.68 | 237.57 | 1,593,002 | +0.97(+0.41%) |
Oct 07, 2020 | 231.90 | 240.33 | 229.01 | 236.60 | 1,825,060 | +4.11(+1.77%) |
Oct 06, 2020 | 226.50 | 235.38 | 226.35 | 232.49 | 2,024,979 | +5.23(+2.30%) |
Oct 05, 2020 | 219.41 | 228.00 | 219.00 | 227.26 | 1,492,000 | +8.20(+3.74%) |
Oct 02, 2020 | 212.97 | 220.71 | 211.80 | 219.06 | 1,133,900 | -0.24(-0.11%) |
Oct 01, 2020 | 216.00 | 220.80 | 213.62 | 219.30 | 924,028 | +5.45(+2.55%) |
Sep 30, 2020 | 212.50 | 215.77 | 210.04 | 213.85 | 759,228 | +0.29(+0.14%) |
Sep 29, 2020 | 212.18 | 216.00 | 211.77 | 213.56 | 637,185 | +0.23(+0.11%) |
Sep 28, 2020 | 216.00 | 216.45 | 209.55 | 213.33 | 916,838 | -2.87(-1.33%) |
Sep 25, 2020 | 208.23 | 218.15 | 208.00 | 216.20 | 1,676,800 | +11.67(+5.71%) |
Sep 24, 2020 | 205.00 | 205.99 | 199.68 | 204.53 | 783,519 | -3.19(-1.54%) |
Sep 23, 2020 | 210.80 | 214.24 | 206.87 | 207.72 | 892,193 | -4.14(-1.95%) |
Sep 22, 2020 | 207.68 | 212.16 | 202.67 | 211.86 | 1,332,204 | +5.39(+2.61%) |
Sep 21, 2020 | 195.66 | 206.75 | 195.00 | 206.47 | 1,226,341 | +8.82(+4.46%) |
Sep 18, 2020 | 195.14 | 199.97 | 193.03 | 197.65 | 1,958,800 | +2.75(+1.41%) |
Sep 17, 2020 | 187.49 | 195.23 | 185.05 | 194.90 | 1,583,915 | +1.74(+0.90%) |
Sep 16, 2020 | 194.27 | 196.90 | 191.26 | 193.16 | 1,274,591 | -0.26(-0.13%) |
Sep 15, 2020 | 197.05 | 198.69 | 192.00 | 193.42 | 1,052,170 | -1.27(-0.65%) |
Sep 14, 2020 | 196.68 | 196.98 | 192.92 | 194.69 | 1,031,257 | +1.03(+0.53%) |
Sep 11, 2020 | 200.84 | 201.19 | 192.36 | 193.66 | 1,251,400 | -4.82(-2.43%) |
Sep 10, 2020 | 202.51 | 206.58 | 196.53 | 198.48 | 1,116,051 | -2.01(-1.00%) |
Sep 09, 2020 | 201.28 | 203.32 | 195.92 | 200.49 | 1,315,712 | +3.36(+1.70%) |
Sep 08, 2020 | 193.77 | 203.83 | 193.51 | 197.13 | 1,307,731 | -6.31(-3.10%) |
Sep 04, 2020 | 207.94 | 209.95 | 191.91 | 203.44 | 2,315,500 | -5.34(-2.56%) |
Sep 03, 2020 | 223.25 | 226.43 | 207.21 | 208.78 | 4,144,292 | -21.82(-9.46%) |
Sep 02, 2020 | 228.86 | 231.29 | 221.00 | 230.60 | 2,485,533 | +6.10(+2.72%) |
Sep 01, 2020 | 217.48 | 228.58 | 217.04 | 224.50 | 2,581,248 | +9.13(+4.24%) |
Aug 31, 2020 | 210.10 | 215.75 | 209.54 | 215.37 | 1,864,788 | +7.39(+3.55%) |
Aug 28, 2020 | 212.32 | 217.42 | 207.17 | 207.98 | 3,951,900 | -10.46(-4.79%) |
Aug 27, 2020 | 223.30 | 225.00 | 218.00 | 218.44 | 2,750,288 | -5.70(-2.54%) |
Aug 26, 2020 | 216.00 | 226.08 | 215.50 | 224.14 | 2,071,836 | +14.61(+6.97%) |
Aug 25, 2020 | 205.45 | 209.66 | 203.38 | 209.53 | 937,041 | +4.41(+2.15%) |
Aug 24, 2020 | 211.24 | 211.50 | 202.00 | 205.12 | 964,007 | -3.27(-1.57%) |
Aug 21, 2020 | 212.13 | 213.50 | 206.12 | 208.39 | 1,052,200 | -2.64(-1.25%) |
Aug 20, 2020 | 205.29 | 212.90 | 204.51 | 211.03 | 1,014,258 | +5.74(+2.80%) |
Aug 19, 2020 | 208.00 | 209.98 | 202.31 | 205.29 | 973,797 | -0.39(-0.19%) |
Aug 18, 2020 | 201.48 | 205.87 | 201.38 | 205.68 | 1,267,578 | +5.95(+2.98%) |
Aug 17, 2020 | 200.10 | 202.20 | 195.28 | 199.73 | 1,807,790 | +0.87(+0.44%) |
Aug 14, 2020 | 205.00 | 205.00 | 197.87 | 198.86 | 1,138,800 | -3.97(-1.96%) |
Aug 13, 2020 | 200.17 | 205.10 | 200.17 | 202.83 | 1,067,148 | +4.01(+2.02%) |
Aug 12, 2020 | 197.52 | 201.94 | 194.01 | 198.82 | 1,146,331 | +2.64(+1.35%) |
Aug 11, 2020 | 198.60 | 203.34 | 193.71 | 196.18 | 1,461,884 | -3.48(-1.74%) |
Aug 10, 2020 | 207.36 | 207.98 | 196.03 | 199.66 | 2,291,925 | -8.57(-4.12%) |
Aug 07, 2020 | 213.45 | 214.29 | 203.61 | 208.23 | 1,736,500 | -9.08(-4.18%) |
Aug 06, 2020 | 223.43 | 223.60 | 213.29 | 217.31 | 1,005,657 | -6.25(-2.80%) |
Aug 05, 2020 | 220.00 | 226.89 | 217.88 | 223.56 | 1,277,551 | +4.17(+1.90%) |
Aug 04, 2020 | 220.19 | 221.60 | 216.14 | 219.39 | 1,033,189 | -2.93(-1.32%) |
Aug 03, 2020 | 221.69 | 223.77 | 217.50 | 222.32 | 1,236,134 | +1.34(+0.61%) |
Jul 31, 2020 | 222.00 | 222.59 | 214.44 | 220.98 | 1,049,700 | +1.66(+0.76%) |
Jul 30, 2020 | 210.51 | 222.27 | 209.56 | 219.32 | 1,662,405 | +8.44(+4.00%) |
Jul 29, 2020 | 209.16 | 213.41 | 207.39 | 210.88 | 898,689 | +5.82(+2.84%) |
Jul 28, 2020 | 206.32 | 208.00 | 203.45 | 205.06 | 743,024 | -0.94(-0.46%) |
Jul 27, 2020 | 208.74 | 211.00 | 203.82 | 206.00 | 962,006 | +0.36(+0.18%) |
Jul 24, 2020 | 202.57 | 208.95 | 199.10 | 205.64 | 920,500 | -1.13(-0.55%) |
Jul 23, 2020 | 212.21 | 218.45 | 204.80 | 206.77 | 1,168,246 | -4.05(-1.92%) |
Jul 22, 2020 | 212.75 | 216.03 | 208.79 | 210.82 | 752,347 | -0.49(-0.23%) |
Jul 21, 2020 | 215.00 | 215.50 | 209.30 | 211.31 | 1,177,518 | -1.93(-0.91%) |
Jul 20, 2020 | 207.66 | 213.91 | 204.04 | 213.24 | 1,938,087 | +5.86(+2.83%) |
Jul 17, 2020 | 204.27 | 207.77 | 200.35 | 207.38 | 1,198,300 | +4.86(+2.40%) |
Jul 16, 2020 | 201.00 | 203.86 | 197.58 | 202.52 | 1,415,976 | -1.53(-0.75%) |
Jul 15, 2020 | 205.89 | 205.89 | 198.65 | 204.05 | 2,395,890 | -2.70(-1.31%) |
Jul 14, 2020 | 197.35 | 207.53 | 193.71 | 206.75 | 3,047,074 | +6.66(+3.33%) |
Jul 13, 2020 | 221.34 | 221.50 | 199.20 | 200.09 | 3,599,676 | -18.64(-8.52%) |
Jul 10, 2020 | 222.13 | 222.34 | 216.93 | 218.73 | 1,184,100 | -4.22(-1.89%) |
Jul 09, 2020 | 221.80 | 224.90 | 216.23 | 222.95 | 1,791,825 | +2.36(+1.07%) |
Jul 08, 2020 | 209.74 | 220.59 | 209.51 | 220.59 | 2,379,619 | +13.25(+6.39%) |
Jul 07, 2020 | 206.49 | 211.34 | 204.94 | 207.34 | 1,724,130 | +0.08(+0.04%) |
Jul 06, 2020 | 211.01 | 213.19 | 203.84 | 207.26 | 2,296,726 | -0.50(-0.24%) |
Jul 02, 2020 | 210.42 | 211.88 | 204.80 | 207.76 | 2,061,500 | -3.16(-1.50%) |
Jul 01, 2020 | 199.02 | 212.01 | 196.59 | 210.92 | 2,489,038 | +10.69(+5.34%) |
Jun 30, 2020 | 195.00 | 202.58 | 193.06 | 200.23 | 1,711,911 | +0.39(+0.20%) |
Jun 29, 2020 | 203.40 | 203.44 | 192.54 | 199.84 | 1,741,106 | -3.65(-1.79%) |
Jun 26, 2020 | 203.38 | 206.09 | 197.34 | 203.49 | 3,428,900 | -0.73(-0.36%) |
Jun 25, 2020 | 196.00 | 204.23 | 190.65 | 204.22 | 2,696,185 | +8.40(+4.29%) |
Jun 24, 2020 | 195.62 | 199.38 | 192.71 | 195.82 | 1,742,650 | +0.20(+0.10%) |
Jun 23, 2020 | 200.25 | 201.31 | 194.03 | 195.62 | 1,906,352 | -3.57(-1.79%) |
Jun 22, 2020 | 199.65 | 201.94 | 196.17 | 199.19 | 1,860,737 | +1.00(+0.50%) |
Jun 19, 2020 | 198.80 | 201.10 | 196.09 | 198.19 | 2,827,500 | +1.88(+0.96%) |
Jun 18, 2020 | 195.00 | 200.48 | 194.49 | 196.31 | 2,127,651 | +1.99(+1.02%) |
Jun 17, 2020 | 190.52 | 194.52 | 188.65 | 194.32 | 2,038,218 | +6.22(+3.31%) |
Jun 16, 2020 | 189.41 | 189.60 | 181.40 | 188.10 | 2,414,096 | +0.65(+0.35%) |
Jun 15, 2020 | 180.60 | 188.00 | 179.75 | 187.45 | 2,640,443 | +8.21(+4.58%) |
Jun 12, 2020 | 182.61 | 184.39 | 175.84 | 179.24 | 1,759,100 | +0.37(+0.21%) |
Jun 11, 2020 | 179.77 | 186.49 | 177.00 | 178.87 | 3,226,223 | -2.58(-1.42%) |
Jun 10, 2020 | 177.75 | 182.73 | 173.06 | 181.45 | 4,706,285 | +1.38(+0.77%) |
Jun 09, 2020 | 187.01 | 187.99 | 179.86 | 180.07 | 2,993,834 | -5.06(-2.73%) |
Jun 08, 2020 | 180.20 | 185.56 | 177.38 | 185.13 | 1,862,400 | +4.53(+2.51%) |
Jun 05, 2020 | 184.25 | 186.29 | 177.23 | 180.60 | 2,354,500 | -5.69(-3.05%) |
Jun 04, 2020 | 194.82 | 197.70 | 184.60 | 186.29 | 2,400,104 | -8.92(-4.57%) |
Jun 03, 2020 | 200.00 | 201.33 | 193.15 | 195.21 | 1,631,145 | -4.52(-2.26%) |
Jun 02, 2020 | 204.00 | 204.34 | 195.52 | 199.73 | 2,321,768 | -5.05(-2.47%) |
Jun 01, 2020 | 195.56 | 205.71 | 193.30 | 204.78 | 2,550,151 | +9.20(+4.70%) |
May 29, 2020 | 184.32 | 196.79 | 184.00 | 195.58 | 4,874,300 | +11.66(+6.34%) |
May 28, 2020 | 177.94 | 190.13 | 177.56 | 183.92 | 3,314,354 | +4.50(+2.51%) |
May 27, 2020 | 180.00 | 180.29 | 166.65 | 179.42 | 3,048,409 | -4.75(-2.58%) |
May 26, 2020 | 196.57 | 196.90 | 183.67 | 184.17 | 2,399,335 | -8.32(-4.32%) |
May 22, 2020 | 188.00 | 192.95 | 187.27 | 192.49 | 1,294,600 | +4.75(+2.53%) |
May 21, 2020 | 189.75 | 191.42 | 184.20 | 187.74 | 1,235,386 | +0.04(+0.02%) |
May 20, 2020 | 184.19 | 188.45 | 183.38 | 187.70 | 2,261,854 | +6.92(+3.83%) |
May 19, 2020 | 179.43 | 183.96 | 178.81 | 180.78 | 1,015,119 | +1.35(+0.75%) |
May 18, 2020 | 183.64 | 185.91 | 178.50 | 179.43 | 1,588,015 | -2.17(-1.19%) |
May 15, 2020 | 177.16 | 183.19 | 176.25 | 181.60 | 1,367,200 | +4.28(+2.41%) |
May 14, 2020 | 175.07 | 179.89 | 173.43 | 177.32 | 1,544,221 | -0.04(-0.02%) |
May 13, 2020 | 175.19 | 180.99 | 171.11 | 177.36 | 2,046,343 | +3.71(+2.14%) |
May 12, 2020 | 175.00 | 178.59 | 170.27 | 173.65 | 1,630,788 | -0.68(-0.39%) |
May 11, 2020 | 169.45 | 176.39 | 168.73 | 174.33 | 1,599,280 | +4.95(+2.92%) |
May 08, 2020 | 171.00 | 175.70 | 167.60 | 169.38 | 1,926,100 | -0.91(-0.53%) |
May 07, 2020 | 165.81 | 171.64 | 165.51 | 170.29 | 1,625,762 | +5.86(+3.56%) |
May 06, 2020 | 160.20 | 166.35 | 159.50 | 164.43 | 1,145,717 | +5.70(+3.59%) |
May 05, 2020 | 155.34 | 161.68 | 155.04 | 158.73 | 1,278,865 | +4.04(+2.61%) |
May 04, 2020 | 148.31 | 154.90 | 148.31 | 154.69 | 943,725 | +5.85(+3.93%) |
May 01, 2020 | 148.69 | 151.15 | 147.24 | 148.84 | 919,400 | -2.46(-1.63%) |
Apr 30, 2020 | 149.15 | 153.65 | 148.31 | 151.30 | 1,590,122 | +1.74(+1.16%) |
Apr 29, 2020 | 148.99 | 151.29 | 147.89 | 149.56 | 1,640,369 | +1.90(+1.29%) |
Apr 28, 2020 | 153.00 | 153.53 | 145.58 | 147.66 | 1,817,666 | -4.28(-2.82%) |
Apr 27, 2020 | 157.25 | 158.94 | 151.72 | 151.94 | 1,734,707 | -3.41(-2.20%) |
Apr 24, 2020 | 153.26 | 156.41 | 150.08 | 155.35 | 1,672,500 | +3.34(+2.20%) |
Apr 23, 2020 | 150.51 | 154.21 | 148.89 | 152.01 | 1,292,975 | +0.37(+0.24%) |
Apr 22, 2020 | 150.57 | 154.01 | 148.08 | 151.64 | 1,063,510 | +3.23(+2.18%) |
Apr 21, 2020 | 152.00 | 154.98 | 142.15 | 148.41 | 2,989,942 | -4.19(-2.75%) |
Apr 20, 2020 | 147.49 | 153.74 | 146.71 | 152.60 | 2,904,849 | +4.51(+3.05%) |
Apr 17, 2020 | 148.00 | 149.65 | 145.20 | 148.09 | 1,386,300 | +0.66(+0.45%) |
Apr 16, 2020 | 142.39 | 149.01 | 142.00 | 147.43 | 2,034,929 | +4.96(+3.48%) |
Apr 15, 2020 | 137.08 | 145.63 | 135.80 | 142.47 | 2,319,730 | +2.63(+1.88%) |
Apr 14, 2020 | 137.82 | 141.38 | 136.00 | 139.84 | 2,278,029 | +5.58(+4.16%) |
Apr 13, 2020 | 132.01 | 134.70 | 130.38 | 134.26 | 1,515,074 | +3.30(+2.52%) |
Apr 09, 2020 | 129.14 | 133.44 | 128.00 | 130.96 | 2,347,900 | +2.87(+2.24%) |
Apr 08, 2020 | 127.94 | 129.28 | 125.34 | 128.09 | 1,128,436 | +2.55(+2.03%) |
Apr 07, 2020 | 130.01 | 132.00 | 123.50 | 125.54 | 2,321,583 | -2.58(-2.01%) |
Apr 06, 2020 | 123.00 | 128.20 | 121.50 | 128.12 | 2,229,279 | +9.18(+7.72%) |
Apr 03, 2020 | 116.13 | 119.84 | 114.28 | 118.94 | 2,205,600 | +2.95(+2.54%) |
Apr 02, 2020 | 119.43 | 120.59 | 112.50 | 115.99 | 2,222,850 | -3.58(-2.99%) |
Apr 01, 2020 | 116.50 | 124.94 | 116.50 | 119.57 | 2,591,670 | -2.69(-2.20%) |
Mar 31, 2020 | 123.14 | 128.29 | 121.53 | 122.26 | 2,504,724 | -2.68(-2.15%) |
Mar 30, 2020 | 122.26 | 125.81 | 120.00 | 124.94 | 1,771,470 | +3.89(+3.21%) |
Mar 27, 2020 | 120.63 | 126.35 | 116.01 | 121.05 | 1,828,000 | -2.25(-1.82%) |
Mar 26, 2020 | 117.34 | 124.69 | 116.97 | 123.30 | 1,818,164 | +5.53(+4.70%) |
Mar 25, 2020 | 124.51 | 127.99 | 116.95 | 117.77 | 2,103,086 | -6.20(-5.00%) |
Mar 24, 2020 | 122.90 | 126.18 | 119.37 | 123.97 | 2,323,996 | +5.57(+4.70%) |
Mar 23, 2020 | 115.20 | 121.06 | 111.69 | 118.40 | 2,738,061 | +2.95(+2.56%) |
Mar 20, 2020 | 115.45 | 124.80 | 114.80 | 115.45 | 2,660,400 | +1.50(+1.32%) |
Mar 19, 2020 | 105.63 | 117.00 | 99.52 | 113.95 | 2,791,138 | +11.89(+11.65%) |
Mar 18, 2020 | 101.01 | 119.26 | 98.30 | 102.06 | 5,007,125 | -7.05(-6.46%) |
Mar 17, 2020 | 97.37 | 113.65 | 96.27 | 109.11 | 3,616,059 | +13.03(+13.56%) |
Mar 16, 2020 | 95.24 | 103.18 | 88.66 | 96.08 | 3,622,179 | -11.21(-10.45%) |
Mar 13, 2020 | 110.30 | 111.11 | 101.73 | 107.29 | 2,218,600 | +1.21(+1.14%) |
Mar 12, 2020 | 104.62 | 111.97 | 96.31 | 106.08 | 3,911,777 | -8.67(-7.56%) |
Mar 11, 2020 | 116.54 | 119.20 | 111.03 | 114.75 | 2,596,257 | -4.46(-3.74%) |
Mar 10, 2020 | 118.53 | 120.00 | 110.25 | 119.21 | 2,452,782 | +4.36(+3.80%) |
Mar 09, 2020 | 113.68 | 120.28 | 112.20 | 114.85 | 2,718,931 | -11.12(-8.83%) |
Mar 06, 2020 | 129.15 | 133.88 | 121.38 | 125.97 | 4,708,300 | -3.08(-2.39%) |
Mar 05, 2020 | 129.90 | 132.94 | 127.48 | 129.05 | 2,384,356 | -2.29(-1.74%) |
Mar 04, 2020 | 131.00 | 134.09 | 129.59 | 131.34 | 1,942,426 | +0.00(+0.00%) |
Mar 03, 2020 | 133.91 | 137.84 | 128.09 | 131.34 | 2,110,361 | -2.09(-1.57%) |
Mar 02, 2020 | 130.05 | 133.64 | 126.68 | 133.43 | 1,912,525 | +5.37(+4.19%) |
Feb 28, 2020 | 118.69 | 129.20 | 118.58 | 128.06 | 2,342,100 | +4.23(+3.42%) |
Feb 27, 2020 | 124.46 | 127.37 | 119.62 | 123.83 | 2,116,279 | -3.99(-3.12%) |
Feb 26, 2020 | 124.05 | 129.36 | 123.53 | 127.82 | 1,721,065 | +4.85(+3.94%) |
Feb 25, 2020 | 129.44 | 130.22 | 122.20 | 122.97 | 1,777,018 | -3.83(-3.02%) |
Feb 24, 2020 | 123.91 | 128.00 | 120.28 | 126.80 | 2,188,222 | -6.79(-5.08%) |
Feb 21, 2020 | 137.06 | 137.94 | 131.58 | 133.59 | 1,406,700 | -4.96(-3.58%) |
Feb 20, 2020 | 139.50 | 141.24 | 134.41 | 138.55 | 1,718,026 | -0.95(-0.68%) |
Feb 19, 2020 | 138.65 | 142.98 | 138.50 | 139.50 | 1,604,818 | +1.60(+1.16%) |
Feb 18, 2020 | 137.00 | 138.00 | 134.76 | 137.90 | 953,833 | +0.87(+0.63%) |
Feb 14, 2020 | 136.00 | 139.11 | 135.50 | 137.03 | 1,179,000 | +1.72(+1.27%) |
Feb 13, 2020 | 137.25 | 138.71 | 135.18 | 135.31 | 1,133,354 | -2.27(-1.65%) |
Feb 12, 2020 | 137.18 | 138.97 | 134.80 | 137.58 | 1,300,881 | +0.31(+0.23%) |
Feb 11, 2020 | 136.50 | 138.85 | 134.14 | 137.27 | 1,106,416 | +1.51(+1.11%) |
Feb 10, 2020 | 132.60 | 135.90 | 132.32 | 135.76 | 1,339,816 | +2.97(+2.24%) |
Feb 07, 2020 | 130.26 | 132.93 | 129.40 | 132.79 | 1,076,100 | +2.70(+2.08%) |
Feb 06, 2020 | 130.45 | 130.96 | 124.80 | 130.09 | 1,236,206 | +0.42(+0.32%) |
Feb 05, 2020 | 135.01 | 135.50 | 127.75 | 129.67 | 1,857,636 | -5.09(-3.78%) |
Feb 04, 2020 | 130.65 | 135.25 | 130.24 | 134.76 | 1,497,141 | +5.41(+4.18%) |
Feb 03, 2020 | 128.75 | 129.85 | 126.45 | 129.35 | 1,011,943 | +1.30(+1.02%) |
Jan 31, 2020 | 133.01 | 134.00 | 127.07 | 128.05 | 1,381,800 | -4.89(-3.68%) |
Jan 30, 2020 | 129.14 | 134.21 | 128.71 | 132.94 | 1,785,845 | +3.94(+3.05%) |
Jan 29, 2020 | 129.00 | 131.67 | 128.50 | 129.00 | 1,396,258 | +1.53(+1.20%) |
Jan 28, 2020 | 126.80 | 128.87 | 125.11 | 127.47 | 975,915 | +1.65(+1.31%) |
Jan 27, 2020 | 126.49 | 128.58 | 124.59 | 125.82 | 1,336,472 | -3.84(-2.96%) |
Jan 24, 2020 | 129.34 | 132.11 | 127.02 | 129.66 | 1,229,500 | +1.82(+1.42%) |
Jan 23, 2020 | 126.09 | 127.92 | 124.35 | 127.84 | 947,108 | +2.82(+2.26%) |
Jan 22, 2020 | 127.01 | 129.00 | 124.89 | 125.02 | 830,385 | -0.24(-0.19%) |
Jan 21, 2020 | 125.92 | 127.91 | 124.72 | 125.26 | 1,301,314 | -0.57(-0.45%) |
Jan 17, 2020 | 128.34 | 128.97 | 124.09 | 125.83 | 1,418,800 | -2.57(-2.00%) |
Jan 16, 2020 | 130.17 | 130.93 | 126.71 | 128.40 | 1,366,974 | -0.17(-0.13%) |
Jan 15, 2020 | 130.00 | 132.48 | 128.09 | 128.57 | 1,168,445 | -0.46(-0.36%) |
Jan 14, 2020 | 131.16 | 131.75 | 128.59 | 129.03 | 1,183,976 | -2.13(-1.62%) |
Jan 13, 2020 | 130.07 | 132.91 | 129.80 | 131.16 | 1,165,649 | +1.77(+1.37%) |
Jan 10, 2020 | 128.52 | 131.84 | 128.50 | 129.39 | 1,348,100 | +0.87(+0.68%) |
Jan 09, 2020 | 127.36 | 129.52 | 125.70 | 128.52 | 1,306,946 | +2.97(+2.37%) |
Jan 08, 2020 | 123.31 | 126.71 | 122.89 | 125.55 | 1,153,498 | +2.66(+2.16%) |
Jan 07, 2020 | 123.90 | 125.39 | 122.21 | 122.89 | 1,270,558 | -0.54(-0.44%) |
Jan 06, 2020 | 116.94 | 123.63 | 116.52 | 123.43 | 1,863,119 | +5.14(+4.35%) |
Jan 03, 2020 | 114.69 | 118.55 | 114.27 | 118.29 | 928,800 | +0.98(+0.84%) |
Jan 02, 2020 | 116.75 | 118.25 | 115.82 | 117.31 | 1,003,424 | +1.94(+1.68%) |
Dec 31, 2019 | 113.21 | 115.52 | 112.85 | 115.37 | 1,092,500 | +1.07(+0.94%) |
Dec 30, 2019 | 118.94 | 119.10 | 112.51 | 114.30 | 1,893,752 | -5.62(-4.69%) |
Dec 27, 2019 | 121.46 | 121.79 | 118.50 | 119.92 | 1,489,100 | -0.48(-0.40%) |
Dec 26, 2019 | 120.32 | 122.37 | 120.00 | 120.40 | 1,068,309 | +1.38(+1.16%) |
Dec 24, 2019 | 118.09 | 120.18 | 117.48 | 119.02 | 608,600 | +0.93(+0.79%) |
Dec 23, 2019 | 116.68 | 118.92 | 116.31 | 118.09 | 1,072,307 | +1.87(+1.61%) |
Dec 20, 2019 | 116.25 | 117.93 | 115.74 | 116.22 | 1,351,700 | +0.47(+0.41%) |
Dec 19, 2019 | 115.83 | 116.24 | 113.79 | 115.75 | 1,059,752 | +0.35(+0.30%) |
Dec 18, 2019 | 114.64 | 116.85 | 114.27 | 115.40 | 1,112,958 | +1.30(+1.14%) |
Dec 17, 2019 | 116.89 | 116.89 | 113.89 | 114.10 | 1,276,164 | -2.13(-1.83%) |
Dec 16, 2019 | 116.99 | 117.80 | 115.14 | 116.23 | 1,616,963 | -0.46(-0.39%) |
Dec 13, 2019 | 113.88 | 117.22 | 113.85 | 116.69 | 1,294,600 | +3.44(+3.04%) |
Dec 12, 2019 | 117.75 | 117.85 | 112.59 | 113.25 | 1,901,520 | -4.40(-3.74%) |
Dec 11, 2019 | 120.46 | 120.46 | 115.12 | 117.65 | 1,432,263 | -1.96(-1.64%) |
Dec 10, 2019 | 121.50 | 122.44 | 118.00 | 119.61 | 1,764,489 | -1.41(-1.17%) |
Dec 09, 2019 | 118.29 | 122.25 | 118.07 | 121.02 | 1,985,779 | +2.71(+2.29%) |
Dec 06, 2019 | 119.36 | 121.40 | 116.59 | 118.31 | 3,543,500 | -0.85(-0.71%) |
Dec 05, 2019 | 121.14 | 123.08 | 118.81 | 119.16 | 2,015,552 | -2.69(-2.21%) |
Dec 04, 2019 | 125.89 | 126.39 | 120.21 | 121.85 | 1,789,373 | -2.94(-2.36%) |
Dec 03, 2019 | 118.46 | 125.17 | 117.63 | 124.79 | 1,482,721 | +2.84(+2.33%) |