Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 204.52 | 204.52 | 204.52 | 100,012 | -1.16(-0.57%) | |
Dec 30, 2020 | 207.24 | 210.22 | 205.48 | 205.68 | 100,012 | +0.28(+0.14%) |
Dec 29, 2020 | 207.74 | 208.21 | 202.75 | 205.40 | 101,174 | -2.20(-1.06%) |
Dec 28, 2020 | 212.04 | 212.91 | 206.99 | 207.60 | 110,546 | -3.81(-1.80%) |
Dec 24, 2020 | 213.05 | 213.05 | 209.68 | 211.41 | 38,881 | -0.76(-0.36%) |
Dec 23, 2020 | 211.01 | 213.53 | 209.67 | 212.17 | 166,524 | +1.88(+0.89%) |
Dec 22, 2020 | 207.77 | 210.51 | 207.35 | 210.29 | 136,015 | +2.38(+1.15%) |
Dec 21, 2020 | 203.06 | 208.20 | 201.64 | 207.91 | 124,577 | +1.68(+0.81%) |
Dec 18, 2020 | 211.71 | 213.18 | 204.49 | 206.23 | 463,921 | -4.03(-1.92%) |
Dec 17, 2020 | 204.82 | 210.83 | 204.82 | 210.27 | 232,456 | +5.61(+2.74%) |
Dec 16, 2020 | 203.88 | 206.57 | 202.75 | 204.66 | 188,991 | +1.98(+0.98%) |
Dec 15, 2020 | 199.57 | 203.37 | 198.49 | 202.68 | 151,460 | +4.31(+2.17%) |
Dec 14, 2020 | 199.99 | 200.94 | 198.29 | 198.38 | 190,539 | +0.08(+0.04%) |
Dec 11, 2020 | 196.54 | 199.63 | 196.54 | 198.30 | 148,547 | +1.53(+0.78%) |
Dec 10, 2020 | 200.03 | 201.10 | 195.90 | 196.76 | 159,412 | -4.03(-2.01%) |
Dec 09, 2020 | 202.48 | 203.27 | 199.88 | 200.80 | 175,524 | -0.61(-0.30%) |
Dec 08, 2020 | 197.84 | 204.62 | 196.61 | 201.40 | 152,388 | +2.73(+1.37%) |
Dec 07, 2020 | 197.79 | 200.35 | 196.91 | 198.68 | 133,584 | +1.44(+0.73%) |
Dec 04, 2020 | 196.81 | 198.15 | 195.22 | 197.23 | 228,748 | +0.45(+0.23%) |
Dec 03, 2020 | 200.34 | 202.29 | 195.99 | 196.78 | 246,686 | -3.21(-1.60%) |
Dec 02, 2020 | 204.83 | 204.83 | 198.11 | 199.98 | 128,175 | -4.22(-2.07%) |
Dec 01, 2020 | 206.23 | 206.99 | 203.69 | 204.21 | 159,247 | -1.04(-0.51%) |
Nov 30, 2020 | 201.18 | 206.94 | 201.18 | 205.25 | 273,872 | +3.86(+1.91%) |
Nov 27, 2020 | 201.78 | 202.97 | 199.54 | 201.39 | 165,496 | -0.60(-0.30%) |
Nov 25, 2020 | 206.76 | 206.76 | 200.86 | 201.99 | 204,599 | -3.45(-1.68%) |
Nov 24, 2020 | 213.14 | 213.94 | 204.28 | 205.44 | 306,790 | -7.40(-3.48%) |
Nov 23, 2020 | 210.91 | 214.27 | 210.42 | 212.84 | 96,770 | +3.27(+1.56%) |
Nov 20, 2020 | 212.13 | 212.13 | 208.43 | 209.57 | 118,528 | -2.28(-1.07%) |
Nov 19, 2020 | 209.36 | 212.77 | 207.67 | 211.85 | 82,907 | +2.08(+0.99%) |
Nov 18, 2020 | 210.48 | 212.23 | 209.54 | 209.77 | 102,627 | -0.33(-0.16%) |
Nov 17, 2020 | 212.25 | 213.94 | 209.44 | 210.10 | 232,635 | -2.77(-1.30%) |
Nov 16, 2020 | 210.76 | 214.45 | 207.49 | 212.88 | 258,010 | +3.97(+1.90%) |
Nov 13, 2020 | 212.85 | 214.82 | 207.58 | 208.90 | 175,908 | -2.47(-1.17%) |
Nov 12, 2020 | 209.60 | 211.97 | 209.39 | 211.37 | 170,711 | +0.89(+0.42%) |
Nov 11, 2020 | 207.14 | 211.35 | 203.69 | 210.47 | 175,201 | +4.03(+1.95%) |
Nov 10, 2020 | 203.31 | 207.63 | 200.40 | 206.44 | 288,910 | +4.41(+2.19%) |
Nov 09, 2020 | 224.29 | 224.76 | 202.01 | 202.02 | 290,387 | -16.47(-7.54%) |
Nov 06, 2020 | 212.88 | 218.66 | 212.88 | 218.50 | 148,769 | +6.57(+3.10%) |
Nov 05, 2020 | 213.98 | 215.15 | 211.85 | 211.93 | 103,027 | +0.61(+0.29%) |
Nov 04, 2020 | 211.08 | 212.93 | 207.66 | 211.31 | 116,473 | +0.40(+0.19%) |
Nov 03, 2020 | 209.57 | 212.15 | 208.74 | 210.92 | 143,015 | +4.25(+2.06%) |
Nov 02, 2020 | 203.92 | 207.04 | 203.35 | 206.66 | 166,169 | +4.32(+2.14%) |
Oct 30, 2020 | 203.72 | 204.18 | 199.32 | 202.34 | 204,488 | -2.10(-1.03%) |
Oct 29, 2020 | 202.67 | 206.84 | 200.14 | 204.44 | 154,439 | +1.23(+0.60%) |
Oct 28, 2020 | 201.91 | 205.34 | 200.93 | 203.22 | 197,537 | -1.72(-0.84%) |
Oct 27, 2020 | 205.82 | 207.04 | 204.25 | 204.94 | 145,822 | -0.72(-0.35%) |
Oct 26, 2020 | 210.53 | 212.00 | 204.52 | 205.66 | 208,138 | -6.86(-3.23%) |
Oct 23, 2020 | 207.51 | 213.73 | 205.97 | 212.52 | 229,191 | +6.72(+3.27%) |
Oct 22, 2020 | 206.90 | 213.67 | 203.22 | 205.80 | 348,015 | +0.36(+0.18%) |
Oct 21, 2020 | 207.83 | 210.63 | 204.87 | 205.44 | 209,000 | -2.10(-1.01%) |
Oct 20, 2020 | 210.39 | 211.51 | 206.97 | 207.54 | 164,148 | -2.09(-1.00%) |
Oct 19, 2020 | 217.24 | 217.76 | 209.48 | 209.63 | 234,202 | -6.88(-3.18%) |
Oct 16, 2020 | 215.90 | 218.94 | 215.65 | 216.51 | 153,643 | +0.61(+0.28%) |
Oct 15, 2020 | 213.11 | 216.49 | 212.89 | 215.90 | 139,384 | +1.08(+0.50%) |
Oct 14, 2020 | 212.48 | 215.61 | 212.08 | 214.82 | 142,826 | +2.50(+1.18%) |
Oct 13, 2020 | 214.14 | 214.45 | 212.17 | 212.31 | 167,921 | -1.67(-0.78%) |
Oct 12, 2020 | 213.38 | 215.21 | 212.67 | 213.99 | 110,644 | +1.50(+0.71%) |
Oct 09, 2020 | 212.08 | 214.23 | 211.73 | 212.48 | 145,985 | +0.60(+0.28%) |
Oct 08, 2020 | 213.53 | 213.91 | 210.75 | 211.88 | 112,366 | -0.29(-0.14%) |
Oct 07, 2020 | 210.12 | 214.15 | 208.25 | 212.18 | 242,386 | +3.94(+1.89%) |
Oct 06, 2020 | 209.35 | 212.19 | 206.97 | 208.23 | 187,678 | -1.17(-0.56%) |
Oct 05, 2020 | 208.07 | 211.23 | 207.82 | 209.41 | 173,672 | +2.46(+1.19%) |
Oct 02, 2020 | 205.99 | 208.69 | 205.99 | 206.94 | 149,780 | -0.99(-0.48%) |
Oct 01, 2020 | 209.93 | 209.94 | 207.01 | 207.94 | 125,581 | -0.73(-0.35%) |
Sep 30, 2020 | 209.19 | 211.70 | 207.24 | 208.66 | 207,864 | +0.46(+0.22%) |
Sep 29, 2020 | 209.94 | 210.65 | 205.07 | 208.21 | 312,552 | -1.00(-0.48%) |
Sep 28, 2020 | 207.00 | 210.65 | 207.00 | 209.20 | 117,603 | +3.63(+1.77%) |
Sep 25, 2020 | 205.47 | 207.97 | 204.85 | 205.57 | 155,584 | -0.04(-0.02%) |
Sep 24, 2020 | 205.44 | 207.94 | 204.51 | 205.62 | 147,808 | +0.15(+0.07%) |
Sep 23, 2020 | 206.45 | 210.02 | 205.27 | 205.47 | 217,546 | -2.13(-1.03%) |
Sep 22, 2020 | 206.28 | 208.07 | 204.22 | 207.60 | 294,512 | +1.26(+0.61%) |
Sep 21, 2020 | 208.66 | 209.03 | 202.88 | 206.34 | 276,617 | -3.77(-1.80%) |
Sep 18, 2020 | 213.24 | 214.18 | 208.19 | 210.11 | 523,227 | -2.44(-1.15%) |
Sep 17, 2020 | 209.45 | 212.92 | 208.49 | 212.54 | 214,608 | +1.95(+0.93%) |
Sep 16, 2020 | 213.12 | 214.49 | 210.29 | 210.59 | 259,538 | -1.08(-0.51%) |
Sep 15, 2020 | 213.13 | 213.16 | 211.05 | 211.68 | 180,147 | -1.13(-0.53%) |
Sep 14, 2020 | 210.63 | 213.41 | 209.09 | 212.80 | 128,196 | +3.37(+1.61%) |
Sep 11, 2020 | 209.84 | 211.44 | 207.69 | 209.44 | 173,553 | +1.26(+0.61%) |
Sep 10, 2020 | 211.57 | 213.55 | 207.54 | 208.17 | 155,520 | -4.06(-1.91%) |
Sep 09, 2020 | 209.14 | 213.52 | 208.92 | 212.23 | 181,542 | +5.07(+2.45%) |
Sep 08, 2020 | 212.50 | 212.50 | 206.63 | 207.16 | 250,623 | -6.36(-2.98%) |
Sep 04, 2020 | 216.49 | 216.81 | 210.34 | 213.52 | 172,214 | -2.06(-0.96%) |
Sep 03, 2020 | 222.61 | 222.61 | 215.00 | 215.58 | 204,271 | -7.20(-3.23%) |
Sep 02, 2020 | 221.91 | 223.37 | 219.25 | 222.78 | 142,627 | +1.00(+0.45%) |
Sep 01, 2020 | 219.51 | 221.92 | 217.62 | 221.78 | 146,019 | +2.28(+1.04%) |
Aug 31, 2020 | 221.97 | 222.95 | 219.39 | 219.51 | 254,903 | -1.22(-0.55%) |
Aug 28, 2020 | 219.28 | 221.43 | 218.10 | 220.72 | 386,951 | +2.04(+0.93%) |
Aug 27, 2020 | 220.83 | 220.83 | 217.45 | 218.68 | 152,158 | -0.97(-0.44%) |
Aug 26, 2020 | 219.27 | 220.79 | 218.10 | 219.65 | 189,562 | +0.83(+0.38%) |
Aug 25, 2020 | 218.03 | 220.31 | 217.07 | 218.82 | 176,160 | +0.78(+0.36%) |
Aug 24, 2020 | 215.86 | 218.52 | 215.05 | 218.04 | 155,936 | +2.68(+1.24%) |
Aug 21, 2020 | 215.04 | 216.30 | 213.34 | 215.36 | 239,180 | -0.22(-0.10%) |
Aug 20, 2020 | 214.25 | 216.84 | 214.12 | 215.57 | 166,611 | +0.05(+0.03%) |
Aug 19, 2020 | 217.05 | 217.85 | 214.60 | 215.52 | 245,348 | -0.45(-0.21%) |
Aug 18, 2020 | 217.44 | 219.25 | 215.83 | 215.97 | 221,999 | -1.58(-0.72%) |
Aug 17, 2020 | 214.48 | 219.13 | 213.14 | 217.54 | 325,430 | +4.15(+1.94%) |
Aug 14, 2020 | 214.19 | 215.46 | 212.64 | 213.40 | 519,432 | -0.99(-0.46%) |
Aug 13, 2020 | 213.24 | 215.52 | 212.16 | 214.38 | 254,979 | +0.37(+0.17%) |
Aug 12, 2020 | 210.00 | 215.39 | 209.85 | 214.01 | 271,616 | +1.68(+0.79%) |
Aug 11, 2020 | 215.95 | 215.95 | 212.15 | 212.33 | 231,948 | -2.02(-0.94%) |
Aug 10, 2020 | 212.90 | 215.55 | 211.86 | 214.34 | 129,021 | +1.52(+0.72%) |
Aug 07, 2020 | 211.05 | 212.98 | 210.28 | 212.82 | 121,654 | +3.54(+1.69%) |
Aug 06, 2020 | 212.25 | 213.34 | 206.65 | 209.28 | 253,319 | -3.13(-1.47%) |
Aug 05, 2020 | 209.17 | 213.26 | 208.32 | 212.41 | 191,332 | +3.30(+1.58%) |
Aug 04, 2020 | 212.03 | 213.94 | 208.87 | 209.11 | 305,604 | -3.64(-1.71%) |
Aug 03, 2020 | 212.10 | 213.13 | 209.45 | 212.75 | 198,090 | +1.24(+0.58%) |
Jul 31, 2020 | 209.65 | 211.66 | 208.26 | 211.51 | 186,946 | +1.45(+0.69%) |
Jul 30, 2020 | 208.57 | 210.75 | 207.19 | 210.06 | 272,899 | -0.12(-0.06%) |
Jul 29, 2020 | 204.00 | 210.81 | 204.00 | 210.19 | 306,242 | +7.33(+3.61%) |
Jul 28, 2020 | 203.64 | 205.96 | 201.96 | 202.86 | 320,016 | -1.93(-0.94%) |
Jul 27, 2020 | 203.38 | 206.28 | 202.19 | 204.78 | 375,473 | +1.11(+0.55%) |
Jul 24, 2020 | 204.68 | 207.20 | 202.29 | 203.67 | 443,984 | -2.40(-1.17%) |
Jul 23, 2020 | 195.56 | 208.14 | 190.10 | 206.07 | 1,497,324 | +29.35(+16.61%) |
Jul 22, 2020 | 175.72 | 178.02 | 175.59 | 176.72 | 274,443 | +1.10(+0.63%) |
Jul 21, 2020 | 174.72 | 176.09 | 173.78 | 175.62 | 210,610 | +1.50(+0.86%) |
Jul 20, 2020 | 173.57 | 174.67 | 171.78 | 174.12 | 205,325 | +0.32(+0.19%) |
Jul 17, 2020 | 173.85 | 175.21 | 172.81 | 173.80 | 285,609 | +0.56(+0.33%) |
Jul 16, 2020 | 171.94 | 173.61 | 170.90 | 173.24 | 207,241 | +1.80(+1.05%) |
Jul 15, 2020 | 170.25 | 171.67 | 166.84 | 171.44 | 194,004 | +2.60(+1.54%) |
Jul 14, 2020 | 163.83 | 168.92 | 163.83 | 168.83 | 354,750 | +4.61(+2.81%) |
Jul 13, 2020 | 164.02 | 167.57 | 163.54 | 164.23 | 270,121 | +0.83(+0.51%) |
Jul 10, 2020 | 164.60 | 164.60 | 161.86 | 163.40 | 173,949 | -1.06(-0.65%) |
Jul 09, 2020 | 163.98 | 165.62 | 163.39 | 164.47 | 298,547 | +1.07(+0.66%) |
Jul 08, 2020 | 162.53 | 164.33 | 162.01 | 163.39 | 205,925 | +1.16(+0.72%) |
Jul 07, 2020 | 159.66 | 163.53 | 159.66 | 162.23 | 153,811 | +1.85(+1.15%) |
Jul 06, 2020 | 161.55 | 161.55 | 159.22 | 160.38 | 155,643 | +0.89(+0.56%) |
Jul 02, 2020 | 159.32 | 160.93 | 158.32 | 159.50 | 116,041 | +1.53(+0.97%) |
Jul 01, 2020 | 157.60 | 159.89 | 156.58 | 157.97 | 214,690 | +0.24(+0.15%) |
Jun 30, 2020 | 154.60 | 158.35 | 154.60 | 157.73 | 170,962 | +3.04(+1.97%) |
Jun 29, 2020 | 154.54 | 155.14 | 152.71 | 154.69 | 221,405 | +0.96(+0.62%) |
Jun 26, 2020 | 152.01 | 154.23 | 151.35 | 153.73 | 663,011 | +1.84(+1.21%) |
Jun 25, 2020 | 151.03 | 152.30 | 148.93 | 151.89 | 237,780 | +0.50(+0.33%) |
Jun 24, 2020 | 153.91 | 154.89 | 151.26 | 151.39 | 279,309 | -3.22(-2.08%) |
Jun 23, 2020 | 157.59 | 158.01 | 154.33 | 154.61 | 215,035 | -1.38(-0.89%) |
Jun 22, 2020 | 157.42 | 158.31 | 154.39 | 156.00 | 230,476 | -2.27(-1.44%) |
Jun 19, 2020 | 159.90 | 160.49 | 156.50 | 158.27 | 577,727 | -0.66(-0.41%) |
Jun 18, 2020 | 158.32 | 160.40 | 158.14 | 158.93 | 156,967 | -1.15(-0.72%) |
Jun 17, 2020 | 161.81 | 162.36 | 159.29 | 160.07 | 190,813 | -0.51(-0.32%) |
Jun 16, 2020 | 160.59 | 161.86 | 158.44 | 160.58 | 203,218 | +3.22(+2.05%) |
Jun 15, 2020 | 150.24 | 158.64 | 149.41 | 157.36 | 265,334 | +4.22(+2.75%) |
Jun 12, 2020 | 159.59 | 159.77 | 150.72 | 153.14 | 229,603 | -2.16(-1.39%) |
Jun 11, 2020 | 158.06 | 158.06 | 154.55 | 155.30 | 300,643 | -5.29(-3.29%) |
Jun 10, 2020 | 161.51 | 162.34 | 158.09 | 160.59 | 247,533 | -0.57(-0.35%) |
Jun 09, 2020 | 157.34 | 162.00 | 156.66 | 161.16 | 218,144 | +2.72(+1.72%) |
Jun 08, 2020 | 157.43 | 160.58 | 156.77 | 158.43 | 454,531 | +1.00(+0.64%) |
Jun 05, 2020 | 160.35 | 160.61 | 156.64 | 157.43 | 302,833 | -0.64(-0.40%) |
Jun 04, 2020 | 158.21 | 159.18 | 157.02 | 158.07 | 210,566 | -0.75(-0.47%) |
Jun 03, 2020 | 159.28 | 160.06 | 157.88 | 158.81 | 186,088 | +1.09(+0.69%) |
Jun 02, 2020 | 156.07 | 157.81 | 155.36 | 157.72 | 220,861 | +2.33(+1.50%) |
Jun 01, 2020 | 157.84 | 158.50 | 155.34 | 155.40 | 202,791 | -2.52(-1.60%) |
May 29, 2020 | 156.90 | 158.20 | 154.74 | 157.92 | 208,986 | +1.10(+0.70%) |
May 28, 2020 | 155.78 | 157.73 | 154.09 | 156.81 | 250,573 | +1.92(+1.24%) |
May 27, 2020 | 152.94 | 155.24 | 151.46 | 154.90 | 264,013 | +3.59(+2.37%) |
May 26, 2020 | 149.94 | 153.34 | 149.94 | 151.31 | 252,585 | +4.21(+2.86%) |
May 22, 2020 | 147.93 | 147.93 | 144.90 | 147.10 | 121,336 | +0.02(+0.01%) |
May 21, 2020 | 146.96 | 148.53 | 144.67 | 147.09 | 287,823 | +0.50(+0.34%) |
May 20, 2020 | 144.10 | 146.78 | 143.35 | 146.59 | 185,734 | +4.03(+2.83%) |
May 19, 2020 | 144.05 | 146.68 | 142.37 | 142.56 | 186,324 | -2.07(-1.43%) |
May 18, 2020 | 143.03 | 145.57 | 142.85 | 144.63 | 241,340 | +4.27(+3.04%) |
May 15, 2020 | 137.86 | 142.27 | 137.28 | 140.36 | 231,856 | +2.35(+1.70%) |
May 14, 2020 | 135.48 | 138.01 | 133.22 | 138.01 | 209,339 | +1.16(+0.85%) |
May 13, 2020 | 139.25 | 139.62 | 135.66 | 136.84 | 216,440 | -3.04(-2.18%) |
May 12, 2020 | 145.43 | 145.54 | 139.82 | 139.89 | 176,567 | -5.61(-3.86%) |
May 11, 2020 | 143.10 | 146.31 | 142.55 | 145.50 | 251,154 | +1.24(+0.86%) |
May 08, 2020 | 143.12 | 145.94 | 142.84 | 144.25 | 175,751 | +2.30(+1.62%) |
May 07, 2020 | 145.23 | 147.13 | 141.87 | 141.96 | 194,330 | -1.79(-1.24%) |
May 06, 2020 | 145.80 | 146.45 | 143.54 | 143.74 | 254,740 | -0.96(-0.66%) |
May 05, 2020 | 141.20 | 146.09 | 140.72 | 144.70 | 229,183 | +5.29(+3.79%) |
May 04, 2020 | 140.47 | 140.47 | 138.10 | 139.41 | 284,749 | -2.19(-1.55%) |
May 01, 2020 | 140.99 | 141.99 | 139.12 | 141.60 | 221,942 | -1.30(-0.91%) |
Apr 30, 2020 | 142.81 | 144.82 | 140.44 | 142.90 | 248,649 | -2.01(-1.38%) |
Apr 29, 2020 | 148.37 | 149.71 | 144.31 | 144.90 | 223,845 | -1.33(-0.91%) |
Apr 28, 2020 | 145.86 | 149.10 | 145.63 | 146.24 | 184,423 | +2.52(+1.75%) |
Apr 27, 2020 | 144.02 | 144.57 | 138.64 | 143.71 | 418,692 | +1.25(+0.88%) |
Apr 24, 2020 | 135.68 | 143.98 | 134.15 | 142.46 | 552,040 | +7.98(+5.93%) |
Apr 23, 2020 | 132.25 | 139.09 | 127.96 | 134.48 | 623,052 | +2.07(+1.56%) |
Apr 22, 2020 | 131.56 | 133.72 | 130.94 | 132.41 | 416,637 | +3.31(+2.56%) |
Apr 21, 2020 | 129.43 | 131.40 | 127.97 | 129.10 | 370,522 | -2.06(-1.57%) |
Apr 20, 2020 | 135.09 | 135.50 | 130.65 | 131.16 | 289,094 | -5.76(-4.21%) |
Apr 17, 2020 | 139.44 | 140.64 | 136.13 | 136.92 | 239,968 | +1.52(+1.12%) |
Apr 16, 2020 | 138.72 | 141.14 | 134.72 | 135.41 | 310,302 | -3.54(-2.55%) |
Apr 15, 2020 | 134.93 | 141.50 | 133.66 | 138.95 | 414,407 | +1.48(+1.08%) |
Apr 14, 2020 | 138.04 | 140.19 | 136.80 | 137.47 | 363,173 | +2.35(+1.74%) |
Apr 13, 2020 | 141.10 | 142.05 | 133.84 | 135.12 | 331,052 | -6.56(-4.63%) |
Apr 09, 2020 | 139.70 | 142.61 | 137.78 | 141.68 | 280,036 | +3.62(+2.62%) |
Apr 08, 2020 | 133.53 | 139.50 | 130.09 | 138.06 | 407,616 | +5.27(+3.97%) |
Apr 07, 2020 | 134.75 | 138.71 | 132.79 | 132.79 | 438,506 | -1.90(-1.41%) |
Apr 06, 2020 | 132.58 | 137.37 | 131.86 | 134.69 | 457,520 | +5.43(+4.20%) |
Apr 03, 2020 | 137.11 | 139.00 | 127.83 | 129.26 | 372,014 | -9.53(-6.87%) |
Apr 02, 2020 | 138.08 | 140.69 | 135.99 | 138.78 | 308,361 | +0.18(+0.13%) |
Apr 01, 2020 | 134.67 | 139.15 | 134.17 | 138.60 | 360,979 | -0.05(-0.04%) |
Mar 31, 2020 | 135.16 | 139.26 | 131.85 | 138.65 | 326,600 | +1.94(+1.42%) |
Mar 30, 2020 | 130.01 | 137.62 | 129.24 | 136.71 | 240,092 | +6.69(+5.14%) |
Mar 27, 2020 | 129.67 | 134.68 | 126.19 | 130.03 | 366,315 | -1.47(-1.11%) |
Mar 26, 2020 | 124.57 | 131.53 | 123.92 | 131.49 | 343,965 | +7.35(+5.92%) |
Mar 25, 2020 | 124.21 | 135.98 | 116.67 | 124.14 | 886,917 | +0.20(+0.16%) |
Mar 24, 2020 | 124.92 | 126.48 | 119.10 | 123.94 | 403,162 | +2.49(+2.05%) |
Mar 23, 2020 | 125.40 | 129.11 | 118.68 | 121.45 | 438,262 | -6.40(-5.00%) |
Mar 20, 2020 | 141.59 | 143.92 | 124.94 | 127.84 | 475,959 | -14.71(-10.32%) |
Mar 19, 2020 | 139.53 | 149.94 | 133.05 | 142.56 | 500,638 | +2.52(+1.80%) |
Mar 18, 2020 | 135.47 | 140.38 | 130.72 | 140.04 | 389,352 | -1.89(-1.33%) |
Mar 17, 2020 | 138.24 | 147.69 | 135.94 | 141.93 | 586,361 | +5.35(+3.92%) |
Mar 16, 2020 | 124.59 | 142.85 | 124.59 | 136.57 | 443,628 | -6.07(-4.26%) |
Mar 13, 2020 | 140.22 | 143.94 | 134.73 | 142.65 | 565,543 | +7.57(+5.61%) |
Mar 12, 2020 | 138.77 | 138.77 | 126.42 | 135.07 | 625,523 | -9.60(-6.63%) |
Mar 11, 2020 | 147.92 | 150.66 | 144.44 | 144.67 | 507,734 | -6.24(-4.13%) |
Mar 10, 2020 | 162.97 | 163.95 | 146.29 | 150.91 | 835,381 | -9.53(-5.94%) |
Mar 09, 2020 | 149.52 | 161.90 | 146.25 | 160.44 | 660,466 | +1.61(+1.01%) |
Mar 06, 2020 | 153.61 | 159.72 | 152.17 | 158.83 | 702,199 | +0.79(+0.50%) |
Mar 05, 2020 | 152.31 | 158.98 | 149.65 | 158.04 | 627,858 | +2.13(+1.37%) |
Mar 04, 2020 | 146.28 | 158.36 | 146.12 | 155.91 | 739,066 | +11.65(+8.08%) |
Mar 03, 2020 | 144.09 | 147.37 | 142.42 | 144.26 | 456,189 | +0.11(+0.07%) |
Mar 02, 2020 | 138.29 | 144.42 | 136.99 | 144.15 | 506,920 | +6.42(+4.66%) |
Feb 28, 2020 | 138.04 | 140.12 | 135.56 | 137.73 | 508,442 | -3.36(-2.38%) |
Feb 27, 2020 | 140.24 | 146.18 | 140.05 | 141.09 | 512,927 | -1.48(-1.04%) |
Feb 26, 2020 | 142.37 | 144.44 | 141.55 | 142.57 | 269,694 | +1.50(+1.06%) |
Feb 25, 2020 | 145.69 | 146.47 | 139.89 | 141.07 | 289,438 | -4.24(-2.92%) |
Feb 24, 2020 | 144.43 | 146.32 | 143.87 | 145.31 | 226,437 | -2.50(-1.69%) |
Feb 21, 2020 | 148.81 | 149.35 | 147.39 | 147.81 | 266,473 | -1.81(-1.21%) |
Feb 20, 2020 | 149.09 | 151.06 | 149.07 | 149.62 | 222,397 | +0.51(+0.34%) |
Feb 19, 2020 | 149.75 | 150.89 | 148.88 | 149.11 | 228,556 | -0.53(-0.36%) |
Feb 18, 2020 | 150.75 | 151.72 | 149.28 | 149.65 | 334,968 | -1.54(-1.02%) |
Feb 14, 2020 | 152.78 | 154.11 | 150.52 | 151.19 | 367,797 | -1.65(-1.08%) |
Feb 13, 2020 | 148.28 | 154.08 | 147.50 | 152.84 | 665,210 | -0.28(-0.18%) |
Feb 12, 2020 | 152.64 | 153.12 | 150.89 | 153.12 | 231,947 | +1.00(+0.66%) |
Feb 11, 2020 | 151.00 | 152.44 | 150.56 | 152.12 | 307,358 | +1.83(+1.22%) |
Feb 10, 2020 | 151.45 | 152.26 | 149.88 | 150.29 | 216,341 | -1.30(-0.86%) |
Feb 07, 2020 | 153.54 | 153.54 | 150.81 | 151.59 | 242,994 | -2.61(-1.70%) |
Feb 06, 2020 | 157.11 | 157.79 | 153.96 | 154.20 | 209,778 | -2.54(-1.62%) |
Feb 05, 2020 | 155.43 | 157.98 | 155.43 | 156.75 | 149,180 | +2.49(+1.62%) |
Feb 04, 2020 | 155.20 | 156.33 | 154.09 | 154.25 | 148,951 | +0.45(+0.29%) |
Feb 03, 2020 | 153.65 | 155.71 | 153.40 | 153.81 | 194,053 | +1.21(+0.79%) |
Jan 31, 2020 | 155.53 | 155.73 | 152.21 | 152.59 | 167,087 | -3.43(-2.20%) |
Jan 30, 2020 | 156.25 | 157.19 | 154.67 | 156.03 | 157,140 | -1.11(-0.71%) |
Jan 29, 2020 | 157.08 | 159.03 | 156.91 | 157.14 | 163,345 | +0.24(+0.15%) |
Jan 28, 2020 | 155.92 | 157.01 | 154.92 | 156.90 | 166,168 | +1.35(+0.87%) |
Jan 27, 2020 | 154.59 | 156.80 | 154.04 | 155.55 | 148,060 | -0.70(-0.45%) |
Jan 24, 2020 | 156.87 | 156.93 | 154.89 | 156.25 | 164,237 | -0.35(-0.22%) |
Jan 23, 2020 | 155.41 | 157.00 | 154.29 | 156.60 | 179,286 | +1.04(+0.67%) |
Jan 22, 2020 | 156.10 | 156.69 | 155.28 | 155.57 | 239,304 | +0.53(+0.35%) |
Jan 21, 2020 | 153.59 | 156.35 | 153.59 | 155.03 | 274,000 | +1.38(+0.90%) |
Jan 17, 2020 | 154.72 | 155.48 | 153.12 | 153.66 | 214,956 | -0.76(-0.49%) |
Jan 16, 2020 | 154.62 | 155.97 | 153.82 | 154.42 | 205,953 | +0.52(+0.34%) |
Jan 15, 2020 | 152.92 | 154.26 | 152.82 | 153.90 | 261,577 | +0.40(+0.26%) |
Jan 14, 2020 | 153.25 | 154.19 | 152.83 | 153.50 | 349,025 | +0.19(+0.13%) |
Jan 13, 2020 | 152.82 | 153.67 | 152.48 | 153.31 | 189,753 | +1.05(+0.69%) |
Jan 10, 2020 | 153.06 | 154.06 | 152.13 | 152.25 | 222,443 | -0.59(-0.39%) |
Jan 09, 2020 | 152.85 | 153.79 | 152.48 | 152.85 | 201,935 | +0.61(+0.40%) |
Jan 08, 2020 | 154.12 | 154.75 | 152.07 | 152.24 | 168,254 | -0.97(-0.63%) |
Jan 07, 2020 | 155.03 | 155.03 | 152.79 | 153.20 | 241,387 | -1.99(-1.28%) |
Jan 06, 2020 | 155.40 | 155.60 | 154.50 | 155.19 | 124,331 | -0.69(-0.44%) |
Jan 03, 2020 | 154.97 | 156.19 | 154.14 | 155.88 | 167,120 | -0.02(-0.01%) |