Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 185.60 | 189.00 | 180.00 | 183.00 | 9,270 | -5.00(-2.66%) |
Jan 28, 2021 | 209.00 | 216.00 | 183.20 | 188.00 | 16,861 | +2.60(+1.40%) |
Jan 27, 2021 | 188.60 | 210.00 | 182.20 | 185.40 | 20,746 | -12.20(-6.17%) |
Jan 26, 2021 | 202.80 | 218.20 | 195.00 | 197.60 | 26,106 | -4.00(-1.98%) |
Jan 25, 2021 | 197.00 | 205.40 | 183.40 | 201.60 | 39,114 | +0.00(+0.00%) |
Jan 22, 2021 | 184.40 | 209.00 | 176.40 | 201.60 | 89,845 | +28.60(+16.53%) |
Jan 21, 2021 | 141.80 | 178.80 | 138.40 | 173.00 | 61,122 | +31.00(+21.83%) |
Jan 20, 2021 | 147.60 | 148.00 | 141.40 | 142.00 | 9,250 | -4.60(-3.14%) |
Jan 19, 2021 | 145.00 | 150.40 | 141.40 | 146.60 | 14,708 | +2.80(+1.95%) |
Jan 15, 2021 | 149.20 | 152.80 | 141.60 | 143.80 | 8,740 | -5.20(-3.49%) |
Jan 14, 2021 | 151.80 | 154.60 | 145.60 | 149.00 | 16,299 | -2.20(-1.46%) |
Jan 13, 2021 | 157.40 | 160.00 | 150.40 | 151.20 | 7,369 | -4.80(-3.08%) |
Jan 12, 2021 | 152.80 | 157.20 | 150.27 | 156.00 | 9,307 | +2.60(+1.69%) |
Jan 11, 2021 | 157.40 | 161.00 | 152.00 | 153.40 | 9,921 | -1.80(-1.16%) |
Jan 08, 2021 | 153.60 | 157.00 | 147.40 | 155.20 | 21,910 | +2.40(+1.57%) |
Jan 07, 2021 | 147.00 | 153.40 | 144.00 | 152.80 | 28,194 | +8.40(+5.82%) |
Jan 06, 2021 | 142.80 | 149.00 | 142.20 | 144.40 | 10,643 | +1.60(+1.12%) |
Jan 05, 2021 | 140.00 | 144.34 | 138.80 | 142.80 | 9,839 | +2.80(+2.00%) |
Jan 04, 2021 | 140.20 | 142.00 | 137.80 | 140.00 | 6,834 | +0.20(+0.14%) |
Dec 31, 2020 | 139.80 | 139.80 | 139.80 | 10,315 | -4.40(-3.05%) | |
Dec 30, 2020 | 137.40 | 146.60 | 135.20 | 144.20 | 10,315 | +5.80(+4.19%) |
Dec 29, 2020 | 147.20 | 148.60 | 135.20 | 138.40 | 13,004 | -7.00(-4.81%) |
Dec 28, 2020 | 155.60 | 158.40 | 138.40 | 145.40 | 22,989 | -7.40(-4.84%) |
Dec 24, 2020 | 158.00 | 158.80 | 150.00 | 152.80 | 7,960 | -4.60(-2.92%) |
Dec 23, 2020 | 157.40 | 162.40 | 147.20 | 157.40 | 15,634 | +1.40(+0.90%) |
Dec 22, 2020 | 161.80 | 161.93 | 155.20 | 156.00 | 8,005 | -6.80(-4.18%) |
Dec 21, 2020 | 166.20 | 170.40 | 156.40 | 162.80 | 12,205 | -5.80(-3.44%) |
Dec 18, 2020 | 175.00 | 181.40 | 168.40 | 168.60 | 12,490 | -6.00(-3.44%) |
Dec 17, 2020 | 181.80 | 182.90 | 170.20 | 174.60 | 15,723 | -6.80(-3.75%) |
Dec 16, 2020 | 180.40 | 195.00 | 170.00 | 181.40 | 52,247 | +20.40(+12.67%) |
Dec 15, 2020 | 157.60 | 162.60 | 150.20 | 161.00 | 10,406 | +4.60(+2.94%) |
Dec 14, 2020 | 155.20 | 158.00 | 152.00 | 156.40 | 7,513 | +2.80(+1.82%) |
Dec 11, 2020 | 158.00 | 159.37 | 152.80 | 153.60 | 7,090 | -4.40(-2.78%) |
Dec 10, 2020 | 156.60 | 164.30 | 154.20 | 158.00 | 24,767 | +1.40(+0.89%) |
Dec 09, 2020 | 161.20 | 161.20 | 151.20 | 156.60 | 11,600 | -3.80(-2.37%) |
Dec 08, 2020 | 161.00 | 162.00 | 157.60 | 160.40 | 9,655 | -2.00(-1.23%) |
Dec 07, 2020 | 166.00 | 167.40 | 159.60 | 162.40 | 10,466 | -3.60(-2.17%) |
Dec 04, 2020 | 161.40 | 167.40 | 159.00 | 166.00 | 11,270 | +5.00(+3.11%) |
Dec 03, 2020 | 164.40 | 166.20 | 160.60 | 161.00 | 7,272 | -2.80(-1.71%) |
Dec 02, 2020 | 152.80 | 168.00 | 152.80 | 163.80 | 23,110 | +11.60(+7.62%) |
Dec 01, 2020 | 155.60 | 157.00 | 151.40 | 152.20 | 6,761 | -1.20(-0.78%) |
Nov 30, 2020 | 154.80 | 159.40 | 150.00 | 153.40 | 6,822 | -0.60(-0.39%) |
Nov 27, 2020 | 155.60 | 158.00 | 153.20 | 154.00 | 2,285 | +0.20(+0.13%) |
Nov 25, 2020 | 161.60 | 161.60 | 152.20 | 153.80 | 11,105 | -8.00(-4.94%) |
Nov 24, 2020 | 158.40 | 164.40 | 157.00 | 161.80 | 2,740 | +2.80(+1.76%) |
Nov 23, 2020 | 166.20 | 166.20 | 155.00 | 159.00 | 7,316 | -7.20(-4.33%) |
Nov 20, 2020 | 159.40 | 170.40 | 158.00 | 166.20 | 8,080 | +5.60(+3.49%) |
Nov 19, 2020 | 158.40 | 162.00 | 157.20 | 160.60 | 2,360 | +2.80(+1.77%) |
Nov 18, 2020 | 160.20 | 162.80 | 155.60 | 157.80 | 5,818 | -2.20(-1.37%) |
Nov 17, 2020 | 161.80 | 163.20 | 157.60 | 160.00 | 4,201 | -3.20(-1.96%) |
Nov 16, 2020 | 167.60 | 168.00 | 158.20 | 163.20 | 11,096 | -3.80(-2.28%) |
Nov 13, 2020 | 169.20 | 171.40 | 165.00 | 167.00 | 10,500 | -1.40(-0.83%) |
Nov 12, 2020 | 162.80 | 170.00 | 162.80 | 168.40 | 2,752 | +4.80(+2.93%) |
Nov 11, 2020 | 164.40 | 165.40 | 159.60 | 163.60 | 3,650 | -0.40(-0.24%) |
Nov 10, 2020 | 161.20 | 167.00 | 160.00 | 164.00 | 7,380 | +2.00(+1.23%) |
Nov 09, 2020 | 159.40 | 163.80 | 153.70 | 162.00 | 8,026 | +5.20(+3.32%) |
Nov 06, 2020 | 158.80 | 160.40 | 153.00 | 156.80 | 5,435 | -2.00(-1.26%) |
Nov 05, 2020 | 166.40 | 167.20 | 155.20 | 158.80 | 5,706 | -7.00(-4.22%) |
Nov 04, 2020 | 161.20 | 166.20 | 161.00 | 165.80 | 5,912 | +6.20(+3.88%) |
Nov 03, 2020 | 154.20 | 161.60 | 152.20 | 159.60 | 5,145 | +7.60(+5.00%) |
Nov 02, 2020 | 158.20 | 159.00 | 148.80 | 152.00 | 9,220 | -4.70(-3.00%) |
Oct 30, 2020 | 161.80 | 162.00 | 155.00 | 156.70 | 7,835 | -7.30(-4.45%) |
Oct 29, 2020 | 166.40 | 168.20 | 160.85 | 164.00 | 3,252 | -3.40(-2.03%) |
Oct 28, 2020 | 167.80 | 173.80 | 160.60 | 167.40 | 7,449 | -5.00(-2.90%) |
Oct 27, 2020 | 169.60 | 175.00 | 169.40 | 172.40 | 2,881 | +4.40(+2.62%) |
Oct 26, 2020 | 173.60 | 177.60 | 164.40 | 168.00 | 6,404 | -7.20(-4.11%) |
Oct 23, 2020 | 174.40 | 177.20 | 170.20 | 175.20 | 4,205 | +2.00(+1.15%) |
Oct 22, 2020 | 177.40 | 179.00 | 170.00 | 173.20 | 8,169 | -3.20(-1.81%) |
Oct 21, 2020 | 183.40 | 185.40 | 171.60 | 176.40 | 10,594 | -3.60(-2.00%) |
Oct 20, 2020 | 166.60 | 182.20 | 166.20 | 180.00 | 10,357 | +12.80(+7.66%) |
Oct 19, 2020 | 177.80 | 179.80 | 166.00 | 167.20 | 5,931 | -9.20(-5.22%) |
Oct 16, 2020 | 180.60 | 185.00 | 175.40 | 176.40 | 4,795 | -4.80(-2.65%) |
Oct 15, 2020 | 176.60 | 184.20 | 175.60 | 181.20 | 4,525 | +0.60(+0.33%) |
Oct 14, 2020 | 184.00 | 187.80 | 179.00 | 180.60 | 8,980 | -4.40(-2.38%) |
Oct 13, 2020 | 168.60 | 189.60 | 168.60 | 185.00 | 16,207 | +14.80(+8.70%) |
Oct 12, 2020 | 167.80 | 170.20 | 165.20 | 170.20 | 6,800 | +2.20(+1.31%) |
Oct 09, 2020 | 160.60 | 168.60 | 160.00 | 168.00 | 6,065 | +7.40(+4.61%) |
Oct 08, 2020 | 159.80 | 162.40 | 154.80 | 160.60 | 6,310 | +0.20(+0.12%) |
Oct 07, 2020 | 157.00 | 161.40 | 152.80 | 160.40 | 8,047 | +4.60(+2.95%) |
Oct 06, 2020 | 155.40 | 160.00 | 151.00 | 155.80 | 6,185 | +0.80(+0.52%) |
Oct 05, 2020 | 148.00 | 155.80 | 147.60 | 155.00 | 6,862 | +8.60(+5.87%) |
Oct 02, 2020 | 149.80 | 150.00 | 144.19 | 146.40 | 7,625 | -4.00(-2.66%) |
Oct 01, 2020 | 152.20 | 154.00 | 148.40 | 150.40 | 8,853 | -1.40(-0.92%) |
Sep 30, 2020 | 151.80 | 154.53 | 149.60 | 151.80 | 7,230 | +0.60(+0.40%) |
Sep 29, 2020 | 150.40 | 154.20 | 147.20 | 151.20 | 9,979 | +0.40(+0.27%) |
Sep 28, 2020 | 153.60 | 154.40 | 145.40 | 150.80 | 14,116 | -1.20(-0.79%) |
Sep 25, 2020 | 156.20 | 162.80 | 151.00 | 152.00 | 10,525 | -4.00(-2.56%) |
Sep 24, 2020 | 165.00 | 168.30 | 154.60 | 156.00 | 16,219 | -8.60(-5.22%) |
Sep 23, 2020 | 171.00 | 172.20 | 164.40 | 164.60 | 12,153 | -7.00(-4.08%) |
Sep 22, 2020 | 172.40 | 176.00 | 168.60 | 171.60 | 11,472 | +0.60(+0.35%) |
Sep 21, 2020 | 169.40 | 177.60 | 165.40 | 171.00 | 16,034 | -2.60(-1.50%) |
Sep 18, 2020 | 171.40 | 176.60 | 169.00 | 173.60 | 28,055 | +4.80(+2.84%) |
Sep 17, 2020 | 173.00 | 176.40 | 165.40 | 168.80 | 21,599 | -4.20(-2.43%) |
Sep 16, 2020 | 180.00 | 182.80 | 171.00 | 173.00 | 20,178 | -4.20(-2.37%) |
Sep 15, 2020 | 194.20 | 195.20 | 174.80 | 177.20 | 20,849 | -17.00(-8.75%) |
Sep 14, 2020 | 171.80 | 195.40 | 169.00 | 194.20 | 22,937 | +25.60(+15.18%) |
Sep 11, 2020 | 169.80 | 172.60 | 162.40 | 168.60 | 7,260 | -0.40(-0.24%) |
Sep 10, 2020 | 178.00 | 180.00 | 167.60 | 169.00 | 8,596 | -7.00(-3.98%) |
Sep 09, 2020 | 170.20 | 177.60 | 169.70 | 176.00 | 10,793 | +7.80(+4.64%) |
Sep 08, 2020 | 155.20 | 170.60 | 154.40 | 168.20 | 17,664 | +10.00(+6.32%) |
Sep 04, 2020 | 152.40 | 161.60 | 142.80 | 158.20 | 12,000 | +5.40(+3.53%) |
Sep 03, 2020 | 159.40 | 162.00 | 150.60 | 152.80 | 13,373 | -7.80(-4.86%) |
Sep 02, 2020 | 159.20 | 163.60 | 157.90 | 160.60 | 8,853 | +0.00(+0.00%) |
Sep 01, 2020 | 159.00 | 161.80 | 155.40 | 160.60 | 6,543 | +0.00(+0.00%) |
Aug 31, 2020 | 159.20 | 163.20 | 157.20 | 160.60 | 7,114 | +1.20(+0.75%) |
Aug 28, 2020 | 162.00 | 162.85 | 157.20 | 159.40 | 3,030 | -1.00(-0.62%) |
Aug 27, 2020 | 170.20 | 170.20 | 155.40 | 160.40 | 9,262 | -9.40(-5.54%) |
Aug 26, 2020 | 172.20 | 176.20 | 168.00 | 169.80 | 4,739 | -1.80(-1.05%) |
Aug 25, 2020 | 168.40 | 172.60 | 165.00 | 171.60 | 6,788 | +4.20(+2.51%) |
Aug 24, 2020 | 171.20 | 172.00 | 161.00 | 167.40 | 7,242 | -3.00(-1.76%) |
Aug 21, 2020 | 171.40 | 172.00 | 165.40 | 170.40 | 6,820 | -1.00(-0.58%) |
Aug 20, 2020 | 166.80 | 173.20 | 162.80 | 171.40 | 5,537 | +2.60(+1.54%) |
Aug 19, 2020 | 173.00 | 173.60 | 167.80 | 168.80 | 4,469 | -3.20(-1.86%) |
Aug 18, 2020 | 167.60 | 178.40 | 165.60 | 172.00 | 10,243 | +4.00(+2.38%) |
Aug 17, 2020 | 163.20 | 173.00 | 163.20 | 168.00 | 8,562 | +5.00(+3.07%) |
Aug 14, 2020 | 158.60 | 165.20 | 157.00 | 163.00 | 6,885 | +6.20(+3.95%) |
Aug 13, 2020 | 163.80 | 166.20 | 155.20 | 156.80 | 6,060 | -6.60(-4.04%) |
Aug 12, 2020 | 162.00 | 167.00 | 159.40 | 163.40 | 6,655 | +2.20(+1.36%) |
Aug 11, 2020 | 161.20 | 166.20 | 154.60 | 161.20 | 8,513 | +1.20(+0.75%) |
Aug 10, 2020 | 159.80 | 161.20 | 154.00 | 160.00 | 5,744 | +1.20(+0.76%) |
Aug 07, 2020 | 153.00 | 162.60 | 151.80 | 158.80 | 4,865 | +5.20(+3.39%) |
Aug 06, 2020 | 158.40 | 158.80 | 149.80 | 153.60 | 3,380 | -4.60(-2.91%) |
Aug 05, 2020 | 159.60 | 163.60 | 154.20 | 158.20 | 4,138 | -1.00(-0.63%) |
Aug 04, 2020 | 154.60 | 160.00 | 151.60 | 159.20 | 5,759 | +4.80(+3.11%) |
Aug 03, 2020 | 149.60 | 156.20 | 148.80 | 154.40 | 4,580 | +5.70(+3.83%) |
Jul 31, 2020 | 159.00 | 159.00 | 145.60 | 148.70 | 13,845 | -10.30(-6.48%) |
Jul 30, 2020 | 145.40 | 161.80 | 145.40 | 159.00 | 13,835 | +14.00(+9.66%) |
Jul 29, 2020 | 150.80 | 150.80 | 141.80 | 145.00 | 15,508 | -5.80(-3.85%) |
Jul 28, 2020 | 148.80 | 153.00 | 146.00 | 150.80 | 6,907 | +1.60(+1.07%) |
Jul 27, 2020 | 149.40 | 158.65 | 143.70 | 149.20 | 18,411 | +0.00(+0.00%) |
Jul 24, 2020 | 156.20 | 157.40 | 148.40 | 149.20 | 9,890 | -8.40(-5.33%) |
Jul 23, 2020 | 157.80 | 162.40 | 154.80 | 157.60 | 5,809 | -1.20(-0.76%) |
Jul 22, 2020 | 163.80 | 165.40 | 156.20 | 158.80 | 10,937 | -6.80(-4.11%) |
Jul 21, 2020 | 174.40 | 174.40 | 163.20 | 165.60 | 11,103 | -6.80(-3.94%) |
Jul 20, 2020 | 160.00 | 176.60 | 160.00 | 172.40 | 17,485 | +14.80(+9.39%) |
Jul 17, 2020 | 159.20 | 163.20 | 156.40 | 157.60 | 9,795 | +0.20(+0.13%) |
Jul 16, 2020 | 161.40 | 161.40 | 156.20 | 157.40 | 12,815 | -4.80(-2.96%) |
Jul 15, 2020 | 161.00 | 163.40 | 156.60 | 162.20 | 7,604 | +3.40(+2.14%) |
Jul 14, 2020 | 156.60 | 161.00 | 152.40 | 158.80 | 12,064 | +2.20(+1.40%) |
Jul 13, 2020 | 167.00 | 168.40 | 150.00 | 156.60 | 17,457 | -9.20(-5.55%) |
Jul 10, 2020 | 161.60 | 167.40 | 160.20 | 165.80 | 8,725 | +3.20(+1.97%) |
Jul 09, 2020 | 169.60 | 170.00 | 161.60 | 162.60 | 9,573 | -4.60(-2.75%) |
Jul 08, 2020 | 177.40 | 179.00 | 164.40 | 167.20 | 15,970 | -9.40(-5.32%) |
Jul 07, 2020 | 174.60 | 185.80 | 174.60 | 176.60 | 12,273 | +2.00(+1.15%) |
Jul 06, 2020 | 173.60 | 180.20 | 172.20 | 174.60 | 12,587 | +1.40(+0.81%) |
Jul 02, 2020 | 176.40 | 176.40 | 159.40 | 173.20 | 28,135 | -0.40(-0.23%) |
Jul 01, 2020 | 176.00 | 183.00 | 170.80 | 173.60 | 21,901 | -2.00(-1.14%) |
Jun 30, 2020 | 176.00 | 180.60 | 174.60 | 175.60 | 10,990 | -2.20(-1.24%) |
Jun 29, 2020 | 196.40 | 197.20 | 172.80 | 177.80 | 17,168 | -13.20(-6.91%) |
Jun 26, 2020 | 206.00 | 206.00 | 186.60 | 191.00 | 123,255 | -15.40(-7.46%) |
Jun 25, 2020 | 188.60 | 215.40 | 188.60 | 206.40 | 21,542 | +16.40(+8.63%) |
Jun 24, 2020 | 194.60 | 198.00 | 173.60 | 190.00 | 42,751 | -5.80(-2.96%) |
Jun 23, 2020 | 206.00 | 215.80 | 194.50 | 195.80 | 26,320 | -8.20(-4.02%) |
Jun 22, 2020 | 220.60 | 224.00 | 202.20 | 204.00 | 21,505 | -13.60(-6.25%) |
Jun 19, 2020 | 232.60 | 232.60 | 217.60 | 217.60 | 21,190 | -12.60(-5.47%) |
Jun 18, 2020 | 226.00 | 235.60 | 220.60 | 230.20 | 19,584 | +11.80(+5.40%) |
Jun 17, 2020 | 218.40 | 223.00 | 210.00 | 218.40 | 24,850 | -1.60(-0.73%) |
Jun 16, 2020 | 214.40 | 222.40 | 197.80 | 220.00 | 34,039 | +13.60(+6.59%) |
Jun 15, 2020 | 167.20 | 211.60 | 167.00 | 206.40 | 61,538 | +37.60(+22.27%) |
Jun 12, 2020 | 164.00 | 175.40 | 161.50 | 168.80 | 42,335 | +9.00(+5.63%) |
Jun 11, 2020 | 152.80 | 161.40 | 152.00 | 159.80 | 20,053 | +5.20(+3.36%) |
Jun 10, 2020 | 149.80 | 157.20 | 147.20 | 154.60 | 11,570 | +4.80(+3.20%) |
Jun 09, 2020 | 152.00 | 154.80 | 146.20 | 149.80 | 29,879 | -1.60(-1.06%) |
Jun 08, 2020 | 155.80 | 157.80 | 151.20 | 151.40 | 10,172 | -4.00(-2.57%) |
Jun 05, 2020 | 162.20 | 162.44 | 154.60 | 155.40 | 10,250 | -5.40(-3.36%) |
Jun 04, 2020 | 157.20 | 164.40 | 156.60 | 160.80 | 8,539 | +3.40(+2.16%) |
Jun 03, 2020 | 160.00 | 162.00 | 153.20 | 157.40 | 9,503 | -1.60(-1.01%) |
Jun 02, 2020 | 159.20 | 160.80 | 155.00 | 159.00 | 7,979 | -0.40(-0.25%) |
Jun 01, 2020 | 155.80 | 161.80 | 155.20 | 159.40 | 5,404 | +3.40(+2.18%) |
May 29, 2020 | 159.40 | 159.80 | 154.60 | 156.00 | 5,310 | -3.20(-2.01%) |
May 28, 2020 | 158.40 | 160.80 | 154.40 | 159.20 | 8,018 | +0.40(+0.25%) |
May 27, 2020 | 159.80 | 160.00 | 152.40 | 158.80 | 9,104 | -1.00(-0.63%) |
May 26, 2020 | 167.20 | 169.00 | 159.40 | 159.80 | 11,252 | -5.80(-3.50%) |
May 22, 2020 | 164.00 | 167.60 | 161.80 | 165.60 | 6,055 | +2.20(+1.35%) |
May 21, 2020 | 159.20 | 166.40 | 156.80 | 163.40 | 8,359 | +3.40(+2.13%) |
May 20, 2020 | 161.80 | 162.00 | 154.80 | 160.00 | 10,492 | +0.80(+0.50%) |
May 19, 2020 | 159.60 | 162.80 | 155.20 | 159.20 | 7,542 | +0.40(+0.25%) |
May 18, 2020 | 159.80 | 163.00 | 152.80 | 158.80 | 15,224 | +2.20(+1.40%) |
May 15, 2020 | 161.40 | 165.00 | 152.00 | 156.60 | 14,710 | -7.00(-4.28%) |
May 14, 2020 | 172.00 | 173.40 | 161.20 | 163.60 | 11,604 | -10.20(-5.87%) |
May 13, 2020 | 173.20 | 175.80 | 162.63 | 173.80 | 16,116 | +4.40(+2.60%) |
May 12, 2020 | 190.00 | 190.00 | 165.20 | 169.40 | 35,015 | -17.20(-9.22%) |
May 11, 2020 | 173.00 | 192.60 | 173.00 | 186.60 | 37,546 | +11.80(+6.75%) |
May 08, 2020 | 162.00 | 177.00 | 156.00 | 174.80 | 33,955 | +16.20(+10.21%) |
May 07, 2020 | 160.00 | 164.80 | 157.60 | 158.60 | 14,137 | -1.20(-0.75%) |
May 06, 2020 | 161.80 | 164.58 | 157.80 | 159.80 | 14,704 | +0.40(+0.25%) |
May 05, 2020 | 162.00 | 166.40 | 159.20 | 159.40 | 25,791 | -2.20(-1.36%) |
May 04, 2020 | 154.60 | 164.40 | 152.00 | 161.60 | 29,242 | +8.20(+5.35%) |
May 01, 2020 | 153.80 | 154.40 | 147.60 | 153.40 | 28,215 | +1.60(+1.05%) |
Apr 30, 2020 | 154.00 | 155.00 | 147.80 | 151.80 | 22,611 | -2.20(-1.43%) |
Apr 29, 2020 | 154.00 | 156.00 | 148.20 | 154.00 | 24,831 | +2.00(+1.32%) |
Apr 28, 2020 | 146.00 | 153.80 | 141.40 | 152.00 | 147,774 | -11.40(-6.98%) |
Apr 27, 2020 | 157.80 | 167.60 | 155.00 | 163.40 | 13,975 | +8.80(+5.69%) |
Apr 24, 2020 | 153.20 | 159.40 | 147.80 | 154.60 | 7,025 | +0.20(+0.13%) |
Apr 23, 2020 | 168.60 | 171.60 | 152.80 | 154.40 | 6,157 | -11.60(-6.99%) |
Apr 22, 2020 | 163.60 | 171.60 | 162.80 | 166.00 | 6,519 | +3.60(+2.22%) |
Apr 21, 2020 | 158.60 | 163.40 | 154.07 | 162.40 | 7,516 | -1.00(-0.61%) |
Apr 20, 2020 | 160.60 | 167.04 | 160.60 | 163.40 | 5,195 | +0.00(+0.00%) |
Apr 17, 2020 | 172.80 | 172.80 | 160.40 | 163.40 | 6,410 | -3.80(-2.27%) |
Apr 16, 2020 | 168.80 | 171.80 | 157.60 | 167.20 | 14,442 | -1.80(-1.07%) |
Apr 15, 2020 | 168.00 | 171.40 | 155.80 | 169.00 | 12,973 | -3.60(-2.09%) |
Apr 14, 2020 | 173.20 | 177.00 | 171.20 | 172.60 | 5,697 | +3.00(+1.77%) |
Apr 13, 2020 | 165.80 | 171.70 | 160.70 | 169.60 | 8,270 | +6.80(+4.18%) |
Apr 09, 2020 | 155.00 | 164.40 | 152.60 | 162.80 | 6,780 | +8.00(+5.17%) |
Apr 08, 2020 | 147.00 | 155.20 | 140.60 | 154.80 | 6,393 | +9.80(+6.76%) |
Apr 07, 2020 | 140.60 | 151.80 | 140.00 | 145.00 | 6,051 | +5.00(+3.57%) |
Apr 06, 2020 | 138.00 | 142.20 | 135.00 | 140.00 | 5,190 | +3.40(+2.49%) |
Apr 03, 2020 | 138.80 | 141.80 | 132.40 | 136.60 | 5,780 | -1.00(-0.73%) |
Apr 02, 2020 | 135.00 | 138.80 | 122.20 | 137.60 | 5,746 | +3.80(+2.84%) |
Apr 01, 2020 | 144.80 | 152.00 | 132.00 | 133.80 | 13,392 | -8.60(-6.04%) |
Mar 31, 2020 | 141.00 | 152.00 | 133.40 | 142.40 | 16,651 | +17.80(+14.29%) |
Mar 30, 2020 | 134.00 | 137.80 | 123.00 | 124.60 | 7,143 | -8.20(-6.17%) |
Mar 27, 2020 | 119.20 | 134.70 | 119.20 | 132.80 | 8,470 | +15.60(+13.31%) |
Mar 26, 2020 | 117.40 | 123.40 | 112.40 | 117.20 | 2,030 | +0.60(+0.51%) |
Mar 25, 2020 | 108.00 | 116.60 | 104.20 | 116.60 | 3,604 | +12.40(+11.90%) |
Mar 24, 2020 | 104.00 | 105.80 | 99.60 | 104.20 | 3,422 | +3.80(+3.78%) |
Mar 23, 2020 | 97.20 | 100.80 | 90.46 | 100.40 | 4,298 | +5.00(+5.24%) |
Mar 20, 2020 | 102.20 | 102.80 | 92.52 | 95.40 | 6,170 | -4.00(-4.02%) |
Mar 19, 2020 | 101.40 | 110.00 | 97.38 | 99.40 | 5,166 | -2.60(-2.55%) |
Mar 18, 2020 | 102.00 | 105.20 | 90.60 | 102.00 | 6,442 | -3.40(-3.23%) |
Mar 17, 2020 | 99.00 | 113.20 | 95.40 | 105.40 | 7,378 | +6.20(+6.25%) |
Mar 16, 2020 | 102.00 | 108.40 | 99.00 | 99.20 | 6,939 | -15.00(-13.13%) |
Mar 13, 2020 | 123.00 | 124.70 | 108.60 | 114.20 | 3,825 | -2.20(-1.89%) |
Mar 12, 2020 | 128.20 | 129.20 | 108.00 | 116.40 | 8,990 | -24.00(-17.09%) |
Mar 11, 2020 | 141.20 | 143.20 | 128.00 | 140.40 | 5,324 | -3.20(-2.23%) |
Mar 10, 2020 | 147.80 | 150.48 | 137.00 | 143.60 | 2,206 | -0.60(-0.42%) |
Mar 09, 2020 | 140.20 | 149.00 | 136.60 | 144.20 | 5,610 | -16.20(-10.10%) |
Mar 06, 2020 | 168.00 | 169.00 | 157.80 | 160.40 | 5,310 | -4.20(-2.55%) |
Mar 05, 2020 | 156.20 | 165.60 | 154.00 | 164.60 | 5,639 | +5.20(+3.26%) |
Mar 04, 2020 | 154.60 | 162.00 | 154.60 | 159.40 | 7,759 | +6.40(+4.18%) |
Mar 03, 2020 | 149.80 | 153.00 | 141.50 | 153.00 | 1,909 | +4.20(+2.82%) |
Mar 02, 2020 | 143.80 | 149.80 | 136.20 | 148.80 | 4,528 | +6.00(+4.20%) |
Feb 28, 2020 | 130.20 | 143.60 | 128.22 | 142.80 | 5,620 | +4.80(+3.48%) |
Feb 27, 2020 | 146.20 | 147.36 | 137.40 | 138.00 | 4,730 | -8.60(-5.87%) |
Feb 26, 2020 | 148.60 | 149.80 | 135.00 | 146.60 | 4,888 | +2.80(+1.95%) |
Feb 25, 2020 | 144.00 | 146.60 | 135.00 | 143.80 | 5,470 | +1.20(+0.84%) |
Feb 24, 2020 | 143.20 | 150.00 | 130.20 | 142.60 | 8,660 | -8.60(-5.69%) |
Feb 21, 2020 | 139.00 | 154.40 | 138.40 | 151.20 | 10,940 | +10.20(+7.23%) |
Feb 20, 2020 | 132.80 | 141.00 | 130.80 | 141.00 | 4,389 | +8.00(+6.02%) |
Feb 19, 2020 | 131.20 | 134.40 | 128.71 | 133.00 | 1,279 | +1.80(+1.37%) |
Feb 18, 2020 | 138.00 | 138.00 | 129.20 | 131.20 | 1,583 | -5.60(-4.09%) |
Feb 14, 2020 | 132.00 | 138.60 | 125.40 | 136.80 | 4,300 | +5.80(+4.43%) |
Feb 13, 2020 | 130.00 | 131.00 | 128.40 | 131.00 | 1,023 | +1.00(+0.77%) |
Feb 12, 2020 | 130.40 | 135.00 | 126.00 | 130.00 | 2,465 | +0.00(+0.00%) |
Feb 11, 2020 | 129.00 | 130.60 | 122.20 | 130.00 | 3,386 | -1.00(-0.76%) |
Feb 10, 2020 | 127.40 | 132.80 | 126.40 | 131.00 | 3,537 | +5.40(+4.30%) |
Feb 07, 2020 | 121.00 | 131.40 | 121.00 | 125.60 | 6,680 | +7.00(+5.90%) |
Feb 06, 2020 | 124.20 | 125.20 | 110.00 | 118.60 | 18,470 | -6.00(-4.82%) |
Feb 05, 2020 | 126.00 | 127.07 | 122.20 | 124.60 | 2,084 | -0.80(-0.64%) |
Feb 04, 2020 | 129.40 | 129.40 | 121.80 | 125.40 | 2,259 | -3.00(-2.34%) |