Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 216.31 | 219.59 | 205.00 | 208.35 | 876,100 | -9.60(-4.40%) |
Feb 25, 2021 | 225.13 | 229.13 | 215.30 | 217.95 | 508,562 | -12.05(-5.24%) |
Feb 24, 2021 | 227.32 | 234.64 | 215.49 | 230.00 | 702,067 | +0.08(+0.03%) |
Feb 23, 2021 | 225.96 | 230.40 | 219.80 | 229.92 | 386,252 | +3.10(+1.37%) |
Feb 22, 2021 | 218.90 | 229.36 | 218.03 | 226.82 | 262,710 | +5.63(+2.55%) |
Feb 19, 2021 | 220.59 | 222.25 | 218.63 | 221.19 | 143,500 | +2.38(+1.09%) |
Feb 18, 2021 | 222.27 | 224.77 | 217.21 | 218.81 | 363,157 | -5.86(-2.61%) |
Feb 17, 2021 | 221.20 | 227.20 | 221.20 | 224.67 | 211,838 | +1.11(+0.50%) |
Feb 16, 2021 | 223.00 | 229.73 | 221.64 | 223.56 | 395,002 | +2.16(+0.98%) |
Feb 12, 2021 | 219.41 | 221.64 | 218.93 | 221.40 | 219,400 | +2.04(+0.93%) |
Feb 11, 2021 | 216.30 | 222.25 | 216.30 | 219.36 | 363,205 | +4.86(+2.27%) |
Feb 10, 2021 | 208.80 | 215.28 | 208.80 | 214.50 | 370,888 | +6.19(+2.97%) |
Feb 09, 2021 | 206.71 | 209.64 | 203.79 | 208.31 | 182,017 | +0.62(+0.30%) |
Feb 08, 2021 | 200.82 | 207.75 | 198.56 | 207.69 | 295,563 | +8.71(+4.38%) |
Feb 05, 2021 | 203.99 | 205.37 | 197.72 | 198.98 | 226,400 | -1.06(-0.53%) |
Feb 04, 2021 | 199.04 | 202.69 | 195.77 | 200.04 | 289,281 | +4.92(+2.52%) |
Feb 03, 2021 | 195.68 | 197.64 | 193.75 | 195.12 | 224,648 | -1.36(-0.69%) |
Feb 02, 2021 | 199.51 | 200.26 | 195.74 | 196.48 | 257,451 | +0.74(+0.38%) |
Feb 01, 2021 | 191.67 | 196.31 | 190.15 | 195.74 | 242,260 | +7.14(+3.79%) |
Jan 29, 2021 | 196.53 | 196.53 | 187.43 | 188.60 | 394,600 | -7.61(-3.88%) |
Jan 28, 2021 | 190.28 | 198.00 | 189.49 | 196.21 | 335,374 | +8.99(+4.80%) |
Jan 27, 2021 | 189.37 | 191.35 | 185.02 | 187.22 | 356,167 | -6.33(-3.27%) |
Jan 26, 2021 | 200.52 | 200.89 | 193.07 | 193.55 | 275,004 | -3.88(-1.97%) |
Jan 25, 2021 | 201.58 | 202.94 | 192.53 | 197.43 | 342,665 | -4.32(-2.14%) |
Jan 22, 2021 | 200.75 | 203.20 | 200.75 | 201.75 | 201,000 | -1.17(-0.58%) |
Jan 21, 2021 | 205.96 | 206.37 | 202.67 | 202.92 | 156,903 | -2.70(-1.31%) |
Jan 20, 2021 | 203.78 | 207.29 | 203.08 | 205.62 | 224,000 | +3.38(+1.67%) |
Jan 19, 2021 | 203.86 | 206.31 | 200.74 | 202.24 | 281,951 | +1.34(+0.67%) |
Jan 15, 2021 | 209.45 | 211.69 | 200.81 | 200.90 | 328,100 | -11.18(-5.27%) |
Jan 14, 2021 | 213.78 | 215.60 | 210.73 | 212.08 | 320,412 | +0.20(+0.09%) |
Jan 13, 2021 | 210.44 | 213.50 | 208.70 | 211.88 | 191,613 | +2.16(+1.03%) |
Jan 12, 2021 | 209.48 | 211.49 | 207.68 | 209.72 | 340,683 | +1.03(+0.49%) |
Jan 11, 2021 | 205.83 | 209.46 | 204.69 | 208.69 | 425,110 | -3.33(-1.57%) |
Jan 08, 2021 | 213.24 | 214.05 | 210.20 | 212.02 | 231,400 | -0.55(-0.26%) |
Jan 07, 2021 | 213.80 | 217.98 | 211.92 | 212.57 | 265,526 | +1.07(+0.51%) |
Jan 06, 2021 | 198.99 | 213.25 | 198.99 | 211.50 | 469,284 | +9.20(+4.55%) |
Jan 05, 2021 | 197.92 | 205.39 | 197.92 | 202.30 | 341,875 | +5.09(+2.58%) |
Jan 04, 2021 | 204.68 | 204.68 | 193.48 | 197.21 | 265,096 | -6.32(-3.11%) |
Dec 31, 2020 | 203.53 | 203.53 | 203.53 | 160,349 | +2.40(+1.19%) | |
Dec 30, 2020 | 200.45 | 203.96 | 200.45 | 201.13 | 160,349 | +1.05(+0.52%) |
Dec 29, 2020 | 203.54 | 203.80 | 199.30 | 200.08 | 184,598 | -1.32(-0.66%) |
Dec 28, 2020 | 204.94 | 204.94 | 200.46 | 201.40 | 152,653 | -2.11(-1.04%) |
Dec 24, 2020 | 203.98 | 204.00 | 200.39 | 203.51 | 61,100 | +0.40(+0.20%) |
Dec 23, 2020 | 200.73 | 204.03 | 200.07 | 203.11 | 141,284 | +3.17(+1.59%) |
Dec 22, 2020 | 201.00 | 202.99 | 197.93 | 199.94 | 214,386 | +0.17(+0.09%) |
Dec 21, 2020 | 197.90 | 200.08 | 194.37 | 199.77 | 372,395 | -4.83(-2.36%) |
Dec 18, 2020 | 206.31 | 206.31 | 202.40 | 204.60 | 939,000 | -0.16(-0.08%) |
Dec 17, 2020 | 205.19 | 206.66 | 202.24 | 204.76 | 288,284 | +1.24(+0.61%) |
Dec 16, 2020 | 205.80 | 208.99 | 202.16 | 203.52 | 423,240 | -0.81(-0.40%) |
Dec 15, 2020 | 190.32 | 204.35 | 188.98 | 204.33 | 881,943 | +19.40(+10.49%) |
Dec 14, 2020 | 190.90 | 192.43 | 184.27 | 184.93 | 520,211 | -2.82(-1.50%) |
Dec 11, 2020 | 187.46 | 189.21 | 185.43 | 187.75 | 236,600 | -2.20(-1.16%) |
Dec 10, 2020 | 187.48 | 192.25 | 186.66 | 189.95 | 414,580 | +0.22(+0.12%) |
Dec 09, 2020 | 193.28 | 193.80 | 188.80 | 189.73 | 402,517 | -1.16(-0.61%) |
Dec 08, 2020 | 190.10 | 193.90 | 189.83 | 190.89 | 375,449 | -0.43(-0.22%) |
Dec 07, 2020 | 190.00 | 192.57 | 189.40 | 191.32 | 491,299 | -0.17(-0.09%) |
Dec 04, 2020 | 182.68 | 192.74 | 181.74 | 191.49 | 426,400 | +10.49(+5.80%) |
Dec 03, 2020 | 179.85 | 184.86 | 178.90 | 181.00 | 270,081 | -0.54(-0.30%) |
Dec 02, 2020 | 176.88 | 181.77 | 175.56 | 181.54 | 231,742 | +2.42(+1.35%) |
Dec 01, 2020 | 175.69 | 183.54 | 175.69 | 179.12 | 435,792 | +5.88(+3.39%) |
Nov 30, 2020 | 179.25 | 179.40 | 172.89 | 173.24 | 297,473 | -8.28(-4.56%) |
Nov 27, 2020 | 181.00 | 181.72 | 178.95 | 181.52 | 103,000 | +0.98(+0.54%) |
Nov 25, 2020 | 183.12 | 183.54 | 178.62 | 180.54 | 313,500 | -4.16(-2.25%) |
Nov 24, 2020 | 184.72 | 189.68 | 183.86 | 184.70 | 568,050 | +3.63(+2.00%) |
Nov 23, 2020 | 173.96 | 181.95 | 172.41 | 181.07 | 399,278 | +9.36(+5.45%) |
Nov 20, 2020 | 174.15 | 174.44 | 169.59 | 171.71 | 309,300 | -3.27(-1.87%) |
Nov 19, 2020 | 175.00 | 177.80 | 172.96 | 174.98 | 304,228 | -0.67(-0.38%) |
Nov 18, 2020 | 179.63 | 180.37 | 175.50 | 175.65 | 399,012 | -4.37(-2.43%) |
Nov 17, 2020 | 170.94 | 180.38 | 170.37 | 180.02 | 787,580 | +6.56(+3.78%) |
Nov 16, 2020 | 172.01 | 175.48 | 169.30 | 173.46 | 489,115 | +6.59(+3.95%) |
Nov 13, 2020 | 160.80 | 167.46 | 160.75 | 166.87 | 357,300 | +7.36(+4.61%) |
Nov 12, 2020 | 163.89 | 164.64 | 157.89 | 159.51 | 435,255 | -6.59(-3.97%) |
Nov 11, 2020 | 177.58 | 177.59 | 163.23 | 166.10 | 905,701 | -12.39(-6.94%) |
Nov 10, 2020 | 170.26 | 178.92 | 168.18 | 178.49 | 932,142 | +7.28(+4.25%) |
Nov 09, 2020 | 149.73 | 172.05 | 145.50 | 171.21 | 1,713,030 | +34.03(+24.81%) |
Nov 06, 2020 | 141.52 | 142.07 | 136.04 | 137.18 | 346,300 | -3.79(-2.69%) |
Nov 05, 2020 | 141.95 | 143.04 | 140.30 | 140.97 | 266,579 | +0.96(+0.69%) |
Nov 04, 2020 | 134.53 | 141.84 | 134.38 | 140.01 | 422,005 | +6.35(+4.75%) |
Nov 03, 2020 | 130.00 | 134.35 | 129.78 | 133.66 | 385,630 | +5.65(+4.41%) |
Nov 02, 2020 | 128.49 | 129.97 | 125.75 | 128.01 | 355,977 | +1.46(+1.15%) |
Oct 30, 2020 | 124.11 | 126.85 | 122.64 | 126.55 | 517,000 | +0.55(+0.44%) |
Oct 29, 2020 | 128.75 | 130.27 | 124.00 | 126.00 | 1,064,871 | -7.58(-5.67%) |
Oct 28, 2020 | 135.00 | 136.38 | 131.30 | 133.58 | 749,070 | -4.67(-3.38%) |
Oct 27, 2020 | 140.39 | 142.22 | 137.82 | 138.25 | 385,376 | -1.79(-1.28%) |
Oct 26, 2020 | 144.48 | 144.48 | 138.35 | 140.04 | 444,488 | -6.45(-4.40%) |
Oct 23, 2020 | 149.99 | 150.04 | 145.79 | 146.49 | 386,100 | -1.78(-1.20%) |
Oct 22, 2020 | 144.81 | 148.93 | 143.18 | 148.27 | 451,831 | +4.44(+3.09%) |
Oct 21, 2020 | 145.09 | 146.02 | 142.72 | 143.83 | 275,427 | -1.70(-1.17%) |
Oct 20, 2020 | 148.78 | 151.16 | 145.46 | 145.53 | 249,947 | -1.62(-1.10%) |
Oct 19, 2020 | 150.22 | 152.24 | 146.64 | 147.15 | 482,135 | -2.68(-1.79%) |
Oct 16, 2020 | 150.30 | 151.31 | 148.23 | 149.83 | 194,200 | +0.48(+0.32%) |
Oct 15, 2020 | 146.02 | 149.64 | 145.33 | 149.35 | 275,022 | -0.05(-0.03%) |
Oct 14, 2020 | 152.01 | 153.46 | 146.71 | 149.40 | 422,672 | -2.84(-1.87%) |
Oct 13, 2020 | 154.94 | 156.00 | 151.36 | 152.24 | 405,394 | -3.91(-2.50%) |
Oct 12, 2020 | 170.00 | 170.00 | 155.90 | 156.15 | 1,501,307 | +5.94(+3.95%) |
Oct 09, 2020 | 148.77 | 152.55 | 148.07 | 150.21 | 447,800 | +3.21(+2.18%) |
Oct 08, 2020 | 146.88 | 148.96 | 146.00 | 147.00 | 321,377 | +2.07(+1.43%) |
Oct 07, 2020 | 147.70 | 148.87 | 144.93 | 144.93 | 252,070 | -0.51(-0.35%) |
Oct 06, 2020 | 148.07 | 151.11 | 145.06 | 145.44 | 334,328 | -1.76(-1.20%) |
Oct 05, 2020 | 144.67 | 148.15 | 144.67 | 147.20 | 381,449 | +4.62(+3.24%) |
Oct 02, 2020 | 136.38 | 142.88 | 136.12 | 142.58 | 382,400 | +2.33(+1.66%) |
Oct 01, 2020 | 139.59 | 142.84 | 137.58 | 140.25 | 431,500 | +1.28(+0.92%) |
Sep 30, 2020 | 140.65 | 144.24 | 137.05 | 138.97 | 576,139 | -2.27(-1.61%) |
Sep 29, 2020 | 142.95 | 143.16 | 140.70 | 141.24 | 500,578 | -2.54(-1.77%) |
Sep 28, 2020 | 143.24 | 145.25 | 142.59 | 143.78 | 756,868 | +3.65(+2.60%) |
Sep 25, 2020 | 136.93 | 140.74 | 136.32 | 140.13 | 444,900 | +2.29(+1.66%) |
Sep 24, 2020 | 139.76 | 140.02 | 136.56 | 137.84 | 271,229 | -2.90(-2.06%) |
Sep 23, 2020 | 141.18 | 144.09 | 140.60 | 140.74 | 581,477 | -0.47(-0.33%) |
Sep 22, 2020 | 139.88 | 141.46 | 138.88 | 141.21 | 511,156 | +2.70(+1.95%) |
Sep 21, 2020 | 138.75 | 139.99 | 135.21 | 138.51 | 538,152 | -5.41(-3.76%) |
Sep 18, 2020 | 144.76 | 145.37 | 142.44 | 143.92 | 678,600 | -0.51(-0.35%) |
Sep 17, 2020 | 142.72 | 144.47 | 140.39 | 144.43 | 585,048 | -0.43(-0.30%) |
Sep 16, 2020 | 147.82 | 149.00 | 144.52 | 144.86 | 452,525 | -1.45(-0.99%) |
Sep 15, 2020 | 148.09 | 149.38 | 145.96 | 146.31 | 329,674 | -0.42(-0.29%) |
Sep 14, 2020 | 149.07 | 150.31 | 146.24 | 146.73 | 248,971 | -0.44(-0.30%) |
Sep 11, 2020 | 151.94 | 151.94 | 145.39 | 147.17 | 371,400 | -4.01(-2.65%) |
Sep 10, 2020 | 155.00 | 157.99 | 150.54 | 151.18 | 248,470 | -2.65(-1.72%) |
Sep 09, 2020 | 155.20 | 155.49 | 151.68 | 153.83 | 238,484 | +0.59(+0.39%) |
Sep 08, 2020 | 155.75 | 157.93 | 152.92 | 153.24 | 340,998 | -6.22(-3.90%) |
Sep 04, 2020 | 165.36 | 166.73 | 155.78 | 159.46 | 314,800 | -5.20(-3.16%) |
Sep 03, 2020 | 167.61 | 169.76 | 163.33 | 164.66 | 378,390 | -3.67(-2.18%) |
Sep 02, 2020 | 163.93 | 169.04 | 161.01 | 168.33 | 342,905 | +4.87(+2.98%) |
Sep 01, 2020 | 159.10 | 163.91 | 158.13 | 163.46 | 278,998 | +3.75(+2.35%) |
Aug 31, 2020 | 163.80 | 163.80 | 159.70 | 159.71 | 286,299 | -4.33(-2.64%) |
Aug 28, 2020 | 162.40 | 164.62 | 162.08 | 164.04 | 180,200 | +1.77(+1.09%) |
Aug 27, 2020 | 159.31 | 164.78 | 158.85 | 162.27 | 299,107 | +4.27(+2.70%) |
Aug 26, 2020 | 158.72 | 158.95 | 156.28 | 158.00 | 208,114 | -0.65(-0.41%) |
Aug 25, 2020 | 161.01 | 161.88 | 156.90 | 158.65 | 282,926 | -1.53(-0.96%) |
Aug 24, 2020 | 153.55 | 160.46 | 153.11 | 160.18 | 490,387 | +7.99(+5.25%) |
Aug 21, 2020 | 154.00 | 154.38 | 151.43 | 152.19 | 347,000 | -1.86(-1.21%) |
Aug 20, 2020 | 156.11 | 157.71 | 153.79 | 154.05 | 280,079 | -3.79(-2.40%) |
Aug 19, 2020 | 157.26 | 159.84 | 157.03 | 157.84 | 222,782 | +0.54(+0.34%) |
Aug 18, 2020 | 162.05 | 162.74 | 157.03 | 157.30 | 320,426 | -4.35(-2.69%) |
Aug 17, 2020 | 162.68 | 164.08 | 160.87 | 161.65 | 285,983 | +0.26(+0.16%) |
Aug 14, 2020 | 161.19 | 163.00 | 160.51 | 161.39 | 235,500 | -0.52(-0.32%) |
Aug 13, 2020 | 163.37 | 165.54 | 161.12 | 161.91 | 332,400 | -2.23(-1.36%) |
Aug 12, 2020 | 167.67 | 168.04 | 162.32 | 164.14 | 345,177 | -1.37(-0.83%) |
Aug 11, 2020 | 164.97 | 171.90 | 164.97 | 165.51 | 418,802 | +2.51(+1.54%) |
Aug 10, 2020 | 162.90 | 164.81 | 162.18 | 163.00 | 223,700 | +0.19(+0.12%) |
Aug 07, 2020 | 166.01 | 166.16 | 159.38 | 162.81 | 404,800 | -5.74(-3.41%) |
Aug 06, 2020 | 166.23 | 169.32 | 164.31 | 168.55 | 326,358 | +2.77(+1.67%) |
Aug 05, 2020 | 163.04 | 167.12 | 161.35 | 165.78 | 304,043 | +4.70(+2.92%) |
Aug 04, 2020 | 158.59 | 162.88 | 158.17 | 161.08 | 197,721 | +1.99(+1.25%) |
Aug 03, 2020 | 155.89 | 159.58 | 151.56 | 159.09 | 450,127 | +0.72(+0.45%) |
Jul 31, 2020 | 160.01 | 160.01 | 155.12 | 158.37 | 411,600 | -1.66(-1.04%) |
Jul 30, 2020 | 160.00 | 162.39 | 152.60 | 160.03 | 963,845 | -10.24(-6.01%) |
Jul 29, 2020 | 164.03 | 171.69 | 163.19 | 170.27 | 582,034 | +7.48(+4.59%) |
Jul 28, 2020 | 163.00 | 165.66 | 162.45 | 162.79 | 285,621 | -0.52(-0.32%) |
Jul 27, 2020 | 161.50 | 164.07 | 159.70 | 163.31 | 281,038 | +1.71(+1.06%) |
Jul 24, 2020 | 163.99 | 165.66 | 160.92 | 161.60 | 283,300 | -3.35(-2.03%) |
Jul 23, 2020 | 164.90 | 167.62 | 162.94 | 164.95 | 328,490 | -1.02(-0.61%) |
Jul 22, 2020 | 163.83 | 167.75 | 163.57 | 165.97 | 271,898 | +1.31(+0.80%) |
Jul 21, 2020 | 163.84 | 165.78 | 163.25 | 164.66 | 265,993 | +2.17(+1.34%) |
Jul 20, 2020 | 163.29 | 163.65 | 160.64 | 162.49 | 247,662 | -1.12(-0.68%) |
Jul 17, 2020 | 164.44 | 164.44 | 160.87 | 163.61 | 379,900 | +0.01(+0.01%) |
Jul 16, 2020 | 163.32 | 165.86 | 161.08 | 163.60 | 332,396 | -2.05(-1.24%) |
Jul 15, 2020 | 157.15 | 166.13 | 156.01 | 165.65 | 616,113 | +13.10(+8.59%) |
Jul 14, 2020 | 152.03 | 152.78 | 147.56 | 152.55 | 438,855 | -0.27(-0.18%) |
Jul 13, 2020 | 155.92 | 157.07 | 151.72 | 152.82 | 593,208 | -1.55(-1.00%) |
Jul 10, 2020 | 153.88 | 155.64 | 152.26 | 154.37 | 432,500 | -0.23(-0.15%) |
Jul 09, 2020 | 158.50 | 158.88 | 152.13 | 154.60 | 585,468 | -3.46(-2.19%) |
Jul 08, 2020 | 157.81 | 160.91 | 155.65 | 158.06 | 462,932 | +1.35(+0.86%) |
Jul 07, 2020 | 160.38 | 162.09 | 156.62 | 156.71 | 383,279 | -4.31(-2.68%) |
Jul 06, 2020 | 163.74 | 165.13 | 160.19 | 161.02 | 379,520 | +1.17(+0.73%) |
Jul 02, 2020 | 166.24 | 168.22 | 159.63 | 159.85 | 411,800 | -2.98(-1.83%) |
Jul 01, 2020 | 165.33 | 169.25 | 162.59 | 162.83 | 544,787 | -2.18(-1.32%) |
Jun 30, 2020 | 161.45 | 165.33 | 158.78 | 165.01 | 666,695 | +2.35(+1.44%) |
Jun 29, 2020 | 157.63 | 166.03 | 155.62 | 162.66 | 698,524 | +7.15(+4.60%) |
Jun 26, 2020 | 160.02 | 160.67 | 153.38 | 155.51 | 1,482,000 | -5.63(-3.49%) |
Jun 25, 2020 | 160.87 | 162.00 | 156.49 | 161.14 | 966,085 | +1.00(+0.62%) |
Jun 24, 2020 | 171.82 | 172.25 | 159.26 | 160.14 | 1,328,507 | -13.01(-7.51%) |
Jun 23, 2020 | 174.65 | 176.32 | 172.18 | 173.15 | 874,472 | +1.79(+1.04%) |
Jun 22, 2020 | 175.23 | 175.99 | 170.40 | 171.36 | 899,817 | -1.31(-0.76%) |
Jun 19, 2020 | 177.47 | 181.85 | 171.50 | 172.67 | 1,908,900 | +1.14(+0.66%) |
Jun 18, 2020 | 159.23 | 180.54 | 159.02 | 171.53 | 2,610,836 | +10.26(+6.36%) |
Jun 17, 2020 | 168.04 | 169.41 | 160.81 | 161.27 | 302,967 | -6.41(-3.82%) |
Jun 16, 2020 | 170.33 | 172.80 | 162.51 | 167.68 | 503,494 | +7.50(+4.68%) |
Jun 15, 2020 | 151.03 | 161.30 | 150.67 | 160.18 | 286,655 | +1.38(+0.87%) |
Jun 12, 2020 | 163.31 | 163.81 | 153.30 | 158.80 | 302,600 | +5.72(+3.74%) |
Jun 11, 2020 | 156.01 | 160.00 | 153.04 | 153.08 | 387,621 | -15.59(-9.24%) |
Jun 10, 2020 | 171.76 | 172.24 | 163.51 | 168.67 | 386,096 | -4.08(-2.36%) |
Jun 09, 2020 | 175.80 | 179.26 | 172.65 | 172.75 | 423,955 | -7.74(-4.29%) |
Jun 08, 2020 | 179.32 | 184.96 | 177.53 | 180.49 | 472,478 | +4.28(+2.43%) |
Jun 05, 2020 | 174.18 | 184.46 | 172.62 | 176.21 | 503,700 | +13.76(+8.47%) |
Jun 04, 2020 | 165.04 | 168.81 | 160.28 | 162.45 | 448,110 | -4.83(-2.89%) |
Jun 03, 2020 | 160.10 | 168.59 | 157.89 | 167.28 | 481,042 | +10.28(+6.55%) |
Jun 02, 2020 | 154.40 | 157.31 | 152.06 | 157.00 | 376,106 | +4.66(+3.06%) |
Jun 01, 2020 | 147.99 | 154.74 | 147.01 | 152.34 | 378,706 | +4.26(+2.88%) |
May 29, 2020 | 146.61 | 149.48 | 144.97 | 148.08 | 452,200 | -0.41(-0.28%) |
May 28, 2020 | 157.19 | 157.19 | 146.78 | 148.49 | 636,034 | -3.50(-2.30%) |
May 27, 2020 | 155.49 | 159.60 | 146.52 | 151.99 | 550,195 | +1.68(+1.12%) |
May 26, 2020 | 147.19 | 152.79 | 145.50 | 150.31 | 576,204 | +11.58(+8.35%) |
May 22, 2020 | 138.51 | 139.34 | 136.01 | 138.73 | 286,900 | +0.22(+0.16%) |
May 21, 2020 | 136.04 | 140.90 | 135.04 | 138.51 | 928,500 | +1.32(+0.96%) |
May 20, 2020 | 135.92 | 138.49 | 134.23 | 137.19 | 415,664 | +4.51(+3.40%) |
May 19, 2020 | 134.28 | 139.20 | 132.18 | 132.68 | 326,266 | -2.70(-1.99%) |
May 18, 2020 | 128.99 | 136.52 | 126.53 | 135.38 | 525,676 | +14.88(+12.35%) |
May 15, 2020 | 120.17 | 124.67 | 119.52 | 120.50 | 338,000 | -2.51(-2.04%) |
May 14, 2020 | 113.44 | 125.50 | 110.38 | 123.01 | 558,403 | +6.92(+5.96%) |
May 13, 2020 | 123.99 | 125.67 | 114.11 | 116.09 | 371,679 | -9.95(-7.89%) |
May 12, 2020 | 133.25 | 134.61 | 125.71 | 126.04 | 357,183 | -5.87(-4.45%) |
May 11, 2020 | 131.00 | 133.16 | 129.13 | 131.91 | 539,212 | -1.70(-1.27%) |
May 08, 2020 | 140.28 | 141.92 | 131.33 | 133.61 | 756,500 | -4.28(-3.10%) |
May 07, 2020 | 134.30 | 143.64 | 132.99 | 137.89 | 701,699 | +7.74(+5.95%) |
May 06, 2020 | 130.63 | 132.41 | 125.94 | 130.15 | 525,577 | +2.14(+1.67%) |
May 05, 2020 | 129.16 | 132.53 | 127.19 | 128.01 | 397,776 | +2.18(+1.73%) |
May 04, 2020 | 124.86 | 125.97 | 121.99 | 125.83 | 483,168 | -1.37(-1.08%) |
May 01, 2020 | 126.87 | 127.91 | 123.99 | 127.20 | 531,700 | -5.12(-3.87%) |
Apr 30, 2020 | 135.41 | 135.41 | 129.34 | 132.32 | 624,966 | -5.25(-3.82%) |
Apr 29, 2020 | 130.00 | 139.01 | 129.83 | 137.57 | 841,121 | +15.02(+12.26%) |
Apr 28, 2020 | 122.54 | 125.52 | 119.07 | 122.55 | 484,675 | +3.64(+3.06%) |
Apr 27, 2020 | 110.10 | 119.78 | 110.01 | 118.91 | 499,618 | +8.81(+8.00%) |
Apr 24, 2020 | 107.48 | 110.85 | 103.68 | 110.10 | 349,300 | +4.04(+3.81%) |
Apr 23, 2020 | 106.88 | 109.77 | 105.21 | 106.06 | 385,457 | +0.51(+0.48%) |
Apr 22, 2020 | 105.89 | 107.93 | 102.74 | 105.55 | 281,402 | +3.12(+3.05%) |
Apr 21, 2020 | 105.20 | 106.76 | 100.53 | 102.43 | 544,420 | -7.38(-6.72%) |
Apr 20, 2020 | 109.60 | 115.19 | 106.50 | 109.81 | 580,121 | -4.88(-4.25%) |
Apr 17, 2020 | 112.80 | 115.39 | 110.48 | 114.69 | 473,000 | +7.97(+7.47%) |
Apr 16, 2020 | 110.09 | 110.99 | 102.54 | 106.72 | 454,065 | -2.02(-1.86%) |
Apr 15, 2020 | 106.51 | 109.00 | 104.18 | 108.74 | 418,719 | -3.74(-3.33%) |
Apr 14, 2020 | 118.59 | 119.83 | 111.36 | 112.48 | 696,506 | -2.93(-2.54%) |
Apr 13, 2020 | 122.15 | 122.15 | 113.37 | 115.41 | 539,819 | -7.57(-6.16%) |
Apr 09, 2020 | 122.00 | 129.94 | 119.36 | 122.98 | 1,193,900 | +6.35(+5.44%) |
Apr 08, 2020 | 108.91 | 117.93 | 105.97 | 116.63 | 571,243 | +11.70(+11.15%) |
Apr 07, 2020 | 112.24 | 113.80 | 103.92 | 104.93 | 866,609 | +2.22(+2.16%) |
Apr 06, 2020 | 98.51 | 104.97 | 98.51 | 102.71 | 843,610 | +8.88(+9.46%) |
Apr 03, 2020 | 97.22 | 102.68 | 89.44 | 93.83 | 859,100 | -1.49(-1.56%) |
Apr 02, 2020 | 92.58 | 102.05 | 91.72 | 95.32 | 1,045,964 | +2.15(+2.31%) |
Apr 01, 2020 | 99.76 | 100.62 | 90.46 | 93.17 | 868,863 | -11.38(-10.88%) |
Mar 31, 2020 | 108.14 | 108.97 | 102.34 | 104.55 | 691,752 | -4.29(-3.94%) |
Mar 30, 2020 | 107.66 | 112.33 | 102.64 | 108.84 | 718,441 | +0.06(+0.06%) |
Mar 27, 2020 | 110.54 | 114.99 | 107.55 | 108.78 | 651,500 | -7.60(-6.53%) |
Mar 26, 2020 | 116.99 | 125.10 | 111.01 | 116.38 | 946,240 | +1.73(+1.51%) |
Mar 25, 2020 | 98.83 | 124.78 | 97.17 | 114.65 | 1,274,319 | +17.72(+18.28%) |
Mar 24, 2020 | 90.93 | 108.37 | 89.40 | 96.93 | 1,317,205 | +13.70(+16.46%) |
Mar 23, 2020 | 84.56 | 86.75 | 71.12 | 83.23 | 1,064,623 | -1.64(-1.93%) |
Mar 20, 2020 | 103.26 | 106.81 | 84.22 | 84.87 | 1,044,000 | -15.55(-15.48%) |
Mar 19, 2020 | 90.10 | 102.38 | 83.00 | 100.42 | 1,068,944 | +8.65(+9.43%) |
Mar 18, 2020 | 108.87 | 111.38 | 89.48 | 91.77 | 1,099,305 | -27.09(-22.79%) |
Mar 17, 2020 | 112.22 | 121.01 | 100.64 | 118.86 | 1,144,216 | +9.20(+8.39%) |
Mar 16, 2020 | 110.03 | 120.24 | 107.10 | 109.66 | 1,093,763 | -25.64(-18.95%) |
Mar 13, 2020 | 124.85 | 136.71 | 120.12 | 135.30 | 1,343,600 | +19.44(+16.78%) |
Mar 12, 2020 | 123.45 | 128.31 | 110.01 | 115.86 | 1,305,835 | -19.96(-14.70%) |
Mar 11, 2020 | 144.63 | 145.24 | 133.51 | 135.82 | 912,709 | -13.57(-9.08%) |
Mar 10, 2020 | 142.47 | 153.64 | 136.68 | 149.39 | 1,402,599 | +14.14(+10.45%) |
Mar 09, 2020 | 145.87 | 148.22 | 131.21 | 135.25 | 1,437,993 | -30.35(-18.33%) |
Mar 06, 2020 | 166.32 | 170.27 | 162.56 | 165.60 | 753,500 | -7.59(-4.38%) |
Mar 05, 2020 | 176.60 | 176.60 | 166.57 | 173.19 | 1,024,696 | -9.55(-5.23%) |
Mar 04, 2020 | 186.60 | 187.92 | 175.76 | 182.74 | 1,241,284 | +0.23(+0.13%) |
Mar 03, 2020 | 192.28 | 197.69 | 179.92 | 182.51 | 815,633 | -10.91(-5.64%) |