Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 165.81 | 166.14 | 162.48 | 163.28 | 526,927 | -3.38(-2.03%) |
Jan 28, 2021 | 166.26 | 168.84 | 166.10 | 166.66 | 398,111 | +1.06(+0.64%) |
Jan 27, 2021 | 168.38 | 168.50 | 164.47 | 165.60 | 589,126 | -3.85(-2.27%) |
Jan 26, 2021 | 169.91 | 170.19 | 169.38 | 169.45 | 513,725 | -0.07(-0.04%) |
Jan 25, 2021 | 169.20 | 169.55 | 166.51 | 169.52 | 501,326 | +1.03(+0.61%) |
Jan 22, 2021 | 168.00 | 168.97 | 167.88 | 168.49 | 266,392 | -0.32(-0.19%) |
Jan 21, 2021 | 168.55 | 169.13 | 168.17 | 168.80 | 253,305 | +0.57(+0.34%) |
Jan 20, 2021 | 166.64 | 168.62 | 166.52 | 168.23 | 518,554 | +2.94(+1.78%) |
Jan 19, 2021 | 165.00 | 165.61 | 164.35 | 165.28 | 303,059 | +1.41(+0.86%) |
Jan 15, 2021 | 164.70 | 165.10 | 163.38 | 163.88 | 292,435 | -1.26(-0.76%) |
Jan 14, 2021 | 166.30 | 166.60 | 165.06 | 165.14 | 316,205 | -0.91(-0.55%) |
Jan 13, 2021 | 165.22 | 166.47 | 165.12 | 166.05 | 357,119 | +0.87(+0.53%) |
Jan 12, 2021 | 165.44 | 165.63 | 164.13 | 165.18 | 296,640 | -0.25(-0.15%) |
Jan 11, 2021 | 165.33 | 166.37 | 165.15 | 165.43 | 165,760 | -1.46(-0.88%) |
Jan 08, 2021 | 166.43 | 166.92 | 165.02 | 166.89 | 327,577 | +1.36(+0.82%) |
Jan 07, 2021 | 164.22 | 165.95 | 164.10 | 165.53 | 194,278 | +2.56(+1.57%) |
Jan 06, 2021 | 161.92 | 164.71 | 161.51 | 162.97 | 248,736 | -0.02(-0.01%) |
Jan 05, 2021 | 161.59 | 163.50 | 161.59 | 162.99 | 320,878 | +0.97(+0.60%) |
Jan 04, 2021 | 164.77 | 164.77 | 160.11 | 162.01 | 309,916 | -2.09(-1.28%) |
Dec 31, 2020 | 164.11 | 164.11 | 164.11 | 123,842 | +0.77(+0.47%) | |
Dec 30, 2020 | 164.10 | 164.15 | 163.26 | 163.33 | 123,842 | -0.27(-0.16%) |
Dec 29, 2020 | 164.43 | 164.54 | 163.38 | 163.60 | 183,106 | -0.09(-0.05%) |
Dec 28, 2020 | 162.88 | 163.85 | 162.76 | 163.69 | 162,880 | +1.82(+1.12%) |
Dec 24, 2020 | 161.62 | 161.87 | 161.22 | 161.87 | 67,460 | +0.75(+0.47%) |
Dec 23, 2020 | 161.54 | 162.15 | 161.11 | 161.11 | 137,637 | -0.06(-0.04%) |
Dec 22, 2020 | 161.71 | 161.71 | 160.66 | 161.17 | 117,885 | -0.35(-0.22%) |
Dec 21, 2020 | 159.99 | 161.78 | 158.96 | 161.53 | 217,328 | +0.17(+0.11%) |
Dec 18, 2020 | 162.80 | 162.80 | 160.72 | 161.35 | 183,242 | -1.17(-0.72%) |
Dec 17, 2020 | 162.67 | 162.82 | 162.06 | 162.52 | 176,604 | +0.71(+0.44%) |
Dec 16, 2020 | 161.53 | 162.26 | 160.99 | 161.81 | 189,929 | +0.46(+0.28%) |
Dec 15, 2020 | 160.67 | 161.36 | 159.92 | 161.35 | 96,978 | +2.02(+1.27%) |
Dec 14, 2020 | 161.09 | 161.57 | 159.30 | 159.34 | 147,319 | -0.85(-0.53%) |
Dec 11, 2020 | 159.46 | 160.22 | 158.82 | 160.18 | 135,052 | +0.01(+0.01%) |
Dec 10, 2020 | 159.59 | 160.70 | 159.28 | 160.17 | 120,038 | +0.00(+0.00%) |
Dec 09, 2020 | 162.12 | 162.25 | 159.81 | 160.17 | 194,462 | -1.52(-0.94%) |
Dec 08, 2020 | 160.82 | 161.99 | 160.61 | 161.70 | 108,246 | +0.45(+0.28%) |
Dec 07, 2020 | 161.03 | 161.47 | 160.66 | 161.25 | 156,554 | -0.24(-0.15%) |
Dec 04, 2020 | 160.78 | 161.49 | 160.68 | 161.49 | 154,901 | +1.10(+0.69%) |
Dec 03, 2020 | 160.69 | 161.11 | 159.97 | 160.38 | 1,390,493 | -0.24(-0.15%) |
Dec 02, 2020 | 159.66 | 160.74 | 159.21 | 160.62 | 203,250 | +0.56(+0.35%) |
Dec 01, 2020 | 159.77 | 160.90 | 159.46 | 160.06 | 512,949 | +1.85(+1.17%) |
Nov 30, 2020 | 158.47 | 158.59 | 156.97 | 158.21 | 165,868 | -0.58(-0.37%) |
Nov 27, 2020 | 159.01 | 159.22 | 158.42 | 158.79 | 101,447 | +0.38(+0.24%) |
Nov 25, 2020 | 158.51 | 158.69 | 157.86 | 158.41 | 161,202 | -0.07(-0.04%) |
Nov 24, 2020 | 156.84 | 158.55 | 156.54 | 158.48 | 130,377 | +2.72(+1.75%) |
Nov 23, 2020 | 155.96 | 156.41 | 154.65 | 155.75 | 128,420 | +0.53(+0.34%) |
Nov 20, 2020 | 156.32 | 156.32 | 155.19 | 155.22 | 160,151 | -1.16(-0.74%) |
Nov 19, 2020 | 155.47 | 156.56 | 154.99 | 156.38 | 260,548 | +0.63(+0.40%) |
Nov 18, 2020 | 157.62 | 157.92 | 155.75 | 155.75 | 280,664 | -1.80(-1.14%) |
Nov 17, 2020 | 157.51 | 158.20 | 156.92 | 157.55 | 180,765 | -0.84(-0.53%) |
Nov 16, 2020 | 157.59 | 158.40 | 157.22 | 158.39 | 354,207 | +1.69(+1.08%) |
Nov 13, 2020 | 155.94 | 157.05 | 155.24 | 156.71 | 173,279 | +1.81(+1.17%) |
Nov 12, 2020 | 155.85 | 156.23 | 154.16 | 154.90 | 207,647 | -1.38(-0.88%) |
Nov 11, 2020 | 155.78 | 156.54 | 155.44 | 156.28 | 160,311 | +1.52(+0.98%) |
Nov 10, 2020 | 154.62 | 155.09 | 153.23 | 154.75 | 260,450 | -0.25(-0.16%) |
Nov 09, 2020 | 159.12 | 159.43 | 154.91 | 155.00 | 707,531 | +0.66(+0.43%) |
Nov 06, 2020 | 154.14 | 154.84 | 152.75 | 154.34 | 151,225 | -0.03(-0.02%) |
Nov 05, 2020 | 154.14 | 155.12 | 153.65 | 154.37 | 257,112 | +3.01(+1.99%) |
Nov 04, 2020 | 149.67 | 153.04 | 149.40 | 151.37 | 329,080 | +4.51(+3.07%) |
Nov 03, 2020 | 146.02 | 148.15 | 145.71 | 146.85 | 197,240 | +2.21(+1.53%) |
Nov 02, 2020 | 145.36 | 145.76 | 143.45 | 144.64 | 269,221 | +1.07(+0.74%) |
Oct 30, 2020 | 144.74 | 145.29 | 141.96 | 143.58 | 339,206 | -1.95(-1.34%) |
Oct 29, 2020 | 144.16 | 146.99 | 143.37 | 145.53 | 359,943 | +1.80(+1.25%) |
Oct 28, 2020 | 146.57 | 146.72 | 143.55 | 143.73 | 395,321 | -5.54(-3.71%) |
Oct 27, 2020 | 149.61 | 149.95 | 148.78 | 149.27 | 126,086 | -0.11(-0.08%) |
Oct 26, 2020 | 150.44 | 151.05 | 147.60 | 149.38 | 213,359 | -2.59(-1.70%) |
Oct 23, 2020 | 152.13 | 152.14 | 150.84 | 151.97 | 182,625 | +0.32(+0.21%) |
Oct 22, 2020 | 151.16 | 151.98 | 150.13 | 151.65 | 178,119 | +0.63(+0.42%) |
Oct 21, 2020 | 151.29 | 152.34 | 150.87 | 151.02 | 206,539 | -0.21(-0.14%) |
Oct 20, 2020 | 151.22 | 152.76 | 150.78 | 151.23 | 297,412 | +0.67(+0.44%) |
Oct 19, 2020 | 153.82 | 154.12 | 150.29 | 150.56 | 207,971 | -2.50(-1.63%) |
Oct 16, 2020 | 153.99 | 154.85 | 153.01 | 153.06 | 114,679 | -0.23(-0.15%) |
Oct 15, 2020 | 151.71 | 153.51 | 151.49 | 153.29 | 251,824 | -0.35(-0.23%) |
Oct 14, 2020 | 155.07 | 155.52 | 153.16 | 153.64 | 190,969 | -1.21(-0.78%) |
Oct 13, 2020 | 156.03 | 156.03 | 154.43 | 154.85 | 333,919 | -0.95(-0.61%) |
Oct 12, 2020 | 154.21 | 156.64 | 154.07 | 155.80 | 144,866 | +3.11(+2.04%) |
Oct 09, 2020 | 151.73 | 152.69 | 151.63 | 152.69 | 184,936 | +1.69(+1.12%) |
Oct 08, 2020 | 150.99 | 151.05 | 150.58 | 150.99 | 85,648 | +1.00(+0.67%) |
Oct 07, 2020 | 148.75 | 150.30 | 148.70 | 149.99 | 547,273 | +2.60(+1.76%) |
Oct 06, 2020 | 149.71 | 150.45 | 147.06 | 147.39 | 306,523 | -2.39(-1.60%) |
Oct 05, 2020 | 148.00 | 149.79 | 148.00 | 149.78 | 132,934 | +2.72(+1.85%) |
Oct 02, 2020 | 146.62 | 148.31 | 146.46 | 147.06 | 180,105 | -2.21(-1.48%) |
Oct 01, 2020 | 149.63 | 149.83 | 148.42 | 149.27 | 349,568 | +0.98(+0.66%) |
Sep 30, 2020 | 147.20 | 149.66 | 147.20 | 148.29 | 261,263 | +1.43(+0.97%) |
Sep 29, 2020 | 147.65 | 147.78 | 146.56 | 146.86 | 133,693 | -0.86(-0.58%) |
Sep 28, 2020 | 147.40 | 147.96 | 146.91 | 147.72 | 169,695 | +2.45(+1.68%) |
Sep 25, 2020 | 142.79 | 145.70 | 142.17 | 145.27 | 297,725 | +2.35(+1.65%) |
Sep 24, 2020 | 141.84 | 144.41 | 141.49 | 142.92 | 170,705 | +0.34(+0.24%) |
Sep 23, 2020 | 146.46 | 146.63 | 142.33 | 142.58 | 178,429 | -3.57(-2.44%) |
Sep 22, 2020 | 145.41 | 146.46 | 144.07 | 146.15 | 197,645 | +1.73(+1.20%) |
Sep 21, 2020 | 143.34 | 144.45 | 141.73 | 144.42 | 559,943 | -0.97(-0.67%) |
Sep 18, 2020 | 147.71 | 147.71 | 144.12 | 145.39 | 243,800 | -1.87(-1.27%) |
Sep 17, 2020 | 146.42 | 148.02 | 145.83 | 147.25 | 149,196 | -1.36(-0.91%) |
Sep 16, 2020 | 150.44 | 150.49 | 148.60 | 148.61 | 181,256 | -1.27(-0.85%) |
Sep 15, 2020 | 150.40 | 150.86 | 149.27 | 149.88 | 113,801 | +0.94(+0.63%) |
Sep 14, 2020 | 148.89 | 150.13 | 148.59 | 148.94 | 182,192 | +1.72(+1.17%) |
Sep 11, 2020 | 148.22 | 148.72 | 145.90 | 147.23 | 427,810 | -0.18(-0.12%) |
Sep 10, 2020 | 151.30 | 151.56 | 146.87 | 147.41 | 282,379 | -2.78(-1.85%) |
Sep 09, 2020 | 149.18 | 151.40 | 148.67 | 150.19 | 340,023 | +3.25(+2.21%) |
Sep 08, 2020 | 148.48 | 149.41 | 146.84 | 146.93 | 520,236 | -5.11(-3.36%) |
Sep 04, 2020 | 153.05 | 154.12 | 147.62 | 152.04 | 602,014 | -1.01(-0.66%) |
Sep 03, 2020 | 157.95 | 158.17 | 151.81 | 153.06 | 548,059 | -6.23(-3.91%) |
Sep 02, 2020 | 158.24 | 159.47 | 157.18 | 159.29 | 355,541 | +2.16(+1.38%) |
Sep 01, 2020 | 156.16 | 157.17 | 155.61 | 157.13 | 242,731 | +1.68(+1.08%) |
Aug 31, 2020 | 155.73 | 156.41 | 155.33 | 155.45 | 454,208 | -0.31(-0.20%) |
Aug 28, 2020 | 155.57 | 155.97 | 154.97 | 155.76 | 132,234 | +0.84(+0.54%) |
Aug 27, 2020 | 155.13 | 155.77 | 154.14 | 154.92 | 319,478 | +0.17(+0.11%) |
Aug 26, 2020 | 152.82 | 154.80 | 152.71 | 154.75 | 139,027 | +2.40(+1.57%) |
Aug 25, 2020 | 151.96 | 152.45 | 151.52 | 152.35 | 184,932 | +0.59(+0.39%) |
Aug 24, 2020 | 151.61 | 151.81 | 150.87 | 151.76 | 195,276 | +1.46(+0.97%) |
Aug 21, 2020 | 149.42 | 150.37 | 149.24 | 150.30 | 193,922 | +0.93(+0.62%) |
Aug 20, 2020 | 147.76 | 149.63 | 147.73 | 149.37 | 147,795 | +0.95(+0.64%) |
Aug 19, 2020 | 149.24 | 149.58 | 148.24 | 148.42 | 218,143 | -0.63(-0.42%) |
Aug 18, 2020 | 148.46 | 149.17 | 147.93 | 149.05 | 256,265 | +0.79(+0.53%) |
Aug 17, 2020 | 148.31 | 148.42 | 148.03 | 148.26 | 186,013 | +0.51(+0.35%) |
Aug 14, 2020 | 147.69 | 147.97 | 147.30 | 147.75 | 155,327 | -0.04(-0.03%) |
Aug 13, 2020 | 147.89 | 148.53 | 147.50 | 147.79 | 219,677 | -0.30(-0.20%) |
Aug 12, 2020 | 146.92 | 148.42 | 146.82 | 148.09 | 200,144 | +2.31(+1.59%) |
Aug 11, 2020 | 147.65 | 147.94 | 145.45 | 145.78 | 292,803 | -1.32(-0.90%) |
Aug 10, 2020 | 147.11 | 147.45 | 145.90 | 147.09 | 157,120 | +0.20(+0.14%) |
Aug 07, 2020 | 146.82 | 147.31 | 145.97 | 146.89 | 171,356 | -0.28(-0.19%) |
Aug 06, 2020 | 145.49 | 147.24 | 145.44 | 147.18 | 182,084 | +1.56(+1.07%) |
Aug 05, 2020 | 145.18 | 145.70 | 145.03 | 145.62 | 156,919 | +1.09(+0.75%) |
Aug 04, 2020 | 143.74 | 144.53 | 143.66 | 144.53 | 376,977 | +0.50(+0.35%) |
Aug 03, 2020 | 143.84 | 144.45 | 143.61 | 144.03 | 310,605 | +1.31(+0.92%) |
Jul 31, 2020 | 142.61 | 142.78 | 140.47 | 142.72 | 246,858 | +1.63(+1.16%) |
Jul 30, 2020 | 140.14 | 141.30 | 139.19 | 141.09 | 292,357 | -0.29(-0.21%) |
Jul 29, 2020 | 140.47 | 141.70 | 140.35 | 141.38 | 266,004 | +1.34(+0.95%) |
Jul 28, 2020 | 140.57 | 141.17 | 139.98 | 140.05 | 126,313 | -0.82(-0.58%) |
Jul 27, 2020 | 140.12 | 141.01 | 139.85 | 140.86 | 311,130 | +1.04(+0.75%) |
Jul 24, 2020 | 139.55 | 140.22 | 138.94 | 139.82 | 290,093 | -0.83(-0.59%) |
Jul 23, 2020 | 142.84 | 143.10 | 140.13 | 140.65 | 301,307 | -2.39(-1.67%) |
Jul 22, 2020 | 142.38 | 143.25 | 142.02 | 143.04 | 313,099 | +0.63(+0.44%) |
Jul 21, 2020 | 143.61 | 143.61 | 142.12 | 142.42 | 438,419 | -0.19(-0.13%) |
Jul 20, 2020 | 140.82 | 142.90 | 140.30 | 142.61 | 530,212 | +1.81(+1.29%) |
Jul 17, 2020 | 141.14 | 141.15 | 140.12 | 140.80 | 190,126 | +0.08(+0.06%) |
Jul 16, 2020 | 140.33 | 140.94 | 139.79 | 140.71 | 287,144 | -0.60(-0.42%) |
Jul 15, 2020 | 142.12 | 142.14 | 140.26 | 141.31 | 486,280 | +0.64(+0.45%) |
Jul 14, 2020 | 138.30 | 140.81 | 137.48 | 140.67 | 601,278 | +1.62(+1.17%) |
Jul 13, 2020 | 141.65 | 142.86 | 138.75 | 139.05 | 349,974 | -1.35(-0.96%) |
Jul 10, 2020 | 138.88 | 140.55 | 138.23 | 140.40 | 355,366 | +1.44(+1.04%) |
Jul 09, 2020 | 139.88 | 139.99 | 137.30 | 138.96 | 368,552 | -0.40(-0.29%) |
Jul 08, 2020 | 138.61 | 139.38 | 137.85 | 139.35 | 378,251 | +1.29(+0.93%) |
Jul 07, 2020 | 138.80 | 139.71 | 137.88 | 138.06 | 380,201 | -1.30(-0.93%) |
Jul 06, 2020 | 138.56 | 139.37 | 138.26 | 139.37 | 1,419,456 | +2.59(+1.89%) |
Jul 02, 2020 | 137.62 | 138.23 | 136.51 | 136.78 | 192,130 | +0.69(+0.51%) |
Jul 01, 2020 | 135.42 | 136.67 | 135.33 | 136.08 | 441,532 | +1.02(+0.76%) |
Jun 30, 2020 | 133.04 | 135.62 | 132.90 | 135.06 | 329,241 | +1.91(+1.44%) |
Jun 29, 2020 | 131.66 | 133.14 | 130.76 | 133.14 | 319,318 | +1.91(+1.45%) |
Jun 26, 2020 | 134.46 | 134.46 | 131.16 | 131.24 | 703,246 | -3.74(-2.77%) |
Jun 25, 2020 | 133.28 | 135.08 | 132.39 | 134.97 | 410,307 | +1.58(+1.19%) |
Jun 24, 2020 | 135.85 | 136.09 | 132.74 | 133.39 | 646,212 | -3.19(-2.33%) |
Jun 23, 2020 | 136.97 | 137.73 | 136.48 | 136.58 | 315,129 | +0.81(+0.59%) |
Jun 22, 2020 | 134.43 | 135.82 | 134.10 | 135.77 | 274,431 | +1.20(+0.89%) |
Jun 19, 2020 | 136.75 | 136.75 | 133.92 | 134.57 | 432,556 | -0.63(-0.47%) |
Jun 18, 2020 | 134.47 | 135.29 | 134.34 | 135.20 | 189,894 | +0.24(+0.18%) |
Jun 17, 2020 | 136.06 | 136.20 | 134.74 | 134.96 | 305,223 | -0.48(-0.36%) |
Jun 16, 2020 | 136.30 | 136.47 | 133.24 | 135.45 | 1,132,551 | +2.60(+1.96%) |
Jun 15, 2020 | 129.37 | 133.36 | 128.90 | 132.85 | 525,676 | +1.01(+0.76%) |
Jun 12, 2020 | 133.43 | 133.86 | 129.63 | 131.84 | 755,208 | +1.38(+1.06%) |
Jun 11, 2020 | 135.13 | 135.42 | 130.29 | 130.46 | 558,300 | -7.61(-5.51%) |
Jun 10, 2020 | 138.75 | 139.49 | 137.82 | 138.08 | 639,372 | -0.18(-0.13%) |
Jun 09, 2020 | 137.58 | 138.91 | 137.44 | 138.26 | 319,092 | -0.38(-0.27%) |
Jun 08, 2020 | 137.53 | 138.67 | 137.03 | 138.63 | 276,485 | +1.58(+1.15%) |
Jun 05, 2020 | 136.04 | 137.58 | 135.74 | 137.06 | 263,592 | +3.27(+2.44%) |
Jun 04, 2020 | 133.76 | 134.50 | 133.00 | 133.79 | 165,727 | -0.36(-0.27%) |
Jun 03, 2020 | 133.69 | 134.57 | 133.37 | 134.15 | 174,245 | +1.38(+1.04%) |
Jun 02, 2020 | 132.21 | 132.79 | 131.49 | 132.77 | 298,450 | +0.93(+0.70%) |
Jun 01, 2020 | 131.12 | 131.99 | 130.80 | 131.84 | 220,416 | +0.43(+0.33%) |
May 29, 2020 | 130.77 | 131.71 | 129.48 | 131.41 | 546,769 | +0.62(+0.48%) |
May 28, 2020 | 131.47 | 132.62 | 130.56 | 130.78 | 466,747 | -0.42(-0.32%) |
May 27, 2020 | 130.67 | 131.20 | 128.36 | 131.20 | 901,131 | +1.55(+1.19%) |
May 26, 2020 | 131.13 | 131.24 | 129.44 | 129.65 | 434,304 | +1.16(+0.90%) |
May 22, 2020 | 128.22 | 128.58 | 127.68 | 128.49 | 273,331 | +0.16(+0.13%) |
May 21, 2020 | 129.27 | 129.65 | 127.95 | 128.33 | 203,556 | -0.91(-0.70%) |
May 20, 2020 | 128.80 | 129.45 | 128.62 | 129.24 | 249,992 | +2.14(+1.69%) |
May 19, 2020 | 128.06 | 128.80 | 127.08 | 127.09 | 231,209 | -1.20(-0.94%) |
May 18, 2020 | 127.79 | 128.98 | 127.35 | 128.29 | 905,480 | +3.09(+2.47%) |
May 15, 2020 | 123.44 | 125.20 | 123.10 | 125.20 | 286,140 | +0.69(+0.55%) |
May 14, 2020 | 122.05 | 124.52 | 121.23 | 124.51 | 599,003 | +1.42(+1.15%) |
May 13, 2020 | 124.85 | 125.36 | 121.93 | 123.10 | 570,001 | -1.92(-1.53%) |
May 12, 2020 | 127.89 | 128.10 | 125.00 | 125.01 | 306,162 | -2.31(-1.82%) |
May 11, 2020 | 126.19 | 127.96 | 126.12 | 127.33 | 243,238 | +0.29(+0.23%) |
May 08, 2020 | 126.57 | 127.19 | 126.04 | 127.03 | 241,679 | +1.80(+1.43%) |
May 07, 2020 | 125.40 | 125.93 | 124.95 | 125.24 | 273,481 | +1.25(+1.01%) |
May 06, 2020 | 125.29 | 125.43 | 123.97 | 123.99 | 303,015 | -0.48(-0.39%) |
May 05, 2020 | 124.79 | 125.82 | 124.30 | 124.47 | 222,425 | +0.97(+0.79%) |
May 04, 2020 | 122.24 | 123.54 | 121.63 | 123.50 | 364,100 | +0.54(+0.44%) |
May 01, 2020 | 124.02 | 124.67 | 122.60 | 122.96 | 557,778 | -3.16(-2.51%) |
Apr 30, 2020 | 126.35 | 126.67 | 125.28 | 126.13 | 348,666 | -0.47(-0.37%) |
Apr 29, 2020 | 125.96 | 127.43 | 125.44 | 126.60 | 418,429 | +3.22(+2.61%) |
Apr 28, 2020 | 126.12 | 126.13 | 123.28 | 123.38 | 646,918 | -1.21(-0.97%) |
Apr 27, 2020 | 124.20 | 125.04 | 123.94 | 124.59 | 306,924 | +1.34(+1.09%) |
Apr 24, 2020 | 122.15 | 123.50 | 121.39 | 123.25 | 241,679 | +1.60(+1.31%) |
Apr 23, 2020 | 122.20 | 123.59 | 121.48 | 121.65 | 750,882 | +0.05(+0.04%) |
Apr 22, 2020 | 121.26 | 122.31 | 120.80 | 121.60 | 299,677 | +2.71(+2.28%) |
Apr 21, 2020 | 120.83 | 120.98 | 118.44 | 118.89 | 408,106 | -3.77(-3.07%) |
Apr 20, 2020 | 122.96 | 124.50 | 122.61 | 122.66 | 385,980 | -2.00(-1.61%) |
Apr 17, 2020 | 124.57 | 124.79 | 122.76 | 124.66 | 2,786,881 | +2.64(+2.16%) |
Apr 16, 2020 | 122.05 | 122.36 | 120.56 | 122.03 | 1,241,419 | +0.76(+0.62%) |
Apr 15, 2020 | 120.98 | 122.03 | 120.15 | 121.27 | 799,407 | -2.22(-1.80%) |
Apr 14, 2020 | 121.96 | 123.68 | 121.31 | 123.49 | 672,998 | +3.85(+3.22%) |
Apr 13, 2020 | 119.52 | 119.93 | 117.60 | 119.64 | 818,042 | -0.46(-0.39%) |
Apr 09, 2020 | 120.11 | 121.03 | 118.90 | 120.10 | 905,635 | +1.29(+1.08%) |
Apr 08, 2020 | 116.68 | 119.13 | 115.44 | 118.82 | 925,529 | +3.45(+2.99%) |
Apr 07, 2020 | 119.54 | 119.54 | 115.20 | 115.37 | 826,329 | -0.36(-0.31%) |
Apr 06, 2020 | 112.64 | 116.34 | 111.92 | 115.73 | 1,604,000 | +6.99(+6.43%) |
Apr 03, 2020 | 109.92 | 110.68 | 107.32 | 108.74 | 977,303 | -1.51(-1.37%) |
Apr 02, 2020 | 106.99 | 110.30 | 106.66 | 110.25 | 1,308,747 | +2.98(+2.78%) |
Apr 01, 2020 | 108.19 | 109.83 | 106.48 | 107.26 | 1,556,342 | -4.79(-4.27%) |
Mar 31, 2020 | 113.23 | 114.59 | 111.42 | 112.05 | 1,756,180 | -1.56(-1.37%) |
Mar 30, 2020 | 110.78 | 113.71 | 110.14 | 113.61 | 768,749 | +4.04(+3.69%) |
Mar 27, 2020 | 110.10 | 112.89 | 108.82 | 109.57 | 1,646,235 | -3.82(-3.37%) |
Mar 26, 2020 | 108.18 | 113.75 | 108.09 | 113.39 | 2,045,938 | +6.34(+5.92%) |
Mar 25, 2020 | 106.81 | 111.12 | 104.68 | 107.05 | 1,847,199 | +0.83(+0.78%) |
Mar 24, 2020 | 103.43 | 106.58 | 102.67 | 106.22 | 1,294,303 | +8.11(+8.27%) |
Mar 23, 2020 | 99.56 | 100.31 | 95.72 | 98.11 | 1,310,588 | -2.15(-2.15%) |
Mar 20, 2020 | 106.48 | 106.79 | 100.07 | 100.26 | 1,340,816 | -4.89(-4.65%) |
Mar 19, 2020 | 104.39 | 107.86 | 101.49 | 105.15 | 1,763,730 | +0.06(+0.05%) |
Mar 18, 2020 | 102.51 | 106.81 | 99.61 | 105.09 | 4,868,283 | -4.29(-3.93%) |
Mar 17, 2020 | 106.01 | 110.46 | 102.43 | 109.39 | 12,451,382 | +6.32(+6.14%) |
Mar 16, 2020 | 104.43 | 110.76 | 101.30 | 103.06 | 7,362,464 | -13.52(-11.60%) |
Mar 13, 2020 | 112.16 | 116.58 | 107.00 | 116.58 | 2,829,347 | +10.76(+10.17%) |
Mar 12, 2020 | 109.08 | 113.63 | 105.13 | 105.82 | 2,517,041 | -10.98(-9.40%) |
Mar 11, 2020 | 119.38 | 119.96 | 115.35 | 116.81 | 1,408,253 | -5.86(-4.78%) |
Mar 10, 2020 | 120.91 | 122.67 | 116.36 | 122.67 | 1,548,406 | +6.30(+5.41%) |
Mar 09, 2020 | 120.66 | 120.66 | 116.15 | 116.38 | 2,280,220 | -9.43(-7.50%) |
Mar 06, 2020 | 123.99 | 126.54 | 122.92 | 125.81 | 1,438,406 | -1.98(-1.55%) |
Mar 05, 2020 | 128.94 | 130.37 | 126.81 | 127.79 | 1,044,213 | -4.44(-3.36%) |
Mar 04, 2020 | 129.51 | 132.24 | 128.06 | 132.24 | 871,268 | +5.49(+4.33%) |
Mar 03, 2020 | 131.42 | 132.84 | 125.70 | 126.75 | 2,011,906 | -4.17(-3.19%) |
Mar 02, 2020 | 126.14 | 130.92 | 124.58 | 130.92 | 1,766,272 | +6.08(+4.87%) |
Feb 28, 2020 | 121.36 | 124.97 | 120.28 | 124.84 | 2,426,751 | -0.40(-0.32%) |
Feb 27, 2020 | 128.53 | 130.42 | 125.25 | 125.25 | 1,391,009 | -6.19(-4.71%) |
Feb 26, 2020 | 132.25 | 134.09 | 131.03 | 131.44 | 996,409 | -0.25(-0.19%) |
Feb 25, 2020 | 136.43 | 136.55 | 131.27 | 131.68 | 1,254,927 | -4.02(-2.96%) |
Feb 24, 2020 | 135.92 | 137.36 | 135.27 | 135.70 | 1,528,000 | -4.94(-3.51%) |
Feb 21, 2020 | 141.68 | 141.80 | 140.26 | 140.65 | 388,335 | -1.63(-1.14%) |
Feb 20, 2020 | 142.90 | 143.12 | 140.95 | 142.27 | 447,890 | -0.82(-0.57%) |
Feb 19, 2020 | 142.76 | 143.37 | 142.59 | 143.09 | 118,222 | +0.81(+0.57%) |
Feb 18, 2020 | 142.17 | 142.54 | 141.65 | 142.28 | 291,704 | -0.43(-0.30%) |
Feb 14, 2020 | 142.72 | 142.80 | 142.12 | 142.71 | 233,171 | +0.23(+0.16%) |
Feb 13, 2020 | 142.13 | 143.01 | 141.96 | 142.48 | 333,092 | -0.39(-0.28%) |
Feb 12, 2020 | 142.68 | 142.93 | 142.42 | 142.87 | 189,909 | +0.94(+0.66%) |
Feb 11, 2020 | 142.80 | 142.89 | 141.76 | 141.93 | 293,930 | -0.24(-0.17%) |
Feb 10, 2020 | 140.51 | 142.17 | 140.51 | 142.17 | 194,492 | +1.17(+0.83%) |
Feb 07, 2020 | 141.01 | 141.56 | 140.67 | 141.00 | 433,033 | -0.52(-0.36%) |
Feb 06, 2020 | 141.28 | 141.55 | 140.83 | 141.51 | 218,753 | +0.75(+0.53%) |
Feb 05, 2020 | 140.60 | 140.85 | 139.74 | 140.76 | 422,106 | +1.55(+1.11%) |
Feb 04, 2020 | 138.68 | 139.49 | 138.44 | 139.21 | 436,579 | +2.14(+1.56%) |