Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 163.37 | 165.44 | 159.66 | 160.12 | 1,041,579 | -2.18(-1.34%) |
Jan 28, 2021 | 164.04 | 165.21 | 162.16 | 162.30 | 901,302 | -1.63(-1.00%) |
Jan 27, 2021 | 163.57 | 167.16 | 162.68 | 163.94 | 672,162 | -0.95(-0.58%) |
Jan 26, 2021 | 165.97 | 166.32 | 162.82 | 164.89 | 481,572 | -1.13(-0.68%) |
Jan 25, 2021 | 166.95 | 167.43 | 165.01 | 166.02 | 526,287 | +0.01(+0.01%) |
Jan 22, 2021 | 164.44 | 166.39 | 163.25 | 166.01 | 473,597 | +1.36(+0.82%) |
Jan 21, 2021 | 165.06 | 165.42 | 162.91 | 164.65 | 712,189 | -0.60(-0.36%) |
Jan 20, 2021 | 164.09 | 165.53 | 162.96 | 165.25 | 638,953 | +1.10(+0.67%) |
Jan 19, 2021 | 167.07 | 167.07 | 163.88 | 164.15 | 1,485,129 | -1.70(-1.03%) |
Jan 15, 2021 | 165.84 | 166.58 | 163.52 | 165.85 | 596,758 | +0.08(+0.05%) |
Jan 14, 2021 | 166.04 | 169.15 | 164.34 | 165.78 | 624,549 | -0.59(-0.36%) |
Jan 13, 2021 | 165.72 | 166.90 | 164.86 | 166.37 | 469,783 | -0.14(-0.09%) |
Jan 12, 2021 | 165.93 | 167.76 | 165.26 | 166.51 | 979,683 | +0.53(+0.32%) |
Jan 11, 2021 | 165.49 | 166.99 | 165.09 | 165.99 | 656,360 | -0.82(-0.49%) |
Jan 08, 2021 | 163.71 | 166.90 | 163.71 | 166.81 | 868,820 | +3.32(+2.03%) |
Jan 07, 2021 | 163.33 | 165.77 | 163.07 | 163.50 | 781,105 | +0.38(+0.23%) |
Jan 06, 2021 | 159.18 | 163.94 | 158.35 | 163.11 | 957,004 | +3.89(+2.44%) |
Jan 05, 2021 | 160.44 | 161.21 | 158.38 | 159.22 | 815,202 | -0.85(-0.53%) |
Jan 04, 2021 | 163.07 | 163.60 | 158.26 | 160.07 | 1,037,057 | -2.45(-1.51%) |
Dec 31, 2020 | 162.52 | 162.52 | 162.52 | 587,305 | +2.94(+1.84%) | |
Dec 30, 2020 | 160.08 | 161.37 | 159.49 | 159.58 | 587,305 | +0.04(+0.02%) |
Dec 29, 2020 | 162.98 | 163.13 | 159.00 | 159.54 | 483,321 | -2.36(-1.46%) |
Dec 28, 2020 | 162.39 | 162.88 | 160.39 | 161.90 | 643,738 | +0.90(+0.56%) |
Dec 24, 2020 | 161.51 | 161.69 | 159.95 | 161.00 | 250,088 | -0.13(-0.08%) |
Dec 23, 2020 | 160.60 | 162.79 | 160.47 | 161.13 | 662,352 | +1.11(+0.69%) |
Dec 22, 2020 | 157.74 | 160.43 | 157.48 | 160.03 | 751,190 | +2.13(+1.35%) |
Dec 21, 2020 | 160.10 | 160.90 | 155.93 | 157.90 | 998,486 | -4.82(-2.96%) |
Dec 18, 2020 | 161.65 | 163.44 | 161.23 | 162.71 | 2,081,799 | +0.58(+0.36%) |
Dec 17, 2020 | 160.20 | 162.84 | 159.46 | 162.13 | 1,384,091 | +2.61(+1.64%) |
Dec 16, 2020 | 160.63 | 161.35 | 157.47 | 159.52 | 1,631,621 | -1.06(-0.66%) |
Dec 15, 2020 | 159.62 | 161.38 | 158.93 | 160.58 | 1,679,763 | +2.02(+1.27%) |
Dec 14, 2020 | 161.22 | 162.28 | 158.42 | 158.56 | 1,991,834 | -1.69(-1.06%) |
Dec 11, 2020 | 162.29 | 163.02 | 158.85 | 160.25 | 2,317,907 | -3.29(-2.01%) |
Dec 10, 2020 | 164.69 | 165.86 | 162.40 | 163.55 | 889,516 | -0.99(-0.60%) |
Dec 09, 2020 | 165.05 | 166.73 | 163.77 | 164.54 | 595,453 | +0.40(+0.24%) |
Dec 08, 2020 | 161.13 | 164.50 | 160.20 | 164.14 | 1,326,629 | +1.92(+1.18%) |
Dec 07, 2020 | 162.21 | 163.64 | 161.70 | 162.22 | 480,756 | +0.06(+0.04%) |
Dec 04, 2020 | 163.29 | 164.10 | 161.30 | 162.16 | 851,482 | -0.69(-0.42%) |
Dec 03, 2020 | 162.57 | 164.20 | 160.45 | 162.84 | 815,573 | +0.06(+0.04%) |
Dec 02, 2020 | 162.38 | 163.43 | 160.84 | 162.79 | 758,362 | +0.53(+0.33%) |
Dec 01, 2020 | 164.42 | 165.04 | 161.57 | 162.25 | 1,263,222 | -0.98(-0.60%) |
Nov 30, 2020 | 164.25 | 166.18 | 162.03 | 163.23 | 1,590,664 | -1.84(-1.11%) |
Nov 27, 2020 | 165.23 | 166.28 | 164.04 | 165.07 | 302,216 | +1.26(+0.77%) |
Nov 25, 2020 | 163.68 | 166.93 | 163.04 | 163.81 | 1,259,202 | +0.25(+0.15%) |
Nov 24, 2020 | 162.69 | 164.22 | 162.22 | 163.56 | 905,598 | +2.37(+1.47%) |
Nov 23, 2020 | 159.96 | 161.59 | 158.14 | 161.19 | 693,271 | +1.98(+1.24%) |
Nov 20, 2020 | 161.16 | 162.33 | 157.97 | 159.21 | 1,318,573 | -1.77(-1.10%) |
Nov 19, 2020 | 158.55 | 161.09 | 157.39 | 160.98 | 421,148 | +1.63(+1.02%) |
Nov 18, 2020 | 161.73 | 161.96 | 159.19 | 159.35 | 570,412 | -2.02(-1.25%) |
Nov 17, 2020 | 163.76 | 164.57 | 161.24 | 161.37 | 809,052 | -4.12(-2.49%) |
Nov 16, 2020 | 164.02 | 165.51 | 162.97 | 165.49 | 604,918 | +3.24(+1.99%) |
Nov 13, 2020 | 161.13 | 164.08 | 160.54 | 162.25 | 518,161 | +2.83(+1.77%) |
Nov 12, 2020 | 160.43 | 161.52 | 158.45 | 159.43 | 431,975 | -2.09(-1.30%) |
Nov 11, 2020 | 160.86 | 161.78 | 159.15 | 161.52 | 560,747 | +2.79(+1.76%) |
Nov 10, 2020 | 161.84 | 162.41 | 157.93 | 158.73 | 1,029,645 | -3.29(-2.03%) |
Nov 09, 2020 | 163.62 | 167.21 | 161.70 | 162.03 | 1,340,192 | +5.50(+3.51%) |
Nov 06, 2020 | 154.42 | 157.77 | 153.40 | 156.53 | 1,042,837 | +3.46(+2.26%) |
Nov 05, 2020 | 155.24 | 157.56 | 152.76 | 153.07 | 1,153,264 | +0.49(+0.32%) |
Nov 04, 2020 | 158.19 | 158.33 | 152.44 | 152.58 | 1,479,785 | -5.40(-3.42%) |
Nov 03, 2020 | 157.65 | 161.09 | 157.41 | 157.97 | 1,017,343 | +2.41(+1.55%) |
Nov 02, 2020 | 152.26 | 156.80 | 152.15 | 155.56 | 1,145,200 | +5.15(+3.42%) |
Oct 30, 2020 | 152.74 | 153.99 | 148.74 | 150.41 | 1,148,760 | -4.60(-2.97%) |
Oct 29, 2020 | 155.97 | 157.39 | 153.11 | 155.01 | 1,203,770 | -1.52(-0.97%) |
Oct 28, 2020 | 160.96 | 162.17 | 156.40 | 156.53 | 1,173,701 | -7.49(-4.57%) |
Oct 27, 2020 | 163.72 | 166.76 | 163.60 | 164.02 | 897,998 | +0.06(+0.03%) |
Oct 26, 2020 | 164.14 | 164.66 | 161.23 | 163.97 | 888,315 | -2.36(-1.42%) |
Oct 23, 2020 | 164.80 | 168.36 | 163.41 | 166.33 | 1,082,558 | +5.44(+3.38%) |
Oct 22, 2020 | 162.62 | 163.19 | 160.68 | 160.88 | 766,504 | -1.36(-0.84%) |
Oct 21, 2020 | 162.20 | 163.50 | 161.25 | 162.24 | 556,926 | +1.51(+0.94%) |
Oct 20, 2020 | 161.92 | 163.30 | 160.63 | 160.73 | 938,989 | -1.20(-0.74%) |
Oct 19, 2020 | 163.16 | 164.97 | 161.50 | 161.93 | 765,472 | -0.71(-0.44%) |
Oct 16, 2020 | 163.13 | 164.46 | 161.58 | 162.64 | 1,183,543 | -0.65(-0.40%) |
Oct 15, 2020 | 157.88 | 166.48 | 157.86 | 163.29 | 1,903,207 | +4.44(+2.80%) |
Oct 14, 2020 | 159.29 | 160.55 | 158.22 | 158.85 | 458,455 | +0.65(+0.41%) |
Oct 13, 2020 | 159.74 | 161.47 | 157.56 | 158.20 | 1,002,763 | -1.99(-1.24%) |
Oct 12, 2020 | 159.43 | 160.67 | 157.98 | 160.19 | 686,402 | +1.47(+0.93%) |
Oct 09, 2020 | 156.44 | 159.09 | 156.07 | 158.71 | 1,339,380 | +3.82(+2.46%) |
Oct 08, 2020 | 153.86 | 155.79 | 153.86 | 154.90 | 717,631 | +2.34(+1.53%) |
Oct 07, 2020 | 150.80 | 152.74 | 149.92 | 152.56 | 875,486 | +3.19(+2.13%) |
Oct 06, 2020 | 150.62 | 151.54 | 149.03 | 149.37 | 811,557 | -0.52(-0.35%) |
Oct 05, 2020 | 150.36 | 150.98 | 149.02 | 149.89 | 758,061 | +0.57(+0.38%) |
Oct 02, 2020 | 146.27 | 149.96 | 146.27 | 149.32 | 622,823 | +0.11(+0.08%) |
Oct 01, 2020 | 150.36 | 151.17 | 147.83 | 149.21 | 751,861 | -0.02(-0.01%) |
Sep 30, 2020 | 150.08 | 150.40 | 148.53 | 149.23 | 855,195 | -0.80(-0.53%) |
Sep 29, 2020 | 149.67 | 151.27 | 149.65 | 150.03 | 727,635 | +0.97(+0.65%) |
Sep 28, 2020 | 148.32 | 150.73 | 147.74 | 149.05 | 1,222,436 | +2.50(+1.71%) |
Sep 25, 2020 | 143.38 | 147.10 | 142.89 | 146.55 | 655,609 | +2.20(+1.52%) |
Sep 24, 2020 | 144.31 | 145.48 | 142.56 | 144.35 | 1,094,344 | -0.49(-0.34%) |
Sep 23, 2020 | 149.54 | 150.25 | 144.75 | 144.84 | 1,119,993 | -4.82(-3.22%) |
Sep 22, 2020 | 145.76 | 149.77 | 145.02 | 149.66 | 938,469 | +4.47(+3.08%) |
Sep 21, 2020 | 147.54 | 147.54 | 144.01 | 145.19 | 1,453,063 | -4.51(-3.01%) |
Sep 18, 2020 | 149.43 | 150.65 | 148.20 | 149.70 | 1,558,372 | -0.83(-0.55%) |
Sep 17, 2020 | 147.16 | 150.79 | 146.11 | 150.53 | 1,452,794 | +1.04(+0.69%) |
Sep 16, 2020 | 150.07 | 151.30 | 149.44 | 149.49 | 942,147 | +0.28(+0.18%) |
Sep 15, 2020 | 149.23 | 150.14 | 148.84 | 149.22 | 585,897 | +0.76(+0.51%) |
Sep 14, 2020 | 146.38 | 149.48 | 146.38 | 148.46 | 1,654,908 | +2.65(+1.81%) |
Sep 11, 2020 | 144.07 | 146.23 | 143.66 | 145.81 | 1,300,972 | +3.34(+2.34%) |
Sep 10, 2020 | 145.43 | 146.87 | 142.20 | 142.47 | 993,299 | -3.06(-2.10%) |
Sep 09, 2020 | 146.02 | 147.24 | 144.74 | 145.53 | 723,337 | +1.02(+0.71%) |
Sep 08, 2020 | 143.24 | 145.94 | 142.45 | 144.51 | 1,139,848 | -0.52(-0.36%) |
Sep 04, 2020 | 145.98 | 147.33 | 143.33 | 145.03 | 1,436,672 | -0.45(-0.31%) |
Sep 03, 2020 | 148.32 | 148.99 | 144.14 | 145.49 | 1,071,458 | -3.38(-2.27%) |
Sep 02, 2020 | 145.94 | 149.70 | 145.50 | 148.87 | 952,622 | +3.15(+2.16%) |
Sep 01, 2020 | 146.21 | 146.22 | 144.68 | 145.72 | 1,017,452 | -0.93(-0.63%) |
Aug 31, 2020 | 145.03 | 147.13 | 144.36 | 146.65 | 1,489,606 | +1.11(+0.76%) |
Aug 28, 2020 | 143.75 | 145.88 | 143.62 | 145.54 | 801,434 | +1.68(+1.17%) |
Aug 27, 2020 | 146.19 | 146.27 | 143.43 | 143.87 | 1,496,978 | -1.44(-0.99%) |
Aug 26, 2020 | 147.17 | 147.17 | 144.67 | 145.31 | 881,581 | -1.37(-0.94%) |
Aug 25, 2020 | 146.36 | 147.18 | 145.86 | 146.68 | 690,413 | +0.77(+0.53%) |
Aug 24, 2020 | 143.55 | 145.93 | 143.55 | 145.91 | 955,851 | +1.94(+1.35%) |
Aug 21, 2020 | 143.24 | 144.09 | 142.44 | 143.97 | 837,944 | +0.29(+0.20%) |
Aug 20, 2020 | 140.90 | 143.78 | 140.67 | 143.68 | 1,128,823 | +1.09(+0.76%) |
Aug 19, 2020 | 142.15 | 143.56 | 141.71 | 142.59 | 1,359,552 | +0.62(+0.44%) |
Aug 18, 2020 | 139.86 | 142.13 | 139.38 | 141.96 | 1,453,700 | +2.31(+1.66%) |
Aug 17, 2020 | 138.14 | 139.69 | 138.14 | 139.65 | 1,036,076 | +1.89(+1.37%) |
Aug 14, 2020 | 137.31 | 137.98 | 136.30 | 137.76 | 743,397 | -0.56(-0.40%) |
Aug 13, 2020 | 136.28 | 138.84 | 135.28 | 138.32 | 755,673 | +0.90(+0.66%) |
Aug 12, 2020 | 135.01 | 138.68 | 134.95 | 137.42 | 1,000,348 | +2.03(+1.50%) |
Aug 11, 2020 | 134.72 | 136.01 | 132.87 | 135.39 | 1,539,459 | +0.62(+0.46%) |
Aug 10, 2020 | 136.47 | 136.94 | 133.53 | 134.78 | 1,553,379 | -1.93(-1.41%) |
Aug 07, 2020 | 139.98 | 144.04 | 134.52 | 136.71 | 2,984,987 | +0.22(+0.16%) |
Aug 06, 2020 | 130.68 | 136.51 | 130.68 | 136.49 | 2,104,151 | +5.40(+4.12%) |
Aug 05, 2020 | 131.11 | 132.23 | 130.25 | 131.09 | 1,456,107 | +0.72(+0.55%) |
Aug 04, 2020 | 131.12 | 132.66 | 129.61 | 130.37 | 1,278,089 | +0.03(+0.02%) |
Aug 03, 2020 | 133.29 | 133.86 | 130.27 | 130.34 | 956,024 | -2.14(-1.62%) |
Jul 31, 2020 | 132.39 | 132.59 | 129.93 | 132.49 | 742,025 | +0.58(+0.44%) |
Jul 30, 2020 | 130.22 | 132.06 | 128.79 | 131.91 | 571,069 | -0.81(-0.61%) |
Jul 29, 2020 | 130.79 | 133.20 | 130.59 | 132.71 | 884,580 | +3.07(+2.37%) |
Jul 28, 2020 | 133.32 | 134.14 | 128.68 | 129.64 | 1,600,874 | -4.89(-3.63%) |
Jul 27, 2020 | 134.39 | 136.02 | 134.09 | 134.53 | 1,136,533 | +0.22(+0.16%) |
Jul 24, 2020 | 136.60 | 136.68 | 133.43 | 134.31 | 1,445,536 | -2.36(-1.73%) |
Jul 23, 2020 | 133.97 | 138.21 | 133.95 | 136.67 | 1,731,116 | +2.86(+2.14%) |
Jul 22, 2020 | 130.50 | 134.54 | 130.08 | 133.81 | 1,207,832 | +3.03(+2.32%) |
Jul 21, 2020 | 129.20 | 131.22 | 129.08 | 130.78 | 1,131,874 | +2.23(+1.73%) |
Jul 20, 2020 | 130.01 | 130.74 | 127.67 | 128.55 | 1,869,550 | -1.92(-1.47%) |
Jul 17, 2020 | 128.72 | 131.22 | 128.16 | 130.48 | 1,284,300 | +2.81(+2.21%) |
Jul 16, 2020 | 126.70 | 127.81 | 126.16 | 127.66 | 1,288,839 | +0.14(+0.11%) |
Jul 15, 2020 | 126.97 | 129.33 | 126.96 | 127.52 | 960,383 | +1.51(+1.20%) |
Jul 14, 2020 | 123.61 | 126.22 | 122.72 | 126.01 | 1,237,594 | +1.81(+1.46%) |
Jul 13, 2020 | 122.88 | 125.51 | 122.29 | 124.20 | 2,504,882 | +2.50(+2.06%) |
Jul 10, 2020 | 123.06 | 123.59 | 120.91 | 121.70 | 2,027,381 | -2.38(-1.92%) |
Jul 09, 2020 | 124.94 | 125.79 | 121.71 | 124.08 | 1,340,188 | -1.14(-0.91%) |
Jul 08, 2020 | 124.20 | 126.13 | 123.86 | 125.22 | 1,581,552 | +0.99(+0.80%) |
Jul 07, 2020 | 127.44 | 127.72 | 124.16 | 124.22 | 1,972,518 | -4.67(-3.62%) |
Jul 06, 2020 | 129.42 | 130.03 | 128.62 | 128.89 | 1,589,896 | +0.87(+0.68%) |
Jul 02, 2020 | 130.46 | 131.82 | 127.77 | 128.02 | 1,524,361 | -0.83(-0.65%) |
Jul 01, 2020 | 132.19 | 132.43 | 128.55 | 128.85 | 1,878,055 | -3.94(-2.97%) |
Jun 30, 2020 | 131.16 | 133.55 | 131.16 | 132.80 | 1,286,659 | +1.89(+1.44%) |
Jun 29, 2020 | 132.26 | 132.26 | 129.93 | 130.91 | 864,396 | -0.61(-0.46%) |
Jun 26, 2020 | 133.16 | 133.56 | 129.14 | 131.52 | 4,149,942 | -1.62(-1.22%) |
Jun 25, 2020 | 130.89 | 133.29 | 129.24 | 133.14 | 1,592,010 | +1.13(+0.85%) |
Jun 24, 2020 | 132.95 | 133.65 | 130.10 | 132.01 | 1,510,415 | -1.64(-1.23%) |
Jun 23, 2020 | 134.89 | 135.28 | 133.56 | 133.65 | 1,240,737 | -0.09(-0.07%) |
Jun 22, 2020 | 131.60 | 133.90 | 130.43 | 133.75 | 1,865,008 | +2.13(+1.62%) |
Jun 19, 2020 | 134.76 | 135.38 | 131.23 | 131.61 | 3,137,149 | -2.36(-1.76%) |
Jun 18, 2020 | 131.62 | 134.68 | 131.62 | 133.97 | 1,132,178 | +1.24(+0.94%) |
Jun 17, 2020 | 134.39 | 136.01 | 131.32 | 132.73 | 1,099,859 | -1.76(-1.31%) |
Jun 16, 2020 | 135.15 | 136.99 | 133.38 | 134.49 | 1,921,385 | +4.13(+3.17%) |
Jun 15, 2020 | 130.09 | 131.68 | 128.30 | 130.36 | 1,931,219 | -2.88(-2.16%) |
Jun 12, 2020 | 133.70 | 135.38 | 130.77 | 133.24 | 2,576,830 | +4.89(+3.81%) |
Jun 11, 2020 | 135.72 | 136.17 | 128.33 | 128.35 | 2,633,829 | -11.46(-8.20%) |
Jun 10, 2020 | 142.98 | 143.42 | 139.08 | 139.81 | 3,164,875 | -3.34(-2.33%) |
Jun 09, 2020 | 148.09 | 148.26 | 142.80 | 143.15 | 1,296,738 | -6.18(-4.14%) |
Jun 08, 2020 | 147.14 | 150.69 | 146.60 | 149.33 | 2,008,755 | +2.28(+1.55%) |
Jun 05, 2020 | 143.20 | 147.20 | 142.72 | 147.05 | 1,370,413 | +6.29(+4.47%) |
Jun 04, 2020 | 138.32 | 140.88 | 137.99 | 140.76 | 2,326,217 | +1.28(+0.92%) |
Jun 03, 2020 | 133.16 | 139.76 | 132.35 | 139.47 | 2,933,149 | +7.74(+5.88%) |
Jun 02, 2020 | 131.31 | 132.00 | 129.99 | 131.73 | 1,508,091 | +0.68(+0.52%) |
Jun 01, 2020 | 128.47 | 131.96 | 127.74 | 131.05 | 1,336,403 | +3.40(+2.67%) |
May 29, 2020 | 128.55 | 128.95 | 125.26 | 127.65 | 2,548,825 | -0.51(-0.40%) |
May 28, 2020 | 127.83 | 130.63 | 126.87 | 128.16 | 1,414,659 | +1.75(+1.38%) |
May 27, 2020 | 130.36 | 130.36 | 125.67 | 126.41 | 2,004,500 | -3.18(-2.45%) |
May 26, 2020 | 130.00 | 131.71 | 129.30 | 129.59 | 1,834,383 | +3.02(+2.38%) |
May 22, 2020 | 129.25 | 129.49 | 126.48 | 126.57 | 1,082,887 | -2.83(-2.19%) |
May 21, 2020 | 130.99 | 131.99 | 129.19 | 129.40 | 1,271,609 | -1.32(-1.01%) |
May 20, 2020 | 129.56 | 131.54 | 128.03 | 130.72 | 1,683,294 | +1.47(+1.14%) |
May 19, 2020 | 129.16 | 131.09 | 128.14 | 129.25 | 1,749,071 | +1.42(+1.11%) |
May 18, 2020 | 124.49 | 128.16 | 124.42 | 127.83 | 1,786,372 | +6.08(+5.00%) |
May 15, 2020 | 119.19 | 121.82 | 118.22 | 121.74 | 1,242,659 | +1.65(+1.37%) |
May 14, 2020 | 119.79 | 120.44 | 117.30 | 120.09 | 1,685,405 | -0.99(-0.82%) |
May 13, 2020 | 123.69 | 124.92 | 119.52 | 121.08 | 2,692,258 | -2.70(-2.18%) |
May 12, 2020 | 124.02 | 125.74 | 122.82 | 123.78 | 2,092,846 | +1.03(+0.84%) |
May 11, 2020 | 122.67 | 125.57 | 121.54 | 122.75 | 2,531,732 | -1.07(-0.86%) |
May 08, 2020 | 123.08 | 127.92 | 117.53 | 123.82 | 5,599,761 | -4.66(-3.63%) |
May 07, 2020 | 129.34 | 130.16 | 127.81 | 128.48 | 2,652,359 | +0.86(+0.67%) |
May 06, 2020 | 133.74 | 133.94 | 127.60 | 127.62 | 1,717,586 | -5.21(-3.92%) |
May 05, 2020 | 133.85 | 135.32 | 132.67 | 132.82 | 1,074,335 | -0.32(-0.24%) |
May 04, 2020 | 130.85 | 133.20 | 129.23 | 133.15 | 1,909,682 | +2.20(+1.68%) |
May 01, 2020 | 133.47 | 135.01 | 130.60 | 130.95 | 1,274,889 | -4.70(-3.46%) |
Apr 30, 2020 | 139.94 | 139.96 | 135.41 | 135.64 | 1,334,781 | -4.82(-3.43%) |
Apr 29, 2020 | 138.65 | 141.51 | 136.77 | 140.46 | 1,786,815 | +3.29(+2.40%) |
Apr 28, 2020 | 146.93 | 147.36 | 136.97 | 137.17 | 2,335,936 | -8.50(-5.83%) |
Apr 27, 2020 | 145.05 | 147.10 | 144.14 | 145.67 | 591,663 | +1.55(+1.07%) |
Apr 24, 2020 | 145.81 | 145.96 | 142.98 | 144.12 | 1,479,826 | -0.76(-0.53%) |
Apr 23, 2020 | 144.42 | 145.95 | 142.53 | 144.89 | 1,277,198 | +1.91(+1.33%) |
Apr 22, 2020 | 139.87 | 144.31 | 138.08 | 142.98 | 1,015,363 | +6.52(+4.78%) |
Apr 21, 2020 | 143.57 | 144.41 | 136.15 | 136.47 | 1,495,563 | -10.09(-6.89%) |
Apr 20, 2020 | 147.25 | 150.11 | 146.21 | 146.56 | 792,052 | -2.26(-1.52%) |
Apr 17, 2020 | 146.88 | 148.98 | 145.91 | 148.81 | 998,283 | +4.74(+3.29%) |
Apr 16, 2020 | 140.42 | 144.50 | 139.78 | 144.08 | 813,478 | +3.90(+2.78%) |
Apr 15, 2020 | 141.21 | 142.09 | 139.46 | 140.18 | 919,152 | -3.93(-2.73%) |
Apr 14, 2020 | 140.80 | 144.51 | 140.58 | 144.11 | 870,781 | +6.18(+4.48%) |
Apr 13, 2020 | 141.77 | 143.99 | 136.87 | 137.94 | 871,686 | -6.27(-4.35%) |
Apr 09, 2020 | 140.77 | 144.76 | 139.21 | 144.21 | 1,311,148 | +4.83(+3.47%) |
Apr 08, 2020 | 135.92 | 141.03 | 135.29 | 139.38 | 1,113,160 | +5.03(+3.74%) |
Apr 07, 2020 | 136.74 | 139.89 | 134.17 | 134.35 | 1,572,768 | +1.45(+1.09%) |
Apr 06, 2020 | 124.60 | 133.82 | 124.08 | 132.90 | 1,875,925 | +13.47(+11.28%) |
Apr 03, 2020 | 122.38 | 124.11 | 118.82 | 119.43 | 1,425,650 | -3.57(-2.90%) |
Apr 02, 2020 | 118.47 | 123.52 | 117.66 | 123.00 | 1,313,640 | +4.07(+3.42%) |
Apr 01, 2020 | 120.94 | 122.02 | 116.54 | 118.93 | 2,430,399 | -6.44(-5.14%) |
Mar 31, 2020 | 125.50 | 127.27 | 122.99 | 125.37 | 2,986,953 | -0.42(-0.34%) |
Mar 30, 2020 | 128.22 | 128.92 | 122.80 | 125.80 | 2,191,716 | -1.60(-1.26%) |
Mar 27, 2020 | 136.68 | 137.51 | 126.00 | 127.40 | 1,890,335 | -13.13(-9.34%) |
Mar 26, 2020 | 127.73 | 141.19 | 126.84 | 140.53 | 1,716,111 | +14.46(+11.47%) |
Mar 25, 2020 | 123.06 | 127.98 | 122.16 | 126.07 | 2,431,940 | +2.69(+2.18%) |
Mar 24, 2020 | 121.78 | 128.84 | 120.20 | 123.38 | 2,113,807 | +5.90(+5.02%) |
Mar 23, 2020 | 128.11 | 128.70 | 113.91 | 117.49 | 2,144,896 | -11.37(-8.82%) |
Mar 20, 2020 | 140.21 | 141.56 | 125.25 | 128.85 | 2,798,396 | -12.37(-8.76%) |
Mar 19, 2020 | 139.54 | 146.02 | 137.66 | 141.22 | 1,727,122 | +1.43(+1.03%) |
Mar 18, 2020 | 134.71 | 140.53 | 128.55 | 139.78 | 1,498,637 | -1.07(-0.76%) |
Mar 17, 2020 | 139.96 | 148.16 | 135.99 | 140.85 | 2,056,359 | +3.86(+2.82%) |
Mar 16, 2020 | 130.71 | 141.58 | 130.61 | 136.99 | 2,561,797 | -9.16(-6.27%) |
Mar 13, 2020 | 141.21 | 146.19 | 136.04 | 146.15 | 2,237,975 | +12.81(+9.61%) |
Mar 12, 2020 | 141.94 | 144.19 | 128.29 | 133.34 | 2,599,821 | -18.11(-11.96%) |
Mar 11, 2020 | 156.63 | 157.25 | 149.77 | 151.45 | 1,352,015 | -8.94(-5.58%) |
Mar 10, 2020 | 159.45 | 160.44 | 153.06 | 160.40 | 1,942,588 | +4.73(+3.04%) |
Mar 09, 2020 | 155.28 | 160.45 | 152.22 | 155.66 | 2,132,999 | -9.61(-5.82%) |
Mar 06, 2020 | 165.80 | 166.25 | 161.97 | 165.27 | 1,746,295 | -4.26(-2.51%) |
Mar 05, 2020 | 168.40 | 170.31 | 167.25 | 169.53 | 1,371,699 | -1.84(-1.07%) |
Mar 04, 2020 | 167.12 | 171.39 | 165.98 | 171.37 | 1,192,734 | +6.97(+4.24%) |
Mar 03, 2020 | 163.73 | 167.79 | 161.24 | 164.40 | 1,560,668 | +1.41(+0.87%) |
Mar 02, 2020 | 156.71 | 163.05 | 156.11 | 162.99 | 1,607,517 | +7.34(+4.71%) |
Feb 28, 2020 | 154.91 | 156.43 | 150.09 | 155.65 | 3,058,732 | -2.94(-1.85%) |
Feb 27, 2020 | 164.82 | 166.03 | 158.54 | 158.59 | 1,389,292 | -8.40(-5.03%) |
Feb 26, 2020 | 168.04 | 169.60 | 165.77 | 166.99 | 863,902 | -0.34(-0.20%) |
Feb 25, 2020 | 171.30 | 172.38 | 167.30 | 167.33 | 1,109,918 | -3.47(-2.03%) |
Feb 24, 2020 | 170.86 | 173.95 | 169.87 | 170.80 | 883,768 | -3.26(-1.87%) |
Feb 21, 2020 | 173.91 | 174.57 | 172.63 | 174.06 | 1,027,489 | -0.31(-0.18%) |
Feb 20, 2020 | 174.76 | 176.14 | 171.95 | 174.37 | 960,924 | -0.49(-0.28%) |
Feb 19, 2020 | 174.10 | 175.66 | 173.66 | 174.85 | 837,643 | +1.17(+0.68%) |
Feb 18, 2020 | 173.15 | 174.34 | 172.54 | 173.68 | 794,590 | +0.43(+0.25%) |
Feb 14, 2020 | 172.51 | 173.31 | 171.56 | 173.25 | 939,035 | +0.27(+0.16%) |
Feb 13, 2020 | 172.89 | 174.12 | 172.20 | 172.98 | 709,605 | -0.52(-0.30%) |
Feb 12, 2020 | 172.82 | 173.89 | 170.47 | 173.49 | 1,252,185 | +0.20(+0.11%) |
Feb 11, 2020 | 174.59 | 175.65 | 173.21 | 173.29 | 1,183,022 | +0.37(+0.21%) |
Feb 10, 2020 | 168.18 | 173.27 | 168.18 | 172.93 | 1,178,600 | +4.33(+2.57%) |
Feb 07, 2020 | 169.25 | 174.65 | 168.03 | 168.60 | 1,568,111 | +0.50(+0.30%) |
Feb 06, 2020 | 166.14 | 169.23 | 165.41 | 168.10 | 1,157,195 | +2.10(+1.27%) |
Feb 05, 2020 | 168.03 | 168.63 | 165.82 | 166.00 | 1,295,156 | -1.53(-0.91%) |
Feb 04, 2020 | 166.42 | 168.67 | 166.03 | 167.53 | 862,686 | +2.15(+1.30%) |