Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 139.46 | 139.46 | 139.46 | 777,861 | +2.30(+1.67%) | |
Dec 30, 2020 | 135.93 | 138.08 | 135.93 | 137.16 | 777,861 | +1.01(+0.74%) |
Dec 29, 2020 | 136.13 | 136.57 | 134.81 | 136.16 | 335,697 | +0.35(+0.26%) |
Dec 28, 2020 | 134.94 | 135.84 | 133.68 | 135.81 | 454,793 | +1.48(+1.10%) |
Dec 24, 2020 | 132.91 | 134.47 | 132.38 | 134.33 | 224,987 | +1.86(+1.41%) |
Dec 23, 2020 | 134.59 | 135.36 | 132.38 | 132.47 | 509,097 | -1.90(-1.41%) |
Dec 22, 2020 | 131.63 | 134.42 | 131.13 | 134.37 | 524,661 | +2.99(+2.28%) |
Dec 21, 2020 | 132.39 | 133.12 | 129.80 | 131.37 | 725,574 | -2.51(-1.87%) |
Dec 18, 2020 | 138.73 | 139.56 | 132.97 | 133.88 | 3,205,910 | -4.07(-2.95%) |
Dec 17, 2020 | 138.22 | 138.69 | 136.38 | 137.95 | 919,266 | +0.35(+0.25%) |
Dec 16, 2020 | 136.90 | 139.68 | 136.42 | 137.61 | 1,027,761 | +1.85(+1.36%) |
Dec 15, 2020 | 132.10 | 135.82 | 129.52 | 135.75 | 1,044,187 | +5.00(+3.83%) |
Dec 14, 2020 | 132.01 | 134.08 | 130.75 | 130.75 | 981,552 | -0.02(-0.01%) |
Dec 11, 2020 | 127.52 | 131.33 | 127.16 | 130.77 | 1,149,145 | +2.69(+2.10%) |
Dec 10, 2020 | 132.68 | 133.48 | 127.31 | 128.08 | 1,323,189 | -5.02(-3.77%) |
Dec 09, 2020 | 136.94 | 137.43 | 131.92 | 133.10 | 613,664 | -3.37(-2.47%) |
Dec 08, 2020 | 134.58 | 139.62 | 134.32 | 136.47 | 610,875 | +1.02(+0.75%) |
Dec 07, 2020 | 133.79 | 137.59 | 133.79 | 135.44 | 902,157 | +0.51(+0.38%) |
Dec 04, 2020 | 132.46 | 135.17 | 131.92 | 134.93 | 573,313 | +3.10(+2.35%) |
Dec 03, 2020 | 129.70 | 132.78 | 129.70 | 131.83 | 459,227 | +2.01(+1.55%) |
Dec 02, 2020 | 130.65 | 132.04 | 128.95 | 129.82 | 907,817 | -1.00(-0.77%) |
Dec 01, 2020 | 127.99 | 131.09 | 127.45 | 130.82 | 830,562 | +3.93(+3.09%) |
Nov 30, 2020 | 126.40 | 128.22 | 125.85 | 126.90 | 777,487 | +0.36(+0.28%) |
Nov 27, 2020 | 127.53 | 128.93 | 125.67 | 126.54 | 238,679 | -1.38(-1.08%) |
Nov 25, 2020 | 127.31 | 128.83 | 126.91 | 127.92 | 453,809 | +0.59(+0.47%) |
Nov 24, 2020 | 128.89 | 130.40 | 126.91 | 127.33 | 721,080 | -0.72(-0.56%) |
Nov 23, 2020 | 128.93 | 130.09 | 127.85 | 128.05 | 483,553 | -0.10(-0.08%) |
Nov 20, 2020 | 128.16 | 128.93 | 126.66 | 128.15 | 660,832 | +0.43(+0.34%) |
Nov 19, 2020 | 127.08 | 128.60 | 126.39 | 127.72 | 437,978 | +0.16(+0.13%) |
Nov 18, 2020 | 133.84 | 133.84 | 127.56 | 127.56 | 841,739 | -6.25(-4.67%) |
Nov 17, 2020 | 134.41 | 135.44 | 132.95 | 133.81 | 368,234 | -1.72(-1.27%) |
Nov 16, 2020 | 135.94 | 136.94 | 131.87 | 135.53 | 539,876 | +1.66(+1.24%) |
Nov 13, 2020 | 130.81 | 134.03 | 129.80 | 133.86 | 556,116 | +3.73(+2.87%) |
Nov 12, 2020 | 133.22 | 133.23 | 128.66 | 130.13 | 497,507 | -2.54(-1.91%) |
Nov 11, 2020 | 131.63 | 133.10 | 129.79 | 132.67 | 515,787 | +1.68(+1.28%) |
Nov 10, 2020 | 123.70 | 131.01 | 123.26 | 130.99 | 1,154,203 | +7.28(+5.89%) |
Nov 09, 2020 | 136.02 | 136.94 | 123.54 | 123.70 | 865,190 | -5.58(-4.31%) |
Nov 06, 2020 | 129.03 | 130.20 | 127.47 | 129.28 | 467,063 | +1.11(+0.87%) |
Nov 05, 2020 | 130.91 | 131.25 | 127.88 | 128.17 | 492,137 | -2.32(-1.78%) |
Nov 04, 2020 | 129.23 | 131.54 | 128.70 | 130.49 | 408,513 | +1.58(+1.22%) |
Nov 03, 2020 | 128.04 | 129.41 | 127.35 | 128.91 | 376,372 | +1.88(+1.48%) |
Nov 02, 2020 | 126.09 | 129.30 | 125.23 | 127.03 | 550,925 | +1.38(+1.10%) |
Oct 30, 2020 | 126.53 | 127.36 | 123.82 | 125.65 | 579,775 | -1.11(-0.88%) |
Oct 29, 2020 | 127.59 | 129.44 | 126.17 | 126.76 | 591,501 | -0.13(-0.10%) |
Oct 28, 2020 | 126.88 | 128.52 | 126.29 | 126.89 | 711,803 | -1.25(-0.98%) |
Oct 27, 2020 | 129.86 | 131.87 | 128.14 | 128.14 | 385,979 | -1.71(-1.31%) |
Oct 26, 2020 | 128.69 | 130.25 | 126.97 | 129.85 | 1,037,617 | +0.58(+0.44%) |
Oct 23, 2020 | 130.31 | 131.12 | 128.82 | 129.27 | 751,638 | -0.58(-0.44%) |
Oct 22, 2020 | 132.90 | 135.43 | 129.71 | 129.85 | 981,892 | -2.64(-1.99%) |
Oct 21, 2020 | 132.74 | 133.46 | 131.65 | 132.49 | 404,748 | -0.42(-0.32%) |
Oct 20, 2020 | 132.96 | 134.39 | 132.43 | 132.91 | 348,879 | +0.80(+0.61%) |
Oct 19, 2020 | 134.49 | 134.68 | 131.90 | 132.10 | 302,486 | -1.22(-0.92%) |
Oct 16, 2020 | 134.77 | 135.61 | 133.22 | 133.33 | 592,920 | -1.88(-1.39%) |
Oct 15, 2020 | 133.85 | 137.76 | 133.85 | 135.21 | 363,608 | -0.38(-0.28%) |
Oct 14, 2020 | 135.97 | 136.13 | 134.25 | 135.59 | 823,204 | -0.22(-0.16%) |
Oct 13, 2020 | 135.37 | 137.04 | 134.08 | 135.81 | 708,925 | -0.16(-0.12%) |
Oct 12, 2020 | 135.51 | 136.65 | 134.44 | 135.97 | 476,068 | +0.73(+0.54%) |
Oct 09, 2020 | 138.32 | 138.41 | 134.77 | 135.24 | 443,950 | -2.23(-1.62%) |
Oct 08, 2020 | 136.47 | 139.12 | 135.42 | 137.47 | 505,374 | +1.90(+1.40%) |
Oct 07, 2020 | 134.86 | 136.12 | 132.96 | 135.57 | 456,386 | +1.21(+0.90%) |
Oct 06, 2020 | 137.44 | 137.69 | 133.29 | 134.36 | 967,585 | -3.09(-2.25%) |
Oct 05, 2020 | 137.10 | 138.19 | 135.32 | 137.44 | 857,651 | +0.19(+0.14%) |
Oct 02, 2020 | 134.09 | 137.64 | 133.08 | 137.25 | 1,392,754 | +1.38(+1.01%) |
Oct 01, 2020 | 130.55 | 136.38 | 129.29 | 135.87 | 3,420,350 | +7.50(+5.85%) |
Sep 30, 2020 | 127.44 | 128.92 | 124.18 | 128.37 | 1,781,084 | +0.29(+0.23%) |
Sep 29, 2020 | 134.60 | 134.60 | 126.61 | 128.08 | 1,503,354 | -5.91(-4.41%) |
Sep 28, 2020 | 131.53 | 134.88 | 130.98 | 133.98 | 627,557 | +4.35(+3.36%) |
Sep 25, 2020 | 125.31 | 129.81 | 124.66 | 129.63 | 416,716 | +4.04(+3.22%) |
Sep 24, 2020 | 126.56 | 127.48 | 125.13 | 125.59 | 535,178 | -0.91(-0.72%) |
Sep 23, 2020 | 129.78 | 130.53 | 126.09 | 126.50 | 591,853 | -2.76(-2.14%) |
Sep 22, 2020 | 126.37 | 129.53 | 126.37 | 129.26 | 612,901 | +3.58(+2.85%) |
Sep 21, 2020 | 127.13 | 127.94 | 123.60 | 125.68 | 531,810 | -2.26(-1.77%) |
Sep 18, 2020 | 130.24 | 132.08 | 127.72 | 127.94 | 1,296,072 | -3.33(-2.54%) |
Sep 17, 2020 | 131.41 | 131.70 | 129.51 | 131.28 | 394,491 | -1.10(-0.83%) |
Sep 16, 2020 | 134.46 | 134.76 | 132.14 | 132.38 | 530,518 | -0.85(-0.64%) |
Sep 15, 2020 | 133.88 | 135.32 | 132.73 | 133.23 | 349,560 | -0.56(-0.42%) |
Sep 14, 2020 | 128.78 | 134.29 | 128.74 | 133.79 | 549,877 | +5.20(+4.05%) |
Sep 11, 2020 | 129.91 | 130.05 | 127.23 | 128.59 | 508,231 | -0.99(-0.76%) |
Sep 10, 2020 | 130.22 | 130.67 | 128.19 | 129.58 | 655,946 | -0.94(-0.72%) |
Sep 09, 2020 | 131.04 | 133.09 | 129.79 | 130.52 | 583,034 | +0.75(+0.58%) |
Sep 08, 2020 | 131.83 | 131.83 | 128.76 | 129.77 | 650,718 | -2.52(-1.91%) |
Sep 04, 2020 | 135.39 | 135.94 | 130.32 | 132.29 | 455,370 | -2.83(-2.10%) |
Sep 03, 2020 | 137.35 | 138.25 | 133.62 | 135.13 | 402,357 | -2.12(-1.55%) |
Sep 02, 2020 | 135.94 | 137.29 | 134.46 | 137.25 | 641,233 | +1.24(+0.91%) |
Sep 01, 2020 | 134.42 | 136.17 | 133.94 | 136.02 | 288,925 | +0.64(+0.48%) |
Aug 31, 2020 | 135.40 | 135.56 | 134.04 | 135.37 | 875,797 | -0.04(-0.03%) |
Aug 28, 2020 | 135.48 | 135.48 | 133.95 | 135.41 | 383,458 | +0.61(+0.45%) |
Aug 27, 2020 | 133.11 | 136.02 | 133.11 | 134.80 | 293,055 | +1.53(+1.15%) |
Aug 26, 2020 | 134.39 | 134.39 | 132.41 | 133.27 | 278,944 | -1.42(-1.05%) |
Aug 25, 2020 | 134.39 | 134.94 | 133.39 | 134.68 | 306,296 | +0.49(+0.37%) |
Aug 24, 2020 | 133.45 | 134.35 | 131.29 | 134.19 | 234,393 | +0.56(+0.42%) |
Aug 21, 2020 | 131.86 | 133.65 | 130.60 | 133.63 | 329,607 | +1.93(+1.47%) |
Aug 20, 2020 | 130.75 | 132.56 | 130.63 | 131.69 | 468,991 | +0.94(+0.72%) |
Aug 19, 2020 | 133.65 | 133.72 | 130.36 | 130.75 | 405,774 | -2.40(-1.80%) |
Aug 18, 2020 | 134.69 | 134.69 | 132.06 | 133.15 | 294,463 | -1.46(-1.09%) |
Aug 17, 2020 | 133.42 | 134.96 | 132.83 | 134.61 | 256,273 | +1.59(+1.19%) |
Aug 14, 2020 | 132.11 | 134.84 | 131.91 | 133.02 | 327,845 | +0.84(+0.63%) |
Aug 13, 2020 | 132.78 | 134.24 | 132.04 | 132.19 | 336,792 | -0.44(-0.34%) |
Aug 12, 2020 | 132.40 | 133.58 | 130.62 | 132.63 | 384,966 | +1.30(+0.99%) |
Aug 11, 2020 | 135.39 | 135.61 | 131.15 | 131.33 | 484,235 | -2.99(-2.22%) |
Aug 10, 2020 | 136.28 | 136.61 | 133.07 | 134.32 | 636,307 | -1.57(-1.16%) |
Aug 07, 2020 | 132.59 | 135.90 | 132.44 | 135.89 | 420,571 | +3.13(+2.36%) |
Aug 06, 2020 | 131.77 | 133.27 | 131.14 | 132.76 | 364,351 | +0.78(+0.59%) |
Aug 05, 2020 | 132.68 | 132.94 | 130.52 | 131.98 | 453,516 | -0.46(-0.35%) |
Aug 04, 2020 | 133.16 | 133.96 | 132.06 | 132.44 | 499,069 | -0.79(-0.59%) |
Aug 03, 2020 | 135.49 | 135.56 | 132.40 | 133.23 | 531,368 | -2.91(-2.14%) |
Jul 31, 2020 | 133.94 | 136.21 | 130.80 | 136.14 | 661,086 | +2.03(+1.52%) |
Jul 30, 2020 | 131.19 | 134.57 | 130.15 | 134.11 | 444,858 | +1.33(+1.00%) |
Jul 29, 2020 | 131.91 | 133.88 | 131.09 | 132.78 | 520,689 | +1.42(+1.08%) |
Jul 28, 2020 | 129.02 | 132.15 | 127.58 | 131.36 | 381,397 | +2.07(+1.60%) |
Jul 27, 2020 | 128.21 | 129.43 | 124.65 | 129.29 | 550,654 | +0.45(+0.35%) |
Jul 24, 2020 | 128.30 | 129.62 | 127.58 | 128.83 | 535,983 | +0.34(+0.27%) |
Jul 23, 2020 | 126.45 | 131.87 | 125.56 | 128.49 | 869,661 | +0.74(+0.58%) |
Jul 22, 2020 | 124.22 | 128.08 | 124.18 | 127.75 | 575,500 | +3.52(+2.84%) |
Jul 21, 2020 | 123.85 | 126.25 | 123.29 | 124.22 | 630,733 | +1.06(+0.86%) |
Jul 20, 2020 | 123.04 | 124.23 | 121.83 | 123.16 | 617,887 | -0.24(-0.19%) |
Jul 17, 2020 | 121.27 | 124.06 | 120.69 | 123.39 | 376,961 | +2.64(+2.19%) |
Jul 16, 2020 | 122.54 | 123.52 | 120.53 | 120.75 | 439,024 | -2.07(-1.69%) |
Jul 15, 2020 | 124.93 | 125.88 | 122.15 | 122.82 | 583,956 | -0.55(-0.45%) |
Jul 14, 2020 | 121.35 | 123.96 | 120.67 | 123.38 | 620,165 | +2.02(+1.67%) |
Jul 13, 2020 | 122.96 | 124.49 | 121.26 | 121.35 | 444,013 | -1.73(-1.41%) |
Jul 10, 2020 | 125.10 | 125.59 | 121.75 | 123.09 | 801,606 | -2.37(-1.89%) |
Jul 09, 2020 | 125.18 | 125.87 | 124.22 | 125.46 | 443,181 | -0.12(-0.09%) |
Jul 08, 2020 | 124.82 | 126.04 | 124.82 | 125.57 | 334,276 | +0.75(+0.60%) |
Jul 07, 2020 | 124.76 | 126.50 | 124.46 | 124.82 | 440,412 | -1.06(-0.84%) |
Jul 06, 2020 | 130.44 | 130.44 | 125.51 | 125.88 | 400,630 | -1.83(-1.44%) |
Jul 02, 2020 | 131.78 | 132.70 | 127.17 | 127.72 | 435,217 | -2.33(-1.79%) |
Jul 01, 2020 | 123.52 | 130.18 | 122.70 | 130.05 | 698,261 | +6.85(+5.56%) |
Jun 30, 2020 | 122.62 | 124.59 | 122.06 | 123.20 | 684,088 | +1.13(+0.92%) |
Jun 29, 2020 | 122.90 | 123.61 | 120.45 | 122.08 | 568,250 | -0.69(-0.56%) |
Jun 26, 2020 | 126.06 | 126.72 | 122.37 | 122.77 | 1,753,923 | -3.95(-3.12%) |
Jun 25, 2020 | 124.02 | 127.24 | 122.80 | 126.72 | 510,886 | +2.35(+1.89%) |
Jun 24, 2020 | 125.05 | 126.86 | 120.79 | 124.38 | 653,645 | -2.30(-1.82%) |
Jun 23, 2020 | 131.35 | 131.40 | 126.68 | 126.68 | 434,514 | -3.66(-2.81%) |
Jun 22, 2020 | 128.52 | 131.55 | 126.71 | 130.33 | 744,532 | +1.81(+1.41%) |
Jun 19, 2020 | 132.88 | 132.88 | 127.31 | 128.52 | 1,844,532 | -2.12(-1.62%) |
Jun 18, 2020 | 130.53 | 131.40 | 129.21 | 130.64 | 482,354 | -1.71(-1.29%) |
Jun 17, 2020 | 134.08 | 134.08 | 131.49 | 132.35 | 495,006 | -1.03(-0.77%) |
Jun 16, 2020 | 132.76 | 135.11 | 131.41 | 133.38 | 853,645 | +5.07(+3.95%) |
Jun 15, 2020 | 121.10 | 129.36 | 120.99 | 128.30 | 854,968 | +3.33(+2.67%) |
Jun 12, 2020 | 127.06 | 127.06 | 121.12 | 124.97 | 549,748 | +2.11(+1.72%) |
Jun 11, 2020 | 123.69 | 126.04 | 122.73 | 122.86 | 519,385 | -5.79(-4.50%) |
Jun 10, 2020 | 129.90 | 131.17 | 127.03 | 128.65 | 535,069 | -2.10(-1.61%) |
Jun 09, 2020 | 127.69 | 131.65 | 126.62 | 130.75 | 473,266 | +0.50(+0.38%) |
Jun 08, 2020 | 128.95 | 130.54 | 125.90 | 130.25 | 889,385 | +2.84(+2.23%) |
Jun 05, 2020 | 129.43 | 133.21 | 127.11 | 127.41 | 927,583 | +2.06(+1.64%) |
Jun 04, 2020 | 128.31 | 129.68 | 122.59 | 125.35 | 797,592 | -3.46(-2.68%) |
Jun 03, 2020 | 128.09 | 129.78 | 126.86 | 128.81 | 921,497 | +2.45(+1.94%) |
Jun 02, 2020 | 128.40 | 128.40 | 125.99 | 126.35 | 1,115,880 | -0.76(-0.60%) |
Jun 01, 2020 | 124.34 | 127.88 | 123.95 | 127.11 | 448,490 | +3.26(+2.63%) |
May 29, 2020 | 124.21 | 125.20 | 122.83 | 123.85 | 712,026 | -1.21(-0.97%) |
May 28, 2020 | 126.39 | 126.80 | 123.85 | 125.06 | 842,387 | -0.28(-0.22%) |
May 27, 2020 | 129.36 | 129.73 | 123.83 | 125.34 | 1,096,604 | -1.17(-0.92%) |
May 26, 2020 | 124.05 | 126.63 | 123.25 | 126.51 | 617,085 | +6.63(+5.53%) |
May 22, 2020 | 120.32 | 121.25 | 118.97 | 119.88 | 652,210 | -0.44(-0.37%) |
May 21, 2020 | 120.12 | 122.47 | 119.70 | 120.32 | 481,253 | -0.40(-0.33%) |
May 20, 2020 | 122.00 | 122.00 | 118.49 | 120.72 | 660,795 | +0.11(+0.09%) |
May 19, 2020 | 119.97 | 121.97 | 119.43 | 120.61 | 640,357 | -0.07(-0.06%) |
May 18, 2020 | 116.87 | 122.29 | 116.87 | 120.68 | 802,471 | +7.76(+6.87%) |
May 15, 2020 | 109.61 | 113.13 | 108.23 | 112.93 | 795,878 | +2.15(+1.94%) |
May 14, 2020 | 110.24 | 112.14 | 107.25 | 110.78 | 584,529 | -0.87(-0.78%) |
May 13, 2020 | 117.11 | 117.67 | 110.92 | 111.65 | 606,871 | -5.30(-4.53%) |
May 12, 2020 | 124.92 | 124.92 | 116.38 | 116.95 | 1,014,784 | -7.52(-6.04%) |
May 11, 2020 | 119.86 | 125.72 | 119.86 | 124.47 | 800,015 | +3.34(+2.76%) |
May 08, 2020 | 119.90 | 121.51 | 118.83 | 121.12 | 524,936 | +2.89(+2.44%) |
May 07, 2020 | 114.90 | 119.46 | 114.90 | 118.24 | 682,009 | +3.64(+3.18%) |
May 06, 2020 | 119.67 | 119.70 | 114.50 | 114.60 | 647,619 | -4.37(-3.67%) |
May 05, 2020 | 120.58 | 121.68 | 118.56 | 118.97 | 443,539 | -0.80(-0.67%) |
May 04, 2020 | 118.81 | 120.48 | 115.88 | 119.77 | 650,910 | -0.21(-0.17%) |
May 01, 2020 | 118.40 | 120.21 | 116.96 | 119.98 | 717,342 | -1.35(-1.12%) |
Apr 30, 2020 | 117.77 | 121.88 | 117.36 | 121.33 | 1,327,152 | +1.88(+1.57%) |
Apr 29, 2020 | 119.62 | 122.68 | 118.26 | 119.45 | 2,480,757 | -3.32(-2.71%) |
Apr 28, 2020 | 125.11 | 126.78 | 122.74 | 122.78 | 767,098 | -0.04(-0.03%) |
Apr 27, 2020 | 115.55 | 124.52 | 114.20 | 122.81 | 1,794,071 | +8.40(+7.34%) |
Apr 24, 2020 | 110.45 | 115.15 | 109.08 | 114.42 | 1,038,352 | +4.77(+4.35%) |
Apr 23, 2020 | 106.86 | 112.62 | 104.73 | 109.65 | 1,788,813 | -0.22(-0.20%) |
Apr 22, 2020 | 108.03 | 111.34 | 105.63 | 109.87 | 973,085 | +3.79(+3.57%) |
Apr 21, 2020 | 104.54 | 106.75 | 104.51 | 106.08 | 1,157,469 | -0.76(-0.71%) |
Apr 20, 2020 | 113.72 | 114.19 | 106.29 | 106.83 | 954,768 | -8.25(-7.17%) |
Apr 17, 2020 | 115.75 | 117.43 | 114.22 | 115.09 | 673,145 | +1.97(+1.74%) |
Apr 16, 2020 | 114.84 | 115.72 | 111.75 | 113.12 | 986,613 | -1.36(-1.19%) |
Apr 15, 2020 | 114.65 | 116.13 | 111.78 | 114.48 | 764,740 | -3.00(-2.55%) |
Apr 14, 2020 | 118.08 | 120.20 | 115.92 | 117.48 | 900,934 | +2.51(+2.18%) |
Apr 13, 2020 | 119.45 | 119.73 | 113.56 | 114.97 | 661,731 | -5.31(-4.41%) |
Apr 09, 2020 | 113.33 | 124.88 | 113.33 | 120.28 | 735,066 | +8.12(+7.24%) |
Apr 08, 2020 | 108.98 | 112.78 | 106.52 | 112.15 | 993,027 | +4.31(+3.99%) |
Apr 07, 2020 | 111.13 | 112.84 | 103.81 | 107.85 | 833,495 | +0.77(+0.72%) |
Apr 06, 2020 | 100.37 | 109.74 | 98.09 | 107.08 | 1,378,367 | +10.71(+11.11%) |
Apr 03, 2020 | 99.83 | 100.48 | 95.12 | 96.37 | 698,290 | -4.70(-4.65%) |
Apr 02, 2020 | 101.25 | 104.87 | 98.81 | 101.08 | 764,812 | -1.75(-1.70%) |
Apr 01, 2020 | 108.87 | 111.93 | 100.35 | 102.83 | 1,072,180 | -9.89(-8.77%) |
Mar 31, 2020 | 109.08 | 114.06 | 104.61 | 112.71 | 1,526,502 | +2.28(+2.07%) |
Mar 30, 2020 | 113.45 | 115.72 | 104.36 | 110.43 | 1,532,897 | +0.04(+0.03%) |
Mar 27, 2020 | 99.89 | 114.45 | 99.57 | 110.39 | 1,102,921 | +8.48(+8.33%) |
Mar 26, 2020 | 97.77 | 103.07 | 95.06 | 101.91 | 1,348,559 | +4.13(+4.22%) |
Mar 25, 2020 | 95.91 | 103.31 | 95.52 | 97.78 | 840,584 | +0.49(+0.51%) |
Mar 24, 2020 | 95.59 | 100.00 | 90.24 | 97.29 | 1,172,824 | +5.85(+6.40%) |
Mar 23, 2020 | 99.05 | 100.08 | 85.52 | 91.44 | 1,362,799 | -9.21(-9.15%) |
Mar 20, 2020 | 103.69 | 106.60 | 97.43 | 100.65 | 2,136,388 | -1.84(-1.79%) |
Mar 19, 2020 | 96.96 | 110.19 | 92.48 | 102.49 | 1,061,407 | +3.59(+3.63%) |
Mar 18, 2020 | 110.53 | 111.97 | 91.50 | 98.90 | 1,208,373 | -17.63(-15.13%) |
Mar 17, 2020 | 109.93 | 123.25 | 105.60 | 116.54 | 1,272,633 | +9.06(+8.43%) |
Mar 16, 2020 | 121.33 | 122.45 | 107.48 | 107.48 | 987,799 | -25.58(-19.23%) |
Mar 13, 2020 | 133.20 | 134.07 | 125.93 | 133.06 | 840,263 | +5.38(+4.22%) |
Mar 12, 2020 | 128.88 | 137.55 | 110.39 | 127.68 | 849,512 | -9.87(-7.17%) |
Mar 11, 2020 | 144.66 | 145.17 | 137.21 | 137.54 | 757,475 | -9.91(-6.72%) |
Mar 10, 2020 | 147.71 | 149.86 | 142.38 | 147.46 | 908,930 | +1.79(+1.23%) |
Mar 09, 2020 | 144.41 | 147.43 | 144.07 | 145.67 | 795,672 | -6.40(-4.21%) |
Mar 06, 2020 | 147.67 | 152.70 | 145.77 | 152.07 | 639,143 | +0.81(+0.53%) |
Mar 05, 2020 | 150.87 | 154.52 | 150.01 | 151.27 | 508,997 | -1.40(-0.92%) |
Mar 04, 2020 | 148.50 | 152.91 | 147.76 | 152.67 | 568,930 | +6.60(+4.52%) |
Mar 03, 2020 | 144.05 | 148.97 | 143.95 | 146.06 | 662,308 | +2.39(+1.66%) |
Mar 02, 2020 | 138.19 | 143.80 | 137.99 | 143.68 | 694,209 | +6.55(+4.78%) |
Feb 28, 2020 | 138.48 | 138.63 | 133.40 | 137.13 | 1,208,609 | -3.50(-2.49%) |
Feb 27, 2020 | 147.46 | 148.53 | 140.63 | 140.63 | 645,335 | -7.85(-5.29%) |
Feb 26, 2020 | 152.57 | 153.01 | 148.41 | 148.48 | 631,263 | -4.46(-2.91%) |
Feb 25, 2020 | 153.11 | 154.11 | 151.68 | 152.94 | 648,506 | -0.13(-0.09%) |
Feb 24, 2020 | 153.06 | 155.07 | 152.50 | 153.07 | 520,132 | -1.80(-1.16%) |
Feb 21, 2020 | 154.60 | 155.25 | 153.81 | 154.87 | 359,316 | +0.14(+0.09%) |
Feb 20, 2020 | 150.39 | 156.06 | 148.03 | 154.73 | 615,660 | +3.61(+2.39%) |
Feb 19, 2020 | 151.63 | 152.49 | 150.76 | 151.12 | 368,337 | -0.37(-0.24%) |
Feb 18, 2020 | 151.28 | 151.65 | 150.41 | 151.49 | 302,278 | +0.81(+0.54%) |
Feb 14, 2020 | 149.19 | 151.02 | 149.19 | 150.68 | 321,299 | +1.81(+1.22%) |
Feb 13, 2020 | 149.02 | 150.07 | 148.27 | 148.87 | 390,145 | -0.30(-0.20%) |
Feb 12, 2020 | 147.32 | 149.39 | 146.81 | 149.17 | 337,138 | +1.47(+1.00%) |
Feb 11, 2020 | 145.79 | 147.84 | 145.79 | 147.70 | 392,339 | +1.59(+1.09%) |
Feb 10, 2020 | 146.13 | 147.62 | 145.91 | 146.11 | 367,894 | +0.46(+0.31%) |
Feb 07, 2020 | 145.38 | 146.55 | 144.75 | 145.65 | 427,322 | +0.78(+0.54%) |
Feb 06, 2020 | 142.97 | 145.06 | 142.12 | 144.87 | 707,086 | +2.12(+1.49%) |
Feb 05, 2020 | 143.70 | 144.14 | 142.14 | 142.75 | 438,380 | -1.25(-0.87%) |
Feb 04, 2020 | 144.39 | 145.02 | 143.80 | 144.00 | 332,101 | -0.63(-0.43%) |
Feb 03, 2020 | 146.19 | 146.45 | 144.33 | 144.63 | 428,528 | -0.83(-0.57%) |
Jan 31, 2020 | 144.98 | 146.22 | 144.49 | 145.46 | 588,529 | +0.54(+0.37%) |
Jan 30, 2020 | 144.04 | 145.31 | 143.77 | 144.93 | 544,238 | +0.90(+0.62%) |
Jan 29, 2020 | 143.01 | 144.76 | 142.29 | 144.03 | 381,357 | +1.45(+1.02%) |
Jan 28, 2020 | 142.03 | 143.07 | 141.41 | 142.57 | 344,333 | +0.82(+0.58%) |
Jan 27, 2020 | 141.28 | 141.97 | 140.59 | 141.76 | 400,240 | -0.02(-0.01%) |
Jan 24, 2020 | 141.07 | 142.19 | 140.84 | 141.78 | 237,017 | +0.85(+0.60%) |
Jan 23, 2020 | 141.15 | 141.76 | 140.20 | 140.93 | 330,780 | +0.14(+0.10%) |
Jan 22, 2020 | 141.35 | 142.46 | 139.93 | 140.79 | 579,093 | -0.56(-0.39%) |
Jan 21, 2020 | 139.09 | 141.41 | 139.03 | 141.35 | 454,473 | +2.39(+1.72%) |
Jan 17, 2020 | 138.75 | 139.73 | 138.45 | 138.96 | 424,869 | +0.23(+0.17%) |
Jan 16, 2020 | 137.94 | 138.93 | 137.44 | 138.73 | 484,441 | +1.04(+0.76%) |
Jan 15, 2020 | 137.65 | 138.49 | 136.91 | 137.69 | 652,040 | +0.33(+0.24%) |
Jan 14, 2020 | 137.62 | 137.86 | 136.14 | 137.35 | 719,957 | -0.01(-0.01%) |
Jan 13, 2020 | 134.31 | 137.60 | 134.31 | 137.36 | 769,849 | +2.93(+2.18%) |
Jan 10, 2020 | 132.91 | 134.61 | 132.32 | 134.43 | 743,271 | +1.76(+1.33%) |
Jan 09, 2020 | 132.74 | 133.38 | 132.30 | 132.67 | 754,080 | -0.05(-0.04%) |
Jan 08, 2020 | 131.97 | 133.00 | 131.69 | 132.73 | 739,586 | +0.96(+0.73%) |
Jan 07, 2020 | 133.60 | 133.60 | 131.31 | 131.77 | 455,682 | -2.02(-1.51%) |
Jan 06, 2020 | 134.10 | 134.75 | 133.52 | 133.78 | 806,642 | -0.60(-0.45%) |
Jan 03, 2020 | 132.01 | 134.85 | 131.80 | 134.39 | 437,021 | +2.17(+1.64%) |