Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 138.27 | 141.77 | 137.75 | 140.42 | 3,737,857 | +0.19(+0.13%) |
Jan 28, 2021 | 143.50 | 143.79 | 140.13 | 140.24 | 3,341,429 | -3.16(-2.20%) |
Jan 27, 2021 | 143.00 | 146.04 | 141.74 | 143.40 | 4,453,622 | -0.07(-0.05%) |
Jan 26, 2021 | 143.52 | 144.11 | 142.38 | 143.46 | 3,732,610 | +0.00(+0.00%) |
Jan 25, 2021 | 145.93 | 147.39 | 142.56 | 143.46 | 3,802,319 | +0.29(+0.21%) |
Jan 22, 2021 | 142.17 | 143.64 | 141.71 | 143.17 | 3,435,700 | +0.03(+0.02%) |
Jan 21, 2021 | 142.79 | 144.43 | 141.93 | 143.14 | 3,073,610 | +0.36(+0.25%) |
Jan 20, 2021 | 139.67 | 143.09 | 139.04 | 142.78 | 3,349,193 | +4.09(+2.95%) |
Jan 19, 2021 | 136.71 | 140.23 | 135.32 | 138.69 | 2,746,579 | +2.38(+1.75%) |
Jan 15, 2021 | 136.56 | 137.93 | 135.24 | 136.31 | 2,492,007 | +0.06(+0.04%) |
Jan 14, 2021 | 134.18 | 136.68 | 133.49 | 136.25 | 3,580,848 | +2.55(+1.91%) |
Jan 13, 2021 | 135.88 | 136.26 | 132.02 | 133.70 | 3,769,571 | -2.67(-1.96%) |
Jan 12, 2021 | 138.35 | 139.05 | 134.64 | 136.36 | 2,209,514 | -2.12(-1.53%) |
Jan 11, 2021 | 138.78 | 138.96 | 136.61 | 138.48 | 2,640,970 | -0.63(-0.45%) |
Jan 08, 2021 | 138.13 | 139.25 | 137.22 | 139.11 | 1,940,312 | +1.10(+0.80%) |
Jan 07, 2021 | 134.67 | 138.14 | 134.34 | 138.01 | 2,994,223 | +3.86(+2.88%) |
Jan 06, 2021 | 135.84 | 137.48 | 133.75 | 134.15 | 2,445,913 | -4.43(-3.20%) |
Jan 05, 2021 | 137.51 | 138.66 | 135.81 | 138.58 | 2,159,694 | +1.77(+1.30%) |
Jan 04, 2021 | 140.66 | 140.87 | 135.48 | 136.81 | 3,657,944 | -4.01(-2.85%) |
Dec 31, 2020 | 140.82 | 140.82 | 140.82 | 1,717,839 | +1.52(+1.09%) | |
Dec 30, 2020 | 138.65 | 139.87 | 138.16 | 139.30 | 1,717,839 | +1.32(+0.96%) |
Dec 29, 2020 | 138.27 | 139.38 | 137.56 | 137.97 | 1,211,862 | -0.02(-0.01%) |
Dec 28, 2020 | 139.57 | 139.79 | 136.09 | 137.99 | 1,790,832 | -1.07(-0.77%) |
Dec 24, 2020 | 138.58 | 139.44 | 138.05 | 139.06 | 701,702 | +0.29(+0.21%) |
Dec 23, 2020 | 136.81 | 139.63 | 135.94 | 138.77 | 1,797,279 | +2.04(+1.49%) |
Dec 22, 2020 | 138.50 | 138.97 | 136.00 | 136.73 | 2,144,481 | -1.55(-1.12%) |
Dec 21, 2020 | 138.88 | 139.61 | 136.28 | 138.28 | 2,683,075 | -1.57(-1.12%) |
Dec 18, 2020 | 137.93 | 140.20 | 136.87 | 139.85 | 4,970,553 | +2.71(+1.97%) |
Dec 17, 2020 | 139.20 | 139.73 | 135.64 | 137.14 | 3,697,360 | -1.72(-1.24%) |
Dec 16, 2020 | 136.80 | 140.67 | 136.63 | 138.85 | 4,108,890 | +0.92(+0.67%) |
Dec 15, 2020 | 135.14 | 138.07 | 134.45 | 137.93 | 3,461,733 | +3.06(+2.27%) |
Dec 14, 2020 | 135.81 | 135.90 | 133.95 | 134.87 | 3,423,300 | +1.71(+1.28%) |
Dec 11, 2020 | 132.17 | 134.45 | 132.02 | 133.17 | 3,258,770 | +1.10(+0.83%) |
Dec 10, 2020 | 129.11 | 132.75 | 128.71 | 132.07 | 2,961,159 | +1.48(+1.13%) |
Dec 09, 2020 | 129.01 | 131.04 | 128.30 | 130.59 | 4,312,858 | +1.00(+0.77%) |
Dec 08, 2020 | 127.90 | 129.97 | 127.20 | 129.59 | 2,891,435 | +1.28(+1.00%) |
Dec 07, 2020 | 126.69 | 128.44 | 126.38 | 128.30 | 2,723,874 | +2.11(+1.67%) |
Dec 04, 2020 | 123.97 | 126.65 | 123.80 | 126.19 | 2,797,325 | +0.30(+0.24%) |
Dec 03, 2020 | 127.97 | 128.33 | 125.69 | 125.89 | 2,396,971 | -1.14(-0.90%) |
Dec 02, 2020 | 124.57 | 127.23 | 124.03 | 127.03 | 1,940,880 | +2.26(+1.81%) |
Dec 01, 2020 | 125.11 | 125.52 | 123.22 | 124.77 | 2,882,414 | -0.33(-0.27%) |
Nov 30, 2020 | 122.19 | 125.74 | 120.72 | 125.11 | 10,298,247 | +3.51(+2.88%) |
Nov 27, 2020 | 121.02 | 122.41 | 119.88 | 121.60 | 2,541,993 | +2.61(+2.19%) |
Nov 25, 2020 | 118.31 | 121.00 | 118.11 | 119.00 | 2,911,028 | +1.23(+1.05%) |
Nov 24, 2020 | 118.98 | 119.45 | 117.26 | 117.76 | 3,545,112 | -1.58(-1.32%) |
Nov 23, 2020 | 119.50 | 120.84 | 117.94 | 119.34 | 2,129,847 | -0.01(-0.01%) |
Nov 20, 2020 | 117.06 | 120.45 | 116.64 | 119.35 | 3,254,229 | +1.70(+1.44%) |
Nov 19, 2020 | 114.32 | 119.01 | 114.00 | 117.65 | 2,897,842 | +3.23(+2.82%) |
Nov 18, 2020 | 115.89 | 116.12 | 114.24 | 114.42 | 2,561,315 | -1.64(-1.42%) |
Nov 17, 2020 | 116.86 | 118.15 | 115.61 | 116.07 | 3,016,584 | -0.08(-0.07%) |
Nov 16, 2020 | 116.78 | 118.21 | 115.12 | 116.15 | 3,134,101 | -2.16(-1.82%) |
Nov 13, 2020 | 117.73 | 118.95 | 116.90 | 118.30 | 2,155,803 | +1.45(+1.24%) |
Nov 12, 2020 | 118.43 | 119.79 | 116.51 | 116.85 | 2,389,248 | -0.45(-0.38%) |
Nov 11, 2020 | 117.81 | 118.14 | 115.16 | 117.30 | 3,648,393 | +0.83(+0.72%) |
Nov 10, 2020 | 114.57 | 118.04 | 112.41 | 116.47 | 4,548,349 | +1.92(+1.68%) |
Nov 09, 2020 | 114.05 | 118.79 | 107.87 | 114.55 | 7,245,947 | -2.17(-1.86%) |
Nov 06, 2020 | 117.03 | 118.20 | 112.16 | 116.72 | 12,407,814 | -8.95(-7.12%) |
Nov 05, 2020 | 126.21 | 126.21 | 123.67 | 125.67 | 3,352,733 | +2.96(+2.41%) |
Nov 04, 2020 | 122.30 | 124.35 | 121.16 | 122.72 | 2,648,782 | +4.47(+3.78%) |
Nov 03, 2020 | 118.25 | 118.95 | 116.93 | 118.24 | 2,064,945 | +0.91(+0.78%) |
Nov 02, 2020 | 118.44 | 118.56 | 115.35 | 117.33 | 2,705,323 | -0.02(-0.02%) |
Oct 30, 2020 | 120.44 | 121.52 | 116.07 | 117.35 | 3,383,095 | -3.99(-3.29%) |
Oct 29, 2020 | 123.19 | 123.56 | 120.23 | 121.34 | 2,689,236 | -1.66(-1.35%) |
Oct 28, 2020 | 123.02 | 124.44 | 122.23 | 123.00 | 2,123,503 | -1.00(-0.81%) |
Oct 27, 2020 | 124.72 | 124.94 | 123.49 | 124.00 | 1,483,472 | -0.06(-0.05%) |
Oct 26, 2020 | 123.80 | 124.86 | 122.44 | 124.06 | 2,211,269 | -0.09(-0.07%) |
Oct 23, 2020 | 124.61 | 125.01 | 122.93 | 124.15 | 1,240,873 | -0.15(-0.12%) |
Oct 22, 2020 | 125.14 | 125.36 | 122.81 | 124.29 | 1,830,213 | -0.72(-0.57%) |
Oct 21, 2020 | 125.33 | 126.77 | 124.67 | 125.01 | 2,247,315 | +0.28(+0.23%) |
Oct 20, 2020 | 127.72 | 127.90 | 124.46 | 124.72 | 2,296,716 | -2.46(-1.93%) |
Oct 19, 2020 | 130.38 | 131.12 | 126.83 | 127.18 | 1,485,055 | -2.01(-1.55%) |
Oct 16, 2020 | 129.76 | 130.50 | 128.34 | 129.19 | 1,965,669 | +0.57(+0.44%) |
Oct 15, 2020 | 128.36 | 129.67 | 127.19 | 128.62 | 1,943,568 | -1.38(-1.06%) |
Oct 14, 2020 | 131.02 | 131.09 | 129.01 | 130.00 | 2,573,714 | -0.19(-0.14%) |
Oct 13, 2020 | 129.14 | 130.78 | 127.47 | 130.19 | 2,162,098 | +2.02(+1.57%) |
Oct 12, 2020 | 126.31 | 129.34 | 125.19 | 128.17 | 2,150,596 | +3.36(+2.69%) |
Oct 09, 2020 | 124.23 | 125.78 | 123.31 | 124.81 | 2,033,778 | +1.43(+1.16%) |
Oct 08, 2020 | 123.49 | 123.77 | 121.85 | 123.38 | 2,000,851 | +0.96(+0.78%) |
Oct 07, 2020 | 123.80 | 123.88 | 121.41 | 122.42 | 3,325,285 | +0.17(+0.14%) |
Oct 06, 2020 | 127.66 | 127.70 | 121.94 | 122.26 | 3,831,755 | -5.76(-4.50%) |
Oct 05, 2020 | 127.40 | 130.20 | 126.40 | 128.01 | 1,296,876 | +1.61(+1.28%) |
Oct 02, 2020 | 128.65 | 129.50 | 125.07 | 126.40 | 1,788,197 | -3.63(-2.79%) |
Oct 01, 2020 | 129.34 | 131.28 | 128.74 | 130.03 | 1,908,476 | +2.32(+1.82%) |
Sep 30, 2020 | 127.05 | 129.26 | 126.77 | 127.71 | 2,210,162 | +0.38(+0.30%) |
Sep 29, 2020 | 129.33 | 129.69 | 126.82 | 127.33 | 1,831,434 | -2.21(-1.71%) |
Sep 28, 2020 | 130.60 | 131.08 | 128.16 | 129.54 | 1,834,577 | +1.07(+0.83%) |
Sep 25, 2020 | 126.83 | 129.28 | 126.03 | 128.48 | 1,956,172 | +1.83(+1.45%) |
Sep 24, 2020 | 125.56 | 127.60 | 125.44 | 126.64 | 2,043,797 | +0.88(+0.70%) |
Sep 23, 2020 | 128.85 | 129.58 | 125.28 | 125.76 | 2,496,099 | -2.55(-1.98%) |
Sep 22, 2020 | 127.15 | 128.50 | 125.80 | 128.31 | 2,126,026 | +2.67(+2.13%) |
Sep 21, 2020 | 121.76 | 125.81 | 121.58 | 125.64 | 2,059,800 | +2.34(+1.90%) |
Sep 18, 2020 | 122.89 | 124.08 | 120.82 | 123.30 | 3,474,690 | +0.63(+0.51%) |
Sep 17, 2020 | 121.65 | 123.92 | 120.98 | 122.67 | 2,197,230 | -1.45(-1.17%) |
Sep 16, 2020 | 126.32 | 126.84 | 123.85 | 124.12 | 1,870,878 | -1.56(-1.24%) |
Sep 15, 2020 | 125.34 | 127.17 | 124.86 | 125.67 | 2,174,541 | +2.11(+1.70%) |
Sep 14, 2020 | 125.28 | 125.36 | 123.33 | 123.57 | 1,406,070 | +0.16(+0.13%) |
Sep 11, 2020 | 125.34 | 125.73 | 121.83 | 123.41 | 1,783,500 | -1.21(-0.97%) |
Sep 10, 2020 | 127.19 | 128.42 | 123.73 | 124.63 | 2,511,894 | -1.41(-1.12%) |
Sep 09, 2020 | 123.92 | 126.84 | 122.31 | 126.04 | 2,834,610 | +4.31(+3.54%) |
Sep 08, 2020 | 124.82 | 124.86 | 120.78 | 121.73 | 4,720,429 | -5.71(-4.48%) |
Sep 04, 2020 | 128.91 | 129.91 | 124.28 | 127.44 | 2,481,338 | -2.63(-2.03%) |
Sep 03, 2020 | 135.38 | 135.38 | 128.50 | 130.07 | 3,502,417 | -6.60(-4.83%) |
Sep 02, 2020 | 135.15 | 137.40 | 133.81 | 136.67 | 2,386,798 | +1.24(+0.92%) |
Sep 01, 2020 | 137.83 | 137.83 | 134.24 | 135.43 | 2,778,354 | -1.16(-0.85%) |
Aug 31, 2020 | 138.16 | 138.19 | 135.23 | 136.58 | 2,784,948 | -1.37(-0.99%) |
Aug 28, 2020 | 139.40 | 139.40 | 137.12 | 137.96 | 1,586,626 | -0.88(-0.64%) |
Aug 27, 2020 | 140.41 | 140.77 | 136.96 | 138.84 | 1,963,588 | -1.82(-1.29%) |
Aug 26, 2020 | 139.12 | 141.51 | 139.12 | 140.66 | 1,613,857 | +1.39(+1.00%) |
Aug 25, 2020 | 139.07 | 139.45 | 138.08 | 139.27 | 875,705 | -0.12(-0.08%) |
Aug 24, 2020 | 139.33 | 139.88 | 138.29 | 139.38 | 1,881,565 | +1.10(+0.79%) |
Aug 21, 2020 | 139.81 | 140.03 | 137.93 | 138.29 | 1,980,986 | -2.22(-1.58%) |
Aug 20, 2020 | 138.69 | 140.98 | 138.13 | 140.51 | 1,294,941 | +1.59(+1.14%) |
Aug 19, 2020 | 139.34 | 140.65 | 138.15 | 138.93 | 1,854,950 | -0.70(-0.50%) |
Aug 18, 2020 | 137.69 | 139.79 | 137.26 | 139.63 | 1,443,783 | +2.09(+1.52%) |
Aug 17, 2020 | 136.37 | 138.05 | 135.45 | 137.54 | 1,512,373 | +0.02(+0.01%) |
Aug 14, 2020 | 138.71 | 139.07 | 137.05 | 137.53 | 1,944,429 | -1.31(-0.94%) |
Aug 13, 2020 | 138.20 | 139.89 | 137.67 | 138.84 | 1,216,544 | +1.83(+1.34%) |
Aug 12, 2020 | 134.05 | 137.40 | 133.36 | 137.01 | 1,750,505 | +4.11(+3.10%) |
Aug 11, 2020 | 138.23 | 138.23 | 132.75 | 132.89 | 2,268,633 | -4.90(-3.55%) |
Aug 10, 2020 | 139.82 | 141.01 | 136.61 | 137.79 | 1,407,493 | -3.22(-2.28%) |
Aug 07, 2020 | 143.40 | 143.80 | 139.37 | 141.01 | 1,546,802 | -2.90(-2.01%) |
Aug 06, 2020 | 143.30 | 144.31 | 141.51 | 143.91 | 1,707,003 | +0.75(+0.53%) |
Aug 05, 2020 | 142.80 | 143.31 | 140.30 | 143.16 | 1,977,884 | -0.14(-0.10%) |
Aug 04, 2020 | 140.28 | 143.47 | 140.14 | 143.29 | 2,736,930 | +3.88(+2.78%) |
Aug 03, 2020 | 138.62 | 140.46 | 136.66 | 139.41 | 2,281,210 | +0.72(+0.52%) |
Jul 31, 2020 | 139.10 | 139.88 | 134.26 | 138.69 | 4,390,437 | +2.97(+2.19%) |
Jul 30, 2020 | 132.89 | 135.97 | 132.45 | 135.72 | 2,770,669 | +2.61(+1.96%) |
Jul 29, 2020 | 132.96 | 133.69 | 131.89 | 133.12 | 1,564,716 | +1.13(+0.85%) |
Jul 28, 2020 | 132.62 | 133.49 | 131.61 | 131.99 | 1,347,801 | -1.35(-1.01%) |
Jul 27, 2020 | 132.69 | 134.30 | 132.03 | 133.34 | 1,857,604 | +0.90(+0.68%) |
Jul 24, 2020 | 130.98 | 133.44 | 129.97 | 132.44 | 1,382,912 | -0.12(-0.09%) |
Jul 23, 2020 | 136.42 | 136.68 | 131.94 | 132.56 | 1,936,316 | -2.88(-2.13%) |
Jul 22, 2020 | 138.03 | 138.03 | 135.02 | 135.44 | 2,101,381 | -1.02(-0.75%) |
Jul 21, 2020 | 138.63 | 139.05 | 136.02 | 136.46 | 1,512,869 | -2.15(-1.55%) |
Jul 20, 2020 | 136.54 | 139.37 | 135.88 | 138.60 | 1,623,514 | +3.15(+2.33%) |
Jul 17, 2020 | 135.32 | 135.86 | 134.01 | 135.45 | 2,084,017 | +0.25(+0.19%) |
Jul 16, 2020 | 134.99 | 135.50 | 132.94 | 135.19 | 1,329,164 | -0.37(-0.27%) |
Jul 15, 2020 | 135.12 | 136.10 | 133.03 | 135.57 | 2,094,278 | -0.10(-0.07%) |
Jul 14, 2020 | 131.42 | 135.92 | 130.72 | 135.66 | 2,460,304 | +3.15(+2.38%) |
Jul 13, 2020 | 138.09 | 138.65 | 131.98 | 132.51 | 2,624,742 | -5.39(-3.91%) |
Jul 10, 2020 | 136.53 | 138.33 | 135.43 | 137.90 | 2,164,584 | +1.97(+1.45%) |
Jul 09, 2020 | 133.54 | 136.23 | 133.25 | 135.93 | 2,360,926 | +3.12(+2.35%) |
Jul 08, 2020 | 133.10 | 133.52 | 131.73 | 132.80 | 1,906,220 | +0.81(+0.62%) |
Jul 07, 2020 | 131.10 | 134.58 | 131.03 | 131.99 | 1,936,181 | +0.50(+0.38%) |
Jul 06, 2020 | 132.67 | 133.69 | 130.75 | 131.49 | 2,371,114 | +0.42(+0.32%) |
Jul 02, 2020 | 133.60 | 133.60 | 130.71 | 131.07 | 1,933,299 | -1.35(-1.02%) |
Jul 01, 2020 | 129.31 | 132.72 | 128.61 | 132.42 | 3,090,329 | +3.10(+2.40%) |
Jun 30, 2020 | 129.87 | 129.87 | 128.00 | 129.32 | 2,223,414 | +1.33(+1.04%) |
Jun 29, 2020 | 128.27 | 129.63 | 126.53 | 127.99 | 1,715,131 | -0.23(-0.18%) |
Jun 26, 2020 | 128.21 | 128.66 | 125.44 | 128.22 | 5,008,729 | +0.19(+0.15%) |
Jun 25, 2020 | 128.76 | 129.16 | 126.42 | 128.03 | 2,220,338 | -0.13(-0.10%) |
Jun 24, 2020 | 127.85 | 128.88 | 125.99 | 128.16 | 2,255,418 | +0.26(+0.21%) |
Jun 23, 2020 | 128.60 | 130.84 | 127.51 | 127.90 | 2,606,983 | +0.86(+0.68%) |
Jun 22, 2020 | 128.31 | 129.13 | 126.14 | 127.04 | 2,929,895 | -0.46(-0.36%) |
Jun 19, 2020 | 128.42 | 128.53 | 125.25 | 127.50 | 4,326,004 | +0.82(+0.65%) |
Jun 18, 2020 | 125.45 | 126.77 | 125.45 | 126.67 | 2,513,142 | +1.22(+0.97%) |
Jun 17, 2020 | 124.11 | 126.34 | 123.68 | 125.46 | 2,219,338 | +2.33(+1.89%) |
Jun 16, 2020 | 124.51 | 125.22 | 122.47 | 123.13 | 2,566,872 | -0.77(-0.62%) |
Jun 15, 2020 | 120.36 | 124.86 | 120.17 | 123.90 | 3,964,779 | +4.46(+3.73%) |
Jun 12, 2020 | 120.55 | 122.18 | 117.33 | 119.45 | 2,578,855 | -0.44(-0.37%) |
Jun 11, 2020 | 122.08 | 124.90 | 119.42 | 119.89 | 3,583,534 | -2.34(-1.92%) |
Jun 10, 2020 | 119.62 | 123.06 | 118.95 | 122.23 | 4,038,177 | +3.66(+3.09%) |
Jun 09, 2020 | 117.61 | 119.24 | 116.09 | 118.56 | 2,395,458 | +1.53(+1.31%) |
Jun 08, 2020 | 114.09 | 117.11 | 113.49 | 117.04 | 3,574,069 | +1.17(+1.01%) |
Jun 05, 2020 | 113.05 | 116.73 | 110.94 | 115.87 | 3,426,186 | +1.12(+0.97%) |
Jun 04, 2020 | 115.05 | 116.65 | 113.65 | 114.76 | 2,966,737 | -0.73(-0.64%) |
Jun 03, 2020 | 119.62 | 119.62 | 114.77 | 115.49 | 3,892,648 | -4.34(-3.62%) |
Jun 02, 2020 | 120.70 | 120.97 | 118.18 | 119.83 | 2,407,612 | -0.41(-0.34%) |
Jun 01, 2020 | 120.73 | 121.71 | 119.84 | 120.24 | 2,079,798 | -0.10(-0.08%) |
May 29, 2020 | 119.76 | 120.59 | 116.80 | 120.34 | 4,668,490 | +1.50(+1.26%) |
May 28, 2020 | 115.55 | 119.57 | 114.34 | 118.84 | 4,853,102 | +3.89(+3.38%) |
May 27, 2020 | 112.69 | 115.32 | 108.81 | 114.95 | 5,082,776 | +0.72(+0.63%) |
May 26, 2020 | 117.95 | 117.99 | 113.79 | 114.23 | 3,329,857 | -3.11(-2.65%) |
May 22, 2020 | 114.80 | 117.53 | 114.20 | 117.34 | 2,335,623 | +2.51(+2.18%) |
May 21, 2020 | 117.40 | 117.40 | 114.78 | 114.83 | 2,304,789 | -2.24(-1.92%) |
May 20, 2020 | 116.64 | 119.24 | 116.60 | 117.08 | 3,603,310 | +0.99(+0.85%) |
May 19, 2020 | 114.35 | 116.90 | 114.31 | 116.09 | 2,571,358 | +1.39(+1.21%) |
May 18, 2020 | 114.30 | 115.48 | 112.36 | 114.70 | 4,427,482 | -0.99(-0.85%) |
May 15, 2020 | 113.81 | 116.44 | 113.71 | 115.69 | 3,337,246 | +0.99(+0.86%) |
May 14, 2020 | 114.09 | 114.83 | 112.09 | 114.70 | 2,861,683 | +0.22(+0.19%) |
May 13, 2020 | 114.65 | 116.69 | 112.15 | 114.48 | 3,144,265 | +0.52(+0.46%) |
May 12, 2020 | 115.25 | 117.05 | 113.88 | 113.96 | 2,935,883 | -0.98(-0.85%) |
May 11, 2020 | 114.51 | 116.05 | 113.94 | 114.94 | 2,959,894 | +0.73(+0.64%) |
May 08, 2020 | 113.84 | 115.09 | 113.19 | 114.21 | 3,675,035 | -0.18(-0.15%) |
May 07, 2020 | 113.86 | 114.52 | 112.36 | 114.38 | 3,655,090 | +1.45(+1.28%) |
May 06, 2020 | 112.62 | 114.74 | 109.52 | 112.93 | 6,210,812 | -4.20(-3.59%) |
May 05, 2020 | 115.87 | 117.70 | 113.89 | 117.14 | 5,155,779 | +2.72(+2.38%) |
May 04, 2020 | 111.55 | 115.13 | 111.30 | 114.41 | 3,353,311 | +3.49(+3.14%) |
May 01, 2020 | 110.79 | 111.99 | 109.74 | 110.93 | 2,428,852 | -0.97(-0.87%) |
Apr 30, 2020 | 110.15 | 112.12 | 110.07 | 111.90 | 3,580,737 | +1.45(+1.31%) |
Apr 29, 2020 | 109.56 | 112.08 | 108.57 | 110.45 | 3,994,662 | +1.40(+1.28%) |
Apr 28, 2020 | 113.60 | 114.08 | 108.62 | 109.05 | 4,746,075 | -4.57(-4.03%) |
Apr 27, 2020 | 115.53 | 116.02 | 112.75 | 113.62 | 2,401,644 | -0.28(-0.25%) |
Apr 24, 2020 | 113.28 | 114.27 | 111.73 | 113.90 | 1,790,954 | +1.81(+1.62%) |
Apr 23, 2020 | 112.33 | 114.22 | 111.34 | 112.09 | 2,794,018 | -0.11(-0.10%) |
Apr 22, 2020 | 111.99 | 112.69 | 108.88 | 112.20 | 2,613,050 | +1.27(+1.15%) |
Apr 21, 2020 | 112.31 | 113.80 | 109.79 | 110.93 | 2,535,710 | -2.10(-1.85%) |
Apr 20, 2020 | 112.46 | 114.12 | 111.56 | 113.02 | 3,008,348 | +0.25(+0.23%) |
Apr 17, 2020 | 114.30 | 114.58 | 110.32 | 112.77 | 5,138,310 | -2.89(-2.50%) |
Apr 16, 2020 | 112.38 | 116.23 | 112.16 | 115.66 | 4,104,284 | +4.49(+4.04%) |
Apr 15, 2020 | 108.45 | 112.10 | 107.93 | 111.16 | 3,165,807 | +1.45(+1.32%) |
Apr 14, 2020 | 109.49 | 110.68 | 107.72 | 109.71 | 2,678,182 | +2.67(+2.50%) |
Apr 13, 2020 | 103.46 | 107.51 | 102.48 | 107.04 | 2,737,325 | +3.43(+3.31%) |
Apr 09, 2020 | 103.81 | 107.12 | 102.89 | 103.61 | 3,795,732 | -0.98(-0.94%) |
Apr 08, 2020 | 104.74 | 106.00 | 103.07 | 104.59 | 3,267,220 | +0.47(+0.45%) |
Apr 07, 2020 | 104.91 | 105.24 | 98.04 | 104.12 | 5,612,205 | -0.19(-0.18%) |
Apr 06, 2020 | 103.21 | 105.28 | 102.39 | 104.31 | 4,370,147 | +3.60(+3.58%) |
Apr 03, 2020 | 100.68 | 102.19 | 98.70 | 100.70 | 4,170,588 | +0.53(+0.53%) |
Apr 02, 2020 | 96.07 | 100.69 | 95.48 | 100.17 | 3,872,604 | +4.66(+4.88%) |
Apr 01, 2020 | 96.34 | 97.77 | 94.70 | 95.51 | 4,142,257 | -2.59(-2.64%) |
Mar 31, 2020 | 95.77 | 98.91 | 94.62 | 98.10 | 3,841,826 | +2.43(+2.54%) |
Mar 30, 2020 | 94.77 | 97.24 | 94.18 | 95.67 | 3,423,566 | +2.27(+2.43%) |
Mar 27, 2020 | 94.53 | 97.62 | 92.67 | 93.40 | 4,615,391 | -3.75(-3.86%) |
Mar 26, 2020 | 88.60 | 97.51 | 88.22 | 97.15 | 5,871,914 | +9.36(+10.66%) |
Mar 25, 2020 | 91.59 | 92.20 | 87.61 | 87.79 | 5,111,164 | -4.56(-4.94%) |
Mar 24, 2020 | 97.93 | 100.97 | 88.93 | 92.35 | 5,886,969 | -1.15(-1.23%) |
Mar 23, 2020 | 87.87 | 95.70 | 86.60 | 93.49 | 8,321,177 | +8.35(+9.81%) |
Mar 20, 2020 | 90.33 | 92.42 | 84.96 | 85.14 | 6,304,845 | -3.06(-3.46%) |
Mar 19, 2020 | 89.07 | 92.04 | 84.22 | 88.20 | 6,688,094 | -0.15(-0.17%) |
Mar 18, 2020 | 89.61 | 95.67 | 84.14 | 88.34 | 7,222,391 | -5.09(-5.45%) |
Mar 17, 2020 | 89.70 | 96.17 | 85.31 | 93.44 | 6,504,730 | +6.60(+7.60%) |
Mar 16, 2020 | 87.34 | 94.13 | 83.92 | 86.84 | 6,326,867 | -8.22(-8.64%) |
Mar 13, 2020 | 96.70 | 97.55 | 90.83 | 95.05 | 5,965,321 | +3.63(+3.97%) |
Mar 12, 2020 | 92.83 | 97.36 | 90.64 | 91.42 | 6,421,548 | -7.67(-7.74%) |
Mar 11, 2020 | 99.51 | 100.06 | 96.30 | 99.09 | 5,009,806 | -2.15(-2.13%) |
Mar 10, 2020 | 99.30 | 101.43 | 94.65 | 101.24 | 6,663,604 | +2.40(+2.43%) |
Mar 09, 2020 | 99.47 | 102.03 | 97.84 | 98.84 | 4,885,356 | -6.60(-6.26%) |
Mar 06, 2020 | 104.25 | 106.51 | 102.83 | 105.44 | 3,968,303 | -2.49(-2.31%) |
Mar 05, 2020 | 107.22 | 109.61 | 106.85 | 107.93 | 3,093,864 | -1.59(-1.45%) |
Mar 04, 2020 | 106.05 | 109.61 | 105.82 | 109.52 | 4,380,368 | +5.02(+4.81%) |
Mar 03, 2020 | 104.52 | 107.44 | 103.20 | 104.49 | 4,068,189 | -0.19(-0.18%) |
Mar 02, 2020 | 99.81 | 104.72 | 99.61 | 104.68 | 4,381,176 | +5.41(+5.44%) |
Feb 28, 2020 | 98.28 | 99.78 | 96.55 | 99.27 | 6,998,395 | -1.34(-1.33%) |
Feb 27, 2020 | 102.19 | 104.20 | 100.59 | 100.61 | 5,009,281 | -3.72(-3.57%) |
Feb 26, 2020 | 104.16 | 106.02 | 103.42 | 104.34 | 2,918,406 | +1.14(+1.10%) |
Feb 25, 2020 | 105.49 | 106.96 | 103.06 | 103.20 | 3,728,428 | -1.62(-1.54%) |
Feb 24, 2020 | 102.88 | 105.70 | 102.85 | 104.82 | 2,875,519 | -0.96(-0.91%) |
Feb 21, 2020 | 106.25 | 106.69 | 104.59 | 105.78 | 2,600,708 | -1.17(-1.09%) |
Feb 20, 2020 | 106.47 | 107.11 | 105.22 | 106.94 | 4,119,224 | -0.57(-0.53%) |
Feb 19, 2020 | 107.82 | 108.61 | 107.14 | 107.51 | 1,572,491 | +0.31(+0.29%) |
Feb 18, 2020 | 106.83 | 107.56 | 106.45 | 107.19 | 2,217,287 | -0.23(-0.21%) |
Feb 14, 2020 | 106.65 | 107.62 | 106.50 | 107.42 | 1,253,433 | +0.83(+0.78%) |
Feb 13, 2020 | 106.89 | 107.08 | 105.74 | 106.59 | 1,661,379 | -0.86(-0.80%) |
Feb 12, 2020 | 107.40 | 107.70 | 106.34 | 107.45 | 1,600,310 | +0.67(+0.62%) |
Feb 11, 2020 | 106.70 | 106.97 | 105.71 | 106.78 | 1,220,601 | +0.33(+0.31%) |
Feb 10, 2020 | 106.76 | 107.49 | 105.99 | 106.45 | 2,216,660 | -0.38(-0.36%) |
Feb 07, 2020 | 106.91 | 108.66 | 106.49 | 106.83 | 2,278,338 | -0.89(-0.83%) |
Feb 06, 2020 | 106.55 | 108.07 | 106.16 | 107.72 | 2,553,467 | +2.14(+2.02%) |
Feb 05, 2020 | 106.37 | 106.71 | 104.90 | 105.59 | 2,956,876 | +0.73(+0.70%) |
Feb 04, 2020 | 104.24 | 105.20 | 103.15 | 104.86 | 4,279,036 | +1.99(+1.93%) |