Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 136.00 | 136.11 | 132.38 | 133.90 | 1,143,800 | -0.82(-0.61%) |
Jan 28, 2021 | 134.51 | 140.91 | 130.47 | 134.72 | 786,151 | -3.60(-2.60%) |
Jan 27, 2021 | 141.82 | 142.75 | 137.73 | 138.32 | 718,939 | -4.43(-3.10%) |
Jan 26, 2021 | 143.21 | 145.39 | 140.62 | 142.75 | 447,753 | +0.58(+0.41%) |
Jan 25, 2021 | 141.88 | 144.01 | 138.68 | 142.17 | 317,302 | -0.21(-0.15%) |
Jan 22, 2021 | 142.77 | 143.85 | 141.47 | 142.38 | 189,300 | -1.27(-0.88%) |
Jan 21, 2021 | 145.32 | 145.74 | 143.42 | 143.65 | 335,868 | -1.13(-0.78%) |
Jan 20, 2021 | 145.29 | 147.53 | 144.36 | 144.78 | 328,675 | +0.63(+0.44%) |
Jan 19, 2021 | 143.86 | 145.90 | 143.41 | 144.15 | 475,865 | +2.35(+1.66%) |
Jan 15, 2021 | 141.89 | 145.00 | 140.99 | 141.80 | 444,700 | +0.40(+0.28%) |
Jan 14, 2021 | 141.07 | 144.64 | 140.51 | 141.40 | 314,191 | +0.43(+0.31%) |
Jan 13, 2021 | 144.86 | 144.99 | 139.00 | 140.97 | 362,360 | -3.66(-2.53%) |
Jan 12, 2021 | 143.13 | 145.17 | 141.21 | 144.63 | 344,737 | +1.60(+1.12%) |
Jan 11, 2021 | 141.53 | 143.33 | 139.45 | 143.03 | 218,857 | +0.44(+0.31%) |
Jan 08, 2021 | 142.71 | 145.41 | 140.36 | 142.59 | 315,200 | +1.15(+0.81%) |
Jan 07, 2021 | 138.09 | 142.28 | 133.15 | 141.44 | 487,974 | +3.71(+2.69%) |
Jan 06, 2021 | 130.60 | 139.18 | 128.52 | 137.73 | 530,896 | +6.48(+4.94%) |
Jan 05, 2021 | 131.20 | 132.51 | 130.06 | 131.25 | 265,292 | +0.55(+0.42%) |
Jan 04, 2021 | 130.30 | 132.40 | 129.70 | 130.70 | 396,009 | +0.45(+0.35%) |
Dec 31, 2020 | 130.25 | 130.25 | 130.25 | 729,102 | -0.69(-0.53%) | |
Dec 30, 2020 | 129.68 | 131.44 | 128.86 | 130.94 | 729,102 | +1.24(+0.96%) |
Dec 29, 2020 | 129.77 | 130.70 | 128.11 | 129.70 | 228,883 | +1.12(+0.87%) |
Dec 28, 2020 | 131.93 | 131.99 | 128.57 | 128.58 | 216,538 | -1.93(-1.48%) |
Dec 24, 2020 | 131.21 | 131.94 | 128.52 | 130.51 | 152,800 | -0.57(-0.43%) |
Dec 23, 2020 | 131.35 | 133.89 | 130.79 | 131.08 | 264,353 | -0.87(-0.66%) |
Dec 22, 2020 | 131.42 | 133.98 | 131.41 | 131.95 | 281,770 | +0.94(+0.72%) |
Dec 21, 2020 | 128.67 | 131.09 | 127.44 | 131.01 | 376,217 | +1.14(+0.88%) |
Dec 18, 2020 | 132.33 | 132.39 | 128.86 | 129.87 | 894,200 | -2.13(-1.61%) |
Dec 17, 2020 | 134.33 | 134.56 | 131.33 | 132.00 | 435,739 | -0.90(-0.68%) |
Dec 16, 2020 | 133.58 | 135.37 | 132.72 | 132.90 | 320,623 | -0.71(-0.53%) |
Dec 15, 2020 | 137.10 | 137.83 | 133.39 | 133.61 | 283,826 | -2.36(-1.74%) |
Dec 14, 2020 | 135.41 | 137.34 | 134.60 | 135.97 | 319,550 | +1.10(+0.82%) |
Dec 11, 2020 | 134.05 | 135.79 | 132.75 | 134.87 | 292,500 | +0.54(+0.40%) |
Dec 10, 2020 | 130.06 | 134.61 | 128.94 | 134.33 | 288,431 | +3.75(+2.87%) |
Dec 09, 2020 | 134.81 | 135.40 | 129.83 | 130.58 | 577,646 | -3.20(-2.39%) |
Dec 08, 2020 | 137.24 | 138.51 | 133.58 | 133.78 | 341,407 | -4.10(-2.97%) |
Dec 07, 2020 | 135.54 | 139.07 | 135.54 | 137.88 | 232,291 | +2.18(+1.61%) |
Dec 04, 2020 | 133.43 | 136.32 | 133.26 | 135.70 | 438,300 | +3.05(+2.30%) |
Dec 03, 2020 | 131.41 | 133.97 | 130.27 | 132.65 | 230,660 | +0.72(+0.55%) |
Dec 02, 2020 | 133.03 | 133.34 | 131.10 | 131.93 | 196,784 | -1.89(-1.41%) |
Dec 01, 2020 | 135.65 | 135.65 | 131.35 | 133.82 | 366,828 | -0.63(-0.47%) |
Nov 30, 2020 | 134.17 | 134.94 | 132.85 | 134.45 | 287,039 | -0.10(-0.07%) |
Nov 27, 2020 | 134.23 | 136.31 | 133.20 | 134.55 | 235,600 | -0.44(-0.33%) |
Nov 25, 2020 | 133.67 | 135.68 | 133.38 | 134.99 | 286,700 | +2.03(+1.53%) |
Nov 24, 2020 | 132.80 | 134.94 | 132.13 | 132.96 | 250,196 | +0.11(+0.08%) |
Nov 23, 2020 | 132.20 | 133.50 | 131.17 | 132.85 | 217,782 | +1.76(+1.34%) |
Nov 20, 2020 | 131.02 | 132.36 | 130.69 | 131.09 | 346,000 | +0.05(+0.04%) |
Nov 19, 2020 | 128.06 | 131.60 | 127.45 | 131.04 | 193,698 | +2.56(+1.99%) |
Nov 18, 2020 | 129.40 | 130.74 | 127.44 | 128.48 | 367,804 | -1.43(-1.10%) |
Nov 17, 2020 | 124.67 | 130.04 | 124.25 | 129.91 | 585,447 | +4.54(+3.62%) |
Nov 16, 2020 | 121.08 | 125.59 | 119.02 | 125.37 | 406,655 | +4.61(+3.82%) |
Nov 13, 2020 | 118.76 | 121.17 | 117.67 | 120.76 | 255,400 | +4.43(+3.81%) |
Nov 12, 2020 | 119.49 | 120.81 | 115.92 | 116.33 | 253,951 | -2.98(-2.50%) |
Nov 11, 2020 | 118.54 | 120.93 | 117.51 | 119.31 | 301,945 | -0.28(-0.23%) |
Nov 10, 2020 | 116.84 | 120.84 | 115.34 | 119.59 | 470,768 | +1.91(+1.62%) |
Nov 09, 2020 | 117.77 | 125.59 | 116.66 | 117.68 | 473,318 | +1.52(+1.31%) |
Nov 06, 2020 | 116.64 | 118.31 | 110.64 | 116.16 | 418,800 | -4.69(-3.88%) |
Nov 05, 2020 | 121.79 | 122.62 | 120.33 | 120.85 | 505,833 | +1.35(+1.13%) |
Nov 04, 2020 | 115.98 | 120.34 | 114.04 | 119.50 | 476,013 | +7.04(+6.26%) |
Nov 03, 2020 | 113.11 | 114.88 | 112.12 | 112.46 | 448,486 | +1.37(+1.23%) |
Nov 02, 2020 | 110.92 | 112.43 | 108.46 | 111.09 | 671,634 | +1.28(+1.17%) |
Oct 30, 2020 | 110.79 | 114.98 | 108.15 | 109.81 | 709,500 | -2.09(-1.87%) |
Oct 29, 2020 | 113.68 | 115.23 | 111.72 | 111.90 | 548,948 | -2.29(-2.01%) |
Oct 28, 2020 | 117.79 | 117.79 | 114.10 | 114.19 | 448,919 | -6.06(-5.04%) |
Oct 27, 2020 | 123.94 | 127.75 | 119.87 | 120.25 | 300,120 | -3.59(-2.90%) |
Oct 26, 2020 | 128.01 | 129.14 | 122.28 | 123.84 | 350,311 | -5.65(-4.36%) |
Oct 23, 2020 | 130.62 | 132.83 | 128.70 | 129.49 | 250,600 | -0.86(-0.66%) |
Oct 22, 2020 | 130.54 | 131.80 | 128.71 | 130.35 | 418,295 | +0.34(+0.26%) |
Oct 21, 2020 | 132.84 | 133.05 | 129.62 | 130.01 | 297,032 | -1.84(-1.40%) |
Oct 20, 2020 | 132.50 | 133.28 | 131.20 | 131.85 | 268,342 | -0.09(-0.07%) |
Oct 19, 2020 | 133.78 | 136.46 | 131.54 | 131.94 | 191,904 | -1.10(-0.83%) |
Oct 16, 2020 | 134.99 | 135.89 | 130.85 | 133.04 | 290,900 | -1.52(-1.13%) |
Oct 15, 2020 | 130.58 | 134.83 | 128.24 | 134.56 | 257,396 | +1.48(+1.11%) |
Oct 14, 2020 | 133.95 | 134.84 | 132.26 | 133.08 | 244,589 | -0.53(-0.40%) |
Oct 13, 2020 | 133.93 | 135.60 | 133.48 | 133.61 | 222,305 | -0.32(-0.24%) |
Oct 12, 2020 | 133.99 | 134.90 | 131.83 | 133.93 | 211,149 | +1.53(+1.16%) |
Oct 09, 2020 | 130.31 | 133.16 | 129.00 | 132.40 | 232,100 | +3.50(+2.72%) |
Oct 08, 2020 | 128.25 | 129.37 | 127.54 | 128.90 | 202,924 | +1.15(+0.90%) |
Oct 07, 2020 | 125.40 | 128.25 | 125.21 | 127.75 | 298,163 | +3.57(+2.87%) |
Oct 06, 2020 | 125.22 | 127.89 | 123.93 | 124.18 | 257,980 | -1.56(-1.24%) |
Oct 05, 2020 | 127.16 | 128.16 | 123.83 | 125.74 | 432,552 | -0.80(-0.63%) |
Oct 02, 2020 | 125.53 | 127.56 | 125.33 | 126.54 | 292,600 | -1.22(-0.95%) |
Oct 01, 2020 | 127.95 | 129.13 | 126.82 | 127.76 | 244,558 | +1.17(+0.92%) |
Sep 30, 2020 | 127.00 | 128.66 | 125.40 | 126.59 | 492,749 | -0.62(-0.49%) |
Sep 29, 2020 | 128.76 | 130.12 | 126.89 | 127.21 | 436,125 | -1.06(-0.83%) |
Sep 28, 2020 | 129.17 | 130.27 | 127.58 | 128.27 | 365,002 | +0.52(+0.41%) |
Sep 25, 2020 | 124.81 | 128.16 | 123.37 | 127.75 | 229,400 | +3.34(+2.68%) |
Sep 24, 2020 | 122.66 | 125.31 | 120.64 | 124.41 | 418,800 | -0.03(-0.02%) |
Sep 23, 2020 | 129.47 | 131.67 | 124.06 | 124.44 | 274,114 | -6.01(-4.61%) |
Sep 22, 2020 | 129.57 | 130.83 | 127.27 | 130.45 | 361,746 | +2.11(+1.64%) |
Sep 21, 2020 | 126.01 | 128.42 | 123.55 | 128.34 | 278,174 | -0.86(-0.67%) |
Sep 18, 2020 | 130.25 | 131.00 | 126.48 | 129.20 | 1,134,300 | -0.31(-0.24%) |
Sep 17, 2020 | 127.67 | 130.21 | 127.52 | 129.51 | 340,679 | -0.29(-0.22%) |
Sep 16, 2020 | 130.16 | 131.72 | 129.30 | 129.80 | 418,567 | +0.49(+0.38%) |
Sep 15, 2020 | 127.67 | 131.04 | 127.67 | 129.31 | 306,026 | +2.45(+1.93%) |
Sep 14, 2020 | 125.78 | 128.02 | 124.53 | 126.86 | 453,721 | +3.08(+2.49%) |
Sep 11, 2020 | 124.42 | 124.99 | 122.64 | 123.78 | 425,300 | -0.45(-0.36%) |
Sep 10, 2020 | 126.67 | 127.78 | 123.19 | 124.23 | 455,812 | -1.72(-1.37%) |
Sep 09, 2020 | 126.44 | 126.67 | 123.52 | 125.95 | 268,232 | +2.36(+1.91%) |
Sep 08, 2020 | 124.85 | 125.50 | 122.16 | 123.59 | 611,203 | -4.37(-3.42%) |
Sep 04, 2020 | 130.10 | 130.10 | 124.74 | 127.96 | 472,400 | -1.81(-1.39%) |
Sep 03, 2020 | 131.46 | 131.46 | 126.92 | 129.77 | 380,717 | -2.84(-2.14%) |
Sep 02, 2020 | 131.41 | 132.93 | 130.59 | 132.61 | 362,283 | +1.86(+1.42%) |
Sep 01, 2020 | 128.08 | 131.39 | 127.31 | 130.75 | 354,952 | +3.72(+2.93%) |
Aug 31, 2020 | 128.32 | 128.86 | 126.47 | 127.03 | 214,713 | -0.93(-0.73%) |
Aug 28, 2020 | 127.85 | 128.65 | 126.75 | 127.96 | 143,500 | +1.13(+0.89%) |
Aug 27, 2020 | 128.12 | 128.56 | 125.71 | 126.83 | 226,229 | -1.04(-0.81%) |
Aug 26, 2020 | 126.94 | 128.11 | 126.14 | 127.87 | 320,999 | +1.70(+1.35%) |
Aug 25, 2020 | 125.55 | 126.18 | 123.51 | 126.17 | 212,048 | +0.80(+0.64%) |
Aug 24, 2020 | 124.98 | 125.80 | 123.80 | 125.37 | 295,680 | +1.91(+1.55%) |
Aug 21, 2020 | 124.20 | 125.54 | 123.19 | 123.46 | 359,500 | -0.35(-0.28%) |
Aug 20, 2020 | 122.00 | 124.18 | 121.25 | 123.81 | 392,139 | +1.27(+1.04%) |
Aug 19, 2020 | 121.29 | 123.37 | 120.51 | 122.54 | 326,211 | +0.85(+0.70%) |
Aug 18, 2020 | 121.69 | 122.47 | 119.15 | 121.69 | 392,270 | +0.42(+0.35%) |
Aug 17, 2020 | 118.57 | 122.74 | 118.57 | 121.27 | 458,076 | +2.37(+1.99%) |
Aug 14, 2020 | 126.64 | 126.64 | 118.24 | 118.90 | 707,900 | -7.22(-5.72%) |
Aug 13, 2020 | 125.45 | 134.96 | 123.00 | 126.12 | 2,404,472 | +28.41(+29.08%) |
Aug 12, 2020 | 97.06 | 99.33 | 97.04 | 97.71 | 896,621 | +0.41(+0.42%) |
Aug 11, 2020 | 102.62 | 103.10 | 97.05 | 97.30 | 612,355 | -4.35(-4.28%) |
Aug 10, 2020 | 102.67 | 103.37 | 101.30 | 101.65 | 364,856 | -1.19(-1.16%) |
Aug 07, 2020 | 101.43 | 102.85 | 101.16 | 102.84 | 288,300 | +0.76(+0.74%) |
Aug 06, 2020 | 102.21 | 102.81 | 100.74 | 102.08 | 227,030 | -0.30(-0.29%) |
Aug 05, 2020 | 100.52 | 103.43 | 99.97 | 102.38 | 328,877 | +2.56(+2.56%) |
Aug 04, 2020 | 98.26 | 99.82 | 97.52 | 99.82 | 489,225 | +1.40(+1.42%) |
Aug 03, 2020 | 98.00 | 99.35 | 97.02 | 98.42 | 325,742 | +1.16(+1.19%) |
Jul 31, 2020 | 97.38 | 97.38 | 95.25 | 97.26 | 313,500 | +0.31(+0.32%) |
Jul 30, 2020 | 95.81 | 97.74 | 94.08 | 96.95 | 300,706 | -0.11(-0.11%) |
Jul 29, 2020 | 96.59 | 97.65 | 96.47 | 97.06 | 256,761 | +1.06(+1.10%) |
Jul 28, 2020 | 97.15 | 98.13 | 95.81 | 96.00 | 216,687 | -1.33(-1.37%) |
Jul 27, 2020 | 96.51 | 97.63 | 96.15 | 97.33 | 296,416 | +1.09(+1.13%) |
Jul 24, 2020 | 95.65 | 96.77 | 94.37 | 96.24 | 393,200 | -0.39(-0.40%) |
Jul 23, 2020 | 99.71 | 99.87 | 96.17 | 96.63 | 319,265 | -0.96(-0.98%) |
Jul 22, 2020 | 96.90 | 98.64 | 96.68 | 97.59 | 315,286 | +0.59(+0.61%) |
Jul 21, 2020 | 97.05 | 98.25 | 96.50 | 97.00 | 382,600 | +0.96(+1.00%) |
Jul 20, 2020 | 94.52 | 97.68 | 94.52 | 96.04 | 447,316 | +0.99(+1.04%) |
Jul 17, 2020 | 95.23 | 95.75 | 93.94 | 95.05 | 336,800 | +0.03(+0.03%) |
Jul 16, 2020 | 96.30 | 97.28 | 94.59 | 95.02 | 663,602 | -2.23(-2.29%) |
Jul 15, 2020 | 95.18 | 98.30 | 94.41 | 97.25 | 693,714 | +3.19(+3.39%) |
Jul 14, 2020 | 95.57 | 96.27 | 93.55 | 94.06 | 590,555 | -2.23(-2.32%) |
Jul 13, 2020 | 99.82 | 102.72 | 95.60 | 96.29 | 1,290,846 | -3.17(-3.19%) |
Jul 10, 2020 | 104.16 | 104.16 | 99.30 | 99.46 | 601,800 | -4.85(-4.65%) |
Jul 09, 2020 | 104.68 | 104.77 | 101.91 | 104.31 | 392,314 | +0.51(+0.49%) |
Jul 08, 2020 | 102.19 | 103.89 | 101.58 | 103.80 | 284,544 | +1.69(+1.66%) |
Jul 07, 2020 | 103.88 | 105.01 | 101.96 | 102.11 | 264,780 | -1.75(-1.68%) |
Jul 06, 2020 | 106.10 | 106.16 | 102.92 | 103.86 | 495,322 | -0.23(-0.22%) |
Jul 02, 2020 | 104.82 | 106.17 | 104.00 | 104.09 | 228,600 | +0.24(+0.23%) |
Jul 01, 2020 | 104.68 | 105.17 | 102.98 | 103.85 | 329,656 | +0.24(+0.23%) |
Jun 30, 2020 | 103.29 | 104.04 | 100.83 | 103.61 | 456,957 | +0.17(+0.16%) |
Jun 29, 2020 | 101.90 | 103.44 | 99.41 | 103.44 | 362,283 | +1.87(+1.84%) |
Jun 26, 2020 | 101.95 | 103.30 | 100.66 | 101.57 | 676,500 | -1.17(-1.14%) |
Jun 25, 2020 | 100.58 | 102.75 | 98.66 | 102.74 | 366,037 | +1.84(+1.82%) |
Jun 24, 2020 | 102.88 | 103.67 | 100.04 | 100.90 | 491,412 | -3.03(-2.92%) |
Jun 23, 2020 | 103.24 | 104.89 | 103.24 | 103.93 | 383,068 | +1.21(+1.18%) |
Jun 22, 2020 | 99.43 | 102.76 | 99.43 | 102.72 | 331,900 | +2.19(+2.18%) |
Jun 19, 2020 | 103.00 | 103.04 | 99.59 | 100.53 | 985,600 | -0.62(-0.61%) |
Jun 18, 2020 | 103.61 | 103.61 | 100.62 | 101.15 | 440,744 | +0.16(+0.16%) |
Jun 17, 2020 | 103.57 | 105.67 | 100.80 | 100.99 | 411,662 | -2.35(-2.27%) |
Jun 16, 2020 | 104.95 | 105.30 | 102.75 | 103.34 | 356,247 | +1.89(+1.86%) |
Jun 15, 2020 | 97.54 | 102.66 | 97.30 | 101.45 | 563,272 | +1.81(+1.82%) |
Jun 12, 2020 | 101.58 | 102.85 | 97.19 | 99.64 | 478,000 | +1.79(+1.83%) |
Jun 11, 2020 | 102.18 | 104.15 | 97.79 | 97.85 | 637,470 | -9.19(-8.59%) |
Jun 10, 2020 | 108.60 | 108.60 | 106.05 | 107.04 | 316,174 | -1.24(-1.15%) |
Jun 09, 2020 | 109.88 | 110.71 | 107.62 | 108.28 | 434,999 | -3.25(-2.91%) |
Jun 08, 2020 | 111.12 | 111.65 | 108.68 | 111.53 | 502,121 | +1.21(+1.10%) |
Jun 05, 2020 | 111.21 | 112.02 | 109.56 | 110.32 | 563,100 | +1.74(+1.60%) |
Jun 04, 2020 | 110.87 | 112.23 | 107.82 | 108.58 | 449,682 | -3.91(-3.48%) |
Jun 03, 2020 | 110.33 | 113.08 | 109.60 | 112.49 | 470,918 | +3.18(+2.91%) |
Jun 02, 2020 | 110.37 | 110.65 | 106.78 | 109.31 | 381,728 | -0.73(-0.66%) |
Jun 01, 2020 | 105.07 | 110.47 | 105.06 | 110.04 | 565,401 | +4.40(+4.17%) |
May 29, 2020 | 104.80 | 106.03 | 102.54 | 105.64 | 656,900 | +0.91(+0.87%) |
May 28, 2020 | 102.42 | 106.10 | 101.41 | 104.73 | 1,169,669 | +3.05(+3.00%) |
May 27, 2020 | 98.60 | 101.90 | 97.88 | 101.68 | 676,617 | +4.25(+4.36%) |
May 26, 2020 | 96.63 | 98.68 | 95.80 | 97.43 | 737,094 | +2.46(+2.59%) |
May 22, 2020 | 94.70 | 95.00 | 93.11 | 94.97 | 442,900 | +0.64(+0.68%) |
May 21, 2020 | 95.00 | 95.70 | 93.02 | 94.33 | 555,065 | -0.90(-0.95%) |
May 20, 2020 | 95.07 | 96.57 | 94.81 | 95.23 | 387,031 | +0.36(+0.38%) |
May 19, 2020 | 95.31 | 96.50 | 94.86 | 94.87 | 620,781 | +0.88(+0.94%) |
May 18, 2020 | 96.38 | 97.27 | 93.74 | 93.99 | 872,295 | +0.23(+0.25%) |
May 15, 2020 | 92.96 | 94.67 | 92.10 | 93.76 | 417,800 | -0.13(-0.14%) |
May 14, 2020 | 92.71 | 94.27 | 91.15 | 93.89 | 532,914 | +0.37(+0.40%) |
May 13, 2020 | 98.21 | 98.78 | 91.97 | 93.52 | 634,681 | -5.08(-5.15%) |
May 12, 2020 | 100.22 | 100.44 | 97.84 | 98.60 | 802,815 | -1.33(-1.33%) |
May 11, 2020 | 99.58 | 101.02 | 98.77 | 99.93 | 601,285 | -0.60(-0.60%) |
May 08, 2020 | 100.89 | 103.41 | 98.41 | 100.53 | 586,000 | +0.76(+0.76%) |
May 07, 2020 | 101.15 | 104.29 | 99.09 | 99.77 | 1,294,273 | -3.96(-3.82%) |
May 06, 2020 | 102.81 | 104.69 | 100.86 | 103.73 | 606,530 | +1.41(+1.38%) |
May 05, 2020 | 101.22 | 103.58 | 101.22 | 102.32 | 511,246 | +2.81(+2.82%) |
May 04, 2020 | 94.83 | 99.61 | 94.29 | 99.51 | 674,957 | +4.47(+4.70%) |
May 01, 2020 | 99.68 | 102.74 | 94.02 | 95.04 | 504,300 | -7.21(-7.05%) |
Apr 30, 2020 | 101.82 | 103.98 | 100.27 | 102.25 | 372,083 | -0.41(-0.40%) |
Apr 29, 2020 | 98.16 | 103.58 | 97.86 | 102.66 | 395,421 | +6.10(+6.32%) |
Apr 28, 2020 | 97.44 | 98.23 | 95.75 | 96.56 | 447,333 | +0.56(+0.58%) |
Apr 27, 2020 | 94.66 | 96.62 | 94.66 | 96.00 | 525,288 | +1.55(+1.64%) |
Apr 24, 2020 | 95.95 | 96.59 | 93.29 | 94.45 | 416,900 | -1.38(-1.44%) |
Apr 23, 2020 | 97.08 | 98.67 | 95.83 | 95.83 | 340,356 | -0.13(-0.14%) |
Apr 22, 2020 | 93.98 | 96.30 | 93.02 | 95.96 | 362,412 | +3.97(+4.32%) |
Apr 21, 2020 | 95.88 | 95.88 | 91.16 | 91.99 | 594,722 | -5.35(-5.50%) |
Apr 20, 2020 | 97.36 | 100.32 | 96.70 | 97.34 | 681,090 | -3.01(-3.00%) |
Apr 17, 2020 | 99.99 | 101.18 | 97.95 | 100.35 | 587,300 | +2.94(+3.02%) |
Apr 16, 2020 | 97.30 | 97.91 | 95.83 | 97.41 | 379,326 | +0.89(+0.92%) |
Apr 15, 2020 | 98.29 | 99.28 | 96.36 | 96.52 | 317,849 | -3.55(-3.55%) |
Apr 14, 2020 | 98.56 | 100.51 | 98.26 | 100.07 | 403,818 | +3.34(+3.45%) |
Apr 13, 2020 | 96.79 | 98.32 | 94.29 | 96.73 | 294,985 | -0.51(-0.52%) |
Apr 09, 2020 | 95.76 | 99.17 | 94.01 | 97.24 | 590,300 | +2.37(+2.50%) |
Apr 08, 2020 | 92.57 | 95.94 | 91.53 | 94.87 | 550,248 | +2.92(+3.18%) |
Apr 07, 2020 | 97.04 | 98.86 | 91.29 | 91.95 | 554,150 | -1.47(-1.57%) |
Apr 06, 2020 | 91.44 | 93.99 | 89.98 | 93.42 | 722,404 | +4.62(+5.20%) |
Apr 03, 2020 | 88.90 | 90.23 | 86.18 | 88.80 | 431,700 | -0.58(-0.65%) |
Apr 02, 2020 | 87.39 | 93.84 | 86.89 | 89.38 | 717,363 | +0.11(+0.12%) |
Apr 01, 2020 | 91.35 | 94.36 | 87.71 | 89.27 | 450,470 | -5.80(-6.10%) |
Mar 31, 2020 | 97.37 | 99.53 | 93.93 | 95.07 | 604,507 | -2.88(-2.94%) |
Mar 30, 2020 | 95.46 | 99.20 | 95.46 | 97.95 | 498,953 | +2.85(+3.00%) |
Mar 27, 2020 | 94.77 | 96.91 | 94.12 | 95.10 | 474,700 | -3.03(-3.09%) |
Mar 26, 2020 | 91.73 | 98.88 | 91.73 | 98.13 | 622,168 | +7.15(+7.86%) |
Mar 25, 2020 | 85.98 | 92.68 | 84.43 | 90.98 | 648,003 | +5.27(+6.15%) |
Mar 24, 2020 | 82.45 | 86.38 | 79.94 | 85.71 | 933,051 | +7.05(+8.96%) |
Mar 23, 2020 | 76.64 | 79.82 | 73.07 | 78.66 | 989,001 | +2.29(+3.00%) |
Mar 20, 2020 | 87.32 | 88.59 | 75.00 | 76.37 | 1,040,900 | -9.46(-11.02%) |
Mar 19, 2020 | 88.25 | 90.73 | 85.29 | 85.83 | 886,569 | -3.09(-3.48%) |
Mar 18, 2020 | 88.27 | 89.43 | 83.90 | 88.92 | 1,113,756 | -0.74(-0.83%) |
Mar 17, 2020 | 90.14 | 94.74 | 87.50 | 89.66 | 1,028,936 | +1.26(+1.43%) |
Mar 16, 2020 | 88.27 | 95.90 | 88.11 | 88.40 | 1,204,760 | -7.73(-8.04%) |
Mar 13, 2020 | 93.35 | 96.13 | 87.50 | 96.13 | 1,070,100 | +7.65(+8.65%) |
Mar 12, 2020 | 89.25 | 94.55 | 88.00 | 88.48 | 1,373,271 | -6.32(-6.67%) |
Mar 11, 2020 | 92.51 | 96.21 | 91.38 | 94.80 | 1,650,695 | -0.77(-0.81%) |
Mar 10, 2020 | 93.37 | 95.73 | 91.34 | 95.57 | 1,411,299 | +4.81(+5.30%) |
Mar 09, 2020 | 95.58 | 96.21 | 90.05 | 90.76 | 2,683,863 | -12.34(-11.97%) |
Mar 06, 2020 | 105.28 | 106.65 | 100.10 | 103.10 | 747,100 | -5.59(-5.14%) |
Mar 05, 2020 | 107.15 | 109.46 | 106.38 | 108.69 | 633,596 | -1.51(-1.37%) |
Mar 04, 2020 | 108.54 | 110.21 | 107.12 | 110.20 | 510,183 | +3.42(+3.20%) |
Mar 03, 2020 | 109.03 | 110.20 | 104.85 | 106.78 | 703,117 | -2.25(-2.06%) |
Mar 02, 2020 | 107.72 | 109.23 | 102.72 | 109.03 | 730,493 | +2.52(+2.37%) |
Feb 28, 2020 | 101.56 | 107.46 | 101.00 | 106.51 | 1,031,500 | +1.52(+1.45%) |
Feb 27, 2020 | 111.25 | 111.60 | 104.95 | 104.99 | 1,062,737 | -8.60(-7.57%) |
Feb 26, 2020 | 115.02 | 117.63 | 113.43 | 113.59 | 547,657 | -1.41(-1.23%) |
Feb 25, 2020 | 119.01 | 119.41 | 114.46 | 115.00 | 591,857 | -2.84(-2.41%) |
Feb 24, 2020 | 118.41 | 120.39 | 114.01 | 117.84 | 1,245,903 | -5.53(-4.48%) |
Feb 21, 2020 | 125.09 | 125.09 | 121.93 | 123.37 | 604,200 | -2.07(-1.65%) |
Feb 20, 2020 | 128.06 | 128.53 | 124.21 | 125.44 | 502,657 | -2.82(-2.20%) |
Feb 19, 2020 | 127.85 | 129.87 | 126.97 | 128.26 | 503,410 | +1.03(+0.81%) |
Feb 18, 2020 | 126.84 | 128.21 | 126.33 | 127.23 | 427,174 | -0.09(-0.07%) |
Feb 14, 2020 | 127.21 | 129.38 | 126.51 | 127.32 | 614,800 | +0.53(+0.42%) |
Feb 13, 2020 | 127.99 | 129.18 | 126.74 | 126.79 | 644,831 | -1.96(-1.52%) |
Feb 12, 2020 | 129.04 | 129.50 | 126.85 | 128.75 | 521,239 | +0.20(+0.16%) |
Feb 11, 2020 | 130.91 | 130.99 | 127.51 | 128.55 | 941,505 | -1.37(-1.05%) |
Feb 10, 2020 | 128.52 | 130.30 | 128.50 | 129.92 | 1,128,113 | +0.84(+0.65%) |
Feb 07, 2020 | 127.54 | 129.27 | 127.34 | 129.08 | 1,240,400 | +1.16(+0.91%) |
Feb 06, 2020 | 126.04 | 128.32 | 125.06 | 127.92 | 1,044,885 | +1.93(+1.53%) |
Feb 05, 2020 | 124.02 | 126.29 | 122.34 | 125.99 | 1,030,051 | +3.59(+2.93%) |
Feb 04, 2020 | 119.67 | 122.45 | 119.00 | 122.40 | 1,070,602 | +3.89(+3.28%) |