Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 175.54 | 176.32 | 156.65 | 158.44 | 9,672,960 | +8.86(+5.92%) |
Jan 28, 2021 | 149.78 | 152.51 | 147.55 | 149.59 | 4,069,790 | +3.69(+2.53%) |
Jan 27, 2021 | 150.37 | 151.65 | 144.59 | 145.90 | 2,890,425 | -6.81(-4.46%) |
Jan 26, 2021 | 155.40 | 155.77 | 151.86 | 152.72 | 1,954,497 | -2.39(-1.54%) |
Jan 25, 2021 | 156.00 | 159.79 | 152.93 | 155.10 | 5,021,126 | +4.13(+2.73%) |
Jan 22, 2021 | 151.39 | 152.11 | 149.97 | 150.97 | 1,297,860 | -2.11(-1.38%) |
Jan 21, 2021 | 153.03 | 153.41 | 150.36 | 153.08 | 1,531,910 | +0.54(+0.36%) |
Jan 20, 2021 | 152.69 | 158.16 | 152.33 | 152.54 | 2,156,770 | +1.45(+0.96%) |
Jan 19, 2021 | 144.66 | 151.84 | 144.18 | 151.09 | 2,605,136 | +8.79(+6.18%) |
Jan 15, 2021 | 144.18 | 146.51 | 140.54 | 142.30 | 2,463,051 | -5.60(-3.79%) |
Jan 14, 2021 | 147.63 | 150.79 | 147.16 | 147.89 | 1,624,815 | +0.08(+0.06%) |
Jan 13, 2021 | 147.91 | 149.01 | 145.84 | 147.81 | 1,338,250 | -0.27(-0.18%) |
Jan 12, 2021 | 151.72 | 152.08 | 148.00 | 148.08 | 1,928,956 | -3.62(-2.39%) |
Jan 11, 2021 | 149.90 | 152.92 | 149.11 | 151.70 | 1,887,143 | -1.34(-0.87%) |
Jan 08, 2021 | 154.27 | 155.39 | 150.35 | 153.04 | 1,707,407 | +0.75(+0.49%) |
Jan 07, 2021 | 150.65 | 152.99 | 149.79 | 152.29 | 1,817,229 | +3.92(+2.64%) |
Jan 06, 2021 | 144.90 | 151.99 | 143.23 | 148.37 | 2,246,343 | +2.05(+1.40%) |
Jan 05, 2021 | 140.54 | 146.47 | 140.42 | 146.32 | 2,193,037 | +5.22(+3.70%) |
Jan 04, 2021 | 143.54 | 145.75 | 138.57 | 141.10 | 2,328,930 | -2.02(-1.41%) |
Dec 31, 2020 | 143.12 | 143.12 | 143.12 | 822,889 | +0.12(+0.09%) | |
Dec 30, 2020 | 141.45 | 143.89 | 141.42 | 143.00 | 822,889 | +2.19(+1.56%) |
Dec 29, 2020 | 143.98 | 144.95 | 140.07 | 140.81 | 1,539,515 | -2.63(-1.83%) |
Dec 28, 2020 | 143.01 | 143.96 | 142.11 | 143.44 | 1,109,987 | +1.88(+1.33%) |
Dec 24, 2020 | 141.31 | 141.69 | 139.96 | 141.56 | 513,162 | +0.44(+0.31%) |
Dec 23, 2020 | 140.51 | 143.18 | 139.25 | 141.12 | 1,528,364 | +1.23(+0.88%) |
Dec 22, 2020 | 138.90 | 142.05 | 138.40 | 139.89 | 1,410,392 | +1.61(+1.16%) |
Dec 21, 2020 | 136.26 | 138.75 | 135.90 | 138.28 | 1,588,691 | -0.45(-0.32%) |
Dec 18, 2020 | 137.11 | 139.87 | 135.80 | 138.73 | 3,015,843 | +2.49(+1.83%) |
Dec 17, 2020 | 139.49 | 140.69 | 136.12 | 136.24 | 1,958,009 | -1.88(-1.36%) |
Dec 16, 2020 | 135.68 | 138.94 | 134.43 | 138.12 | 2,094,319 | +2.68(+1.98%) |
Dec 15, 2020 | 134.03 | 137.05 | 133.83 | 135.44 | 2,447,555 | +5.07(+3.89%) |
Dec 14, 2020 | 131.06 | 131.46 | 129.13 | 130.37 | 3,132,036 | +0.02(+0.01%) |
Dec 11, 2020 | 134.71 | 135.23 | 129.76 | 130.35 | 3,791,889 | -5.90(-4.33%) |
Dec 10, 2020 | 137.95 | 138.61 | 136.24 | 136.25 | 1,867,413 | -2.58(-1.85%) |
Dec 09, 2020 | 145.10 | 145.14 | 138.05 | 138.82 | 2,735,030 | -7.02(-4.81%) |
Dec 08, 2020 | 143.79 | 146.04 | 143.01 | 145.84 | 1,626,535 | +2.22(+1.54%) |
Dec 07, 2020 | 141.74 | 144.27 | 140.94 | 143.62 | 2,430,381 | +3.04(+2.16%) |
Dec 04, 2020 | 134.56 | 140.69 | 134.55 | 140.58 | 2,323,010 | +6.05(+4.50%) |
Dec 03, 2020 | 135.02 | 136.07 | 133.92 | 134.53 | 1,301,107 | +0.24(+0.18%) |
Dec 02, 2020 | 134.20 | 135.80 | 133.41 | 134.29 | 1,362,898 | -0.51(-0.38%) |
Dec 01, 2020 | 132.94 | 136.17 | 132.15 | 134.81 | 2,794,631 | +2.65(+2.00%) |
Nov 30, 2020 | 127.67 | 132.23 | 127.67 | 132.16 | 2,916,745 | +4.69(+3.68%) |
Nov 27, 2020 | 128.14 | 129.91 | 127.29 | 127.47 | 1,298,608 | +0.20(+0.15%) |
Nov 25, 2020 | 129.88 | 130.04 | 125.71 | 127.27 | 3,242,515 | -2.72(-2.09%) |
Nov 24, 2020 | 129.67 | 130.79 | 126.69 | 129.99 | 2,388,420 | +0.77(+0.59%) |
Nov 23, 2020 | 132.04 | 132.72 | 127.84 | 129.22 | 3,277,359 | -2.21(-1.68%) |
Nov 20, 2020 | 130.36 | 132.71 | 129.56 | 131.43 | 1,885,689 | +0.96(+0.74%) |
Nov 19, 2020 | 128.42 | 130.59 | 127.32 | 130.46 | 1,916,920 | +1.69(+1.31%) |
Nov 18, 2020 | 132.10 | 132.22 | 128.66 | 128.78 | 2,148,121 | -2.55(-1.94%) |
Nov 17, 2020 | 133.55 | 133.87 | 131.11 | 131.32 | 1,580,157 | -2.45(-1.83%) |
Nov 16, 2020 | 131.53 | 134.09 | 131.21 | 133.78 | 2,060,665 | +1.78(+1.35%) |
Nov 13, 2020 | 134.46 | 135.31 | 131.48 | 132.00 | 1,474,650 | +0.15(+0.11%) |
Nov 12, 2020 | 134.23 | 134.73 | 130.91 | 131.85 | 2,081,406 | -2.36(-1.76%) |
Nov 11, 2020 | 130.35 | 134.79 | 129.81 | 134.21 | 2,124,141 | +6.18(+4.83%) |
Nov 10, 2020 | 133.27 | 134.32 | 127.67 | 128.02 | 2,772,121 | -6.85(-5.08%) |
Nov 09, 2020 | 141.18 | 141.69 | 134.71 | 134.87 | 2,541,659 | -2.01(-1.47%) |
Nov 06, 2020 | 138.14 | 138.72 | 134.25 | 136.88 | 2,767,489 | -2.23(-1.60%) |
Nov 05, 2020 | 134.20 | 139.29 | 132.93 | 139.10 | 5,658,197 | +8.95(+6.87%) |
Nov 04, 2020 | 132.55 | 133.04 | 129.80 | 130.16 | 3,229,744 | +0.68(+0.53%) |
Nov 03, 2020 | 132.39 | 133.33 | 125.78 | 129.48 | 5,614,902 | -3.10(-2.34%) |
Nov 02, 2020 | 133.75 | 135.12 | 130.53 | 132.57 | 2,549,558 | +0.77(+0.59%) |
Oct 30, 2020 | 133.24 | 134.25 | 130.25 | 131.80 | 1,926,608 | -3.61(-2.67%) |
Oct 29, 2020 | 130.60 | 136.93 | 130.41 | 135.41 | 1,562,731 | +5.01(+3.84%) |
Oct 28, 2020 | 132.79 | 133.34 | 129.75 | 130.40 | 1,830,251 | -4.97(-3.67%) |
Oct 27, 2020 | 137.58 | 138.25 | 134.71 | 135.37 | 1,180,219 | -2.02(-1.47%) |
Oct 26, 2020 | 138.42 | 138.77 | 135.08 | 137.40 | 1,405,681 | -2.30(-1.65%) |
Oct 23, 2020 | 139.54 | 140.44 | 138.82 | 139.70 | 878,294 | +0.03(+0.02%) |
Oct 22, 2020 | 140.77 | 141.35 | 137.43 | 139.67 | 968,541 | -0.62(-0.44%) |
Oct 21, 2020 | 142.37 | 143.19 | 140.21 | 140.29 | 920,276 | -1.92(-1.35%) |
Oct 20, 2020 | 142.41 | 143.62 | 141.26 | 142.21 | 1,023,007 | +1.22(+0.87%) |
Oct 19, 2020 | 144.13 | 146.44 | 140.28 | 140.99 | 1,272,577 | -1.88(-1.31%) |
Oct 16, 2020 | 144.03 | 144.51 | 142.65 | 142.86 | 1,190,676 | -0.22(-0.15%) |
Oct 15, 2020 | 140.45 | 143.41 | 139.55 | 143.08 | 1,035,214 | +0.07(+0.05%) |
Oct 14, 2020 | 144.38 | 144.43 | 141.61 | 143.01 | 1,201,877 | +0.10(+0.07%) |
Oct 13, 2020 | 147.18 | 147.39 | 142.16 | 142.91 | 2,169,821 | -3.63(-2.48%) |
Oct 12, 2020 | 145.97 | 147.96 | 144.83 | 146.54 | 2,473,954 | +2.62(+1.82%) |
Oct 09, 2020 | 143.00 | 144.44 | 142.24 | 143.92 | 2,033,594 | +2.55(+1.80%) |
Oct 08, 2020 | 140.86 | 141.47 | 139.75 | 141.37 | 2,329,106 | +1.58(+1.13%) |
Oct 07, 2020 | 139.88 | 140.88 | 139.02 | 139.79 | 1,427,900 | +2.42(+1.76%) |
Oct 06, 2020 | 140.47 | 141.51 | 136.70 | 137.38 | 1,682,182 | -4.06(-2.87%) |
Oct 05, 2020 | 138.15 | 141.57 | 138.15 | 141.44 | 1,457,750 | +4.47(+3.26%) |
Oct 02, 2020 | 138.15 | 139.57 | 136.94 | 136.97 | 1,719,711 | -4.92(-3.46%) |
Oct 01, 2020 | 137.59 | 142.24 | 137.26 | 141.88 | 2,126,349 | +6.16(+4.54%) |
Sep 30, 2020 | 133.88 | 137.25 | 133.73 | 135.73 | 1,957,579 | +1.07(+0.80%) |
Sep 29, 2020 | 135.45 | 136.64 | 134.06 | 134.65 | 1,557,305 | +0.35(+0.26%) |
Sep 28, 2020 | 131.18 | 134.34 | 129.68 | 134.30 | 2,198,897 | +5.57(+4.33%) |
Sep 25, 2020 | 126.49 | 129.58 | 124.64 | 128.73 | 2,046,672 | +2.61(+2.07%) |
Sep 24, 2020 | 123.10 | 128.39 | 123.08 | 126.12 | 2,299,307 | +1.19(+0.96%) |
Sep 23, 2020 | 129.72 | 130.25 | 124.62 | 124.92 | 1,467,756 | -5.34(-4.10%) |
Sep 22, 2020 | 126.48 | 130.32 | 124.78 | 130.26 | 1,817,180 | +5.03(+4.01%) |
Sep 21, 2020 | 124.61 | 125.60 | 122.61 | 125.23 | 2,198,584 | -1.64(-1.29%) |
Sep 18, 2020 | 130.06 | 130.51 | 124.69 | 126.87 | 2,589,214 | -2.19(-1.70%) |
Sep 17, 2020 | 125.89 | 129.50 | 125.89 | 129.07 | 1,956,850 | -1.85(-1.41%) |
Sep 16, 2020 | 132.84 | 133.24 | 130.83 | 130.91 | 1,565,740 | -0.53(-0.40%) |
Sep 15, 2020 | 130.03 | 133.17 | 129.94 | 131.44 | 1,887,521 | +2.91(+2.26%) |
Sep 14, 2020 | 128.21 | 129.55 | 126.94 | 128.53 | 1,267,380 | +1.53(+1.20%) |
Sep 11, 2020 | 128.33 | 129.14 | 125.12 | 127.00 | 1,603,720 | +0.86(+0.68%) |
Sep 10, 2020 | 129.91 | 131.20 | 125.18 | 126.15 | 2,328,464 | -2.22(-1.73%) |
Sep 09, 2020 | 126.04 | 129.27 | 126.01 | 128.37 | 2,907,986 | +6.31(+5.17%) |
Sep 08, 2020 | 124.16 | 126.34 | 121.94 | 122.05 | 2,869,053 | -7.62(-5.88%) |
Sep 04, 2020 | 130.24 | 132.14 | 124.87 | 129.67 | 3,470,081 | -0.84(-0.64%) |
Sep 03, 2020 | 139.00 | 139.54 | 130.06 | 130.51 | 3,733,939 | -12.48(-8.73%) |
Sep 02, 2020 | 138.53 | 143.88 | 137.33 | 142.99 | 2,290,793 | +6.37(+4.66%) |
Sep 01, 2020 | 136.18 | 137.84 | 134.83 | 136.62 | 1,578,767 | +1.50(+1.11%) |
Aug 31, 2020 | 133.81 | 135.62 | 132.41 | 135.12 | 2,185,912 | +1.15(+0.86%) |
Aug 28, 2020 | 131.27 | 134.06 | 130.87 | 133.97 | 1,136,861 | +3.28(+2.51%) |
Aug 27, 2020 | 133.83 | 133.83 | 129.38 | 130.69 | 1,880,788 | -2.43(-1.83%) |
Aug 26, 2020 | 132.91 | 134.14 | 131.80 | 133.12 | 1,414,299 | +0.17(+0.13%) |
Aug 25, 2020 | 133.36 | 134.22 | 131.91 | 132.96 | 1,274,572 | +0.26(+0.20%) |
Aug 24, 2020 | 134.02 | 134.56 | 131.55 | 132.69 | 1,652,172 | +0.19(+0.14%) |
Aug 21, 2020 | 130.83 | 132.75 | 130.04 | 132.51 | 1,418,156 | +1.32(+1.01%) |
Aug 20, 2020 | 131.19 | 132.71 | 130.00 | 131.18 | 1,830,575 | -1.32(-1.00%) |
Aug 19, 2020 | 133.94 | 134.21 | 131.93 | 132.51 | 1,840,911 | -1.06(-0.80%) |
Aug 18, 2020 | 135.70 | 136.77 | 133.46 | 133.57 | 1,263,479 | -2.70(-1.98%) |
Aug 17, 2020 | 137.47 | 137.76 | 134.93 | 136.28 | 1,302,866 | -0.03(-0.02%) |
Aug 14, 2020 | 138.51 | 138.64 | 135.73 | 136.31 | 1,069,968 | -1.81(-1.31%) |
Aug 13, 2020 | 137.78 | 139.29 | 136.94 | 138.12 | 1,514,773 | +0.47(+0.34%) |
Aug 12, 2020 | 132.78 | 137.92 | 131.86 | 137.65 | 1,759,584 | +5.81(+4.41%) |
Aug 11, 2020 | 133.57 | 134.86 | 131.31 | 131.84 | 1,774,368 | -2.06(-1.54%) |
Aug 10, 2020 | 134.18 | 134.78 | 131.53 | 133.90 | 1,607,578 | -0.31(-0.23%) |
Aug 07, 2020 | 138.24 | 138.26 | 132.38 | 134.21 | 1,641,995 | -3.44(-2.50%) |
Aug 06, 2020 | 135.44 | 138.69 | 134.88 | 137.65 | 1,362,058 | +2.51(+1.86%) |
Aug 05, 2020 | 134.65 | 135.83 | 133.35 | 135.14 | 1,536,286 | +0.44(+0.32%) |
Aug 04, 2020 | 137.06 | 137.48 | 132.90 | 134.70 | 1,959,654 | -2.14(-1.56%) |
Aug 03, 2020 | 136.59 | 138.97 | 136.24 | 136.84 | 2,025,516 | +1.51(+1.11%) |
Jul 31, 2020 | 134.24 | 135.63 | 131.31 | 135.33 | 3,805,721 | +3.15(+2.38%) |
Jul 30, 2020 | 125.42 | 132.25 | 125.31 | 132.18 | 3,427,742 | +5.34(+4.21%) |
Jul 29, 2020 | 126.31 | 127.56 | 125.11 | 126.84 | 1,431,021 | +1.66(+1.33%) |
Jul 28, 2020 | 127.70 | 128.24 | 124.99 | 125.18 | 1,884,962 | -1.89(-1.49%) |
Jul 27, 2020 | 124.20 | 128.06 | 123.00 | 127.07 | 2,445,276 | +4.72(+3.86%) |
Jul 24, 2020 | 122.22 | 126.43 | 119.51 | 122.34 | 3,257,421 | -3.47(-2.76%) |
Jul 23, 2020 | 127.47 | 129.39 | 125.02 | 125.81 | 3,164,208 | -0.89(-0.70%) |
Jul 22, 2020 | 127.36 | 128.67 | 125.68 | 126.70 | 1,565,704 | -1.07(-0.84%) |
Jul 21, 2020 | 129.42 | 130.03 | 127.05 | 127.77 | 2,070,763 | -0.32(-0.25%) |
Jul 20, 2020 | 125.24 | 128.35 | 124.41 | 128.10 | 2,076,710 | +3.58(+2.87%) |
Jul 17, 2020 | 123.15 | 124.83 | 122.53 | 124.52 | 1,654,689 | +2.16(+1.76%) |
Jul 16, 2020 | 120.85 | 123.22 | 120.04 | 122.36 | 1,684,133 | +0.29(+0.24%) |
Jul 15, 2020 | 122.60 | 123.08 | 119.93 | 122.08 | 1,406,044 | +0.13(+0.11%) |
Jul 14, 2020 | 120.36 | 122.23 | 117.62 | 121.94 | 1,880,832 | +1.59(+1.32%) |
Jul 13, 2020 | 123.93 | 125.32 | 119.75 | 120.36 | 2,008,434 | -1.63(-1.33%) |
Jul 10, 2020 | 123.39 | 123.76 | 120.59 | 121.98 | 1,163,618 | -1.40(-1.14%) |
Jul 09, 2020 | 123.50 | 124.19 | 120.63 | 123.39 | 1,315,526 | +0.54(+0.44%) |
Jul 08, 2020 | 123.77 | 124.15 | 121.39 | 122.85 | 1,387,466 | -0.12(-0.10%) |
Jul 07, 2020 | 124.13 | 125.71 | 122.85 | 122.97 | 2,702,243 | +0.63(+0.52%) |
Jul 06, 2020 | 121.67 | 123.90 | 121.05 | 122.33 | 1,571,129 | +2.96(+2.48%) |
Jul 02, 2020 | 118.54 | 120.89 | 118.32 | 119.38 | 1,863,058 | +2.39(+2.04%) |
Jul 01, 2020 | 118.71 | 118.71 | 116.94 | 116.99 | 1,475,518 | -1.87(-1.57%) |
Jun 30, 2020 | 117.07 | 119.35 | 116.59 | 118.86 | 2,074,989 | +1.73(+1.48%) |
Jun 29, 2020 | 117.26 | 117.50 | 114.72 | 117.13 | 1,149,973 | +0.14(+0.12%) |
Jun 26, 2020 | 117.69 | 119.12 | 116.11 | 116.99 | 2,465,898 | -1.35(-1.14%) |
Jun 25, 2020 | 117.75 | 118.59 | 116.01 | 118.34 | 1,440,993 | +0.83(+0.70%) |
Jun 24, 2020 | 119.31 | 120.27 | 116.22 | 117.51 | 2,575,009 | -1.80(-1.51%) |
Jun 23, 2020 | 119.69 | 120.60 | 118.61 | 119.31 | 1,527,293 | +0.72(+0.60%) |
Jun 22, 2020 | 118.21 | 119.18 | 116.50 | 118.60 | 1,698,314 | +0.21(+0.18%) |
Jun 19, 2020 | 123.49 | 123.49 | 117.60 | 118.39 | 3,945,458 | -1.63(-1.35%) |
Jun 18, 2020 | 121.06 | 121.75 | 119.29 | 120.01 | 1,531,872 | -1.53(-1.25%) |
Jun 17, 2020 | 120.70 | 122.69 | 120.09 | 121.54 | 1,931,880 | +2.19(+1.83%) |
Jun 16, 2020 | 122.55 | 123.98 | 116.93 | 119.35 | 2,705,248 | +1.07(+0.90%) |
Jun 15, 2020 | 114.69 | 118.35 | 114.18 | 118.28 | 2,555,804 | +0.31(+0.26%) |
Jun 12, 2020 | 118.21 | 119.19 | 114.81 | 117.98 | 2,623,600 | +3.28(+2.86%) |
Jun 11, 2020 | 118.70 | 119.70 | 114.40 | 114.69 | 3,180,418 | -7.92(-6.46%) |
Jun 10, 2020 | 125.56 | 125.87 | 122.37 | 122.61 | 2,676,162 | -2.43(-1.94%) |
Jun 09, 2020 | 124.19 | 126.54 | 122.81 | 125.04 | 2,171,810 | -0.21(-0.17%) |
Jun 08, 2020 | 127.40 | 128.49 | 123.41 | 125.25 | 2,920,965 | -1.32(-1.04%) |
Jun 05, 2020 | 121.42 | 128.17 | 121.31 | 126.57 | 3,824,546 | +6.96(+5.82%) |
Jun 04, 2020 | 117.28 | 119.70 | 117.28 | 119.61 | 2,382,919 | +1.31(+1.11%) |
Jun 03, 2020 | 116.20 | 119.45 | 115.98 | 118.30 | 2,388,179 | +3.24(+2.82%) |
Jun 02, 2020 | 111.19 | 115.19 | 110.33 | 115.06 | 2,180,692 | +4.34(+3.92%) |
Jun 01, 2020 | 109.83 | 111.20 | 108.59 | 110.72 | 1,209,566 | +0.52(+0.47%) |
May 29, 2020 | 107.71 | 111.02 | 106.71 | 110.19 | 2,845,631 | +2.85(+2.66%) |
May 28, 2020 | 110.44 | 111.78 | 106.65 | 107.34 | 2,150,578 | -3.31(-2.99%) |
May 27, 2020 | 109.81 | 110.79 | 106.52 | 110.65 | 2,271,950 | +1.22(+1.11%) |
May 26, 2020 | 111.55 | 112.83 | 109.13 | 109.43 | 1,739,904 | +0.65(+0.60%) |
May 22, 2020 | 106.75 | 109.43 | 105.18 | 108.78 | 1,620,266 | +2.99(+2.83%) |
May 21, 2020 | 109.06 | 109.86 | 105.79 | 105.79 | 1,404,330 | -3.33(-3.05%) |
May 20, 2020 | 106.38 | 109.27 | 105.62 | 109.12 | 1,906,974 | +4.90(+4.70%) |
May 19, 2020 | 104.04 | 106.97 | 104.03 | 104.22 | 1,790,275 | -0.13(-0.12%) |
May 18, 2020 | 101.25 | 105.12 | 100.91 | 104.35 | 2,306,503 | +5.99(+6.09%) |
May 15, 2020 | 96.76 | 98.67 | 96.02 | 98.36 | 2,195,868 | -1.97(-1.97%) |
May 14, 2020 | 97.13 | 100.43 | 94.74 | 100.33 | 2,313,481 | +2.04(+2.07%) |
May 13, 2020 | 100.53 | 101.26 | 96.46 | 98.29 | 2,264,476 | -1.85(-1.85%) |
May 12, 2020 | 103.25 | 104.39 | 100.14 | 100.14 | 1,954,498 | -2.09(-2.05%) |
May 11, 2020 | 101.80 | 103.34 | 100.57 | 102.24 | 2,362,606 | -0.75(-0.73%) |
May 08, 2020 | 100.19 | 103.05 | 99.09 | 102.99 | 2,293,820 | +4.66(+4.74%) |
May 07, 2020 | 99.51 | 100.27 | 97.95 | 98.33 | 1,689,909 | +0.27(+0.27%) |
May 06, 2020 | 98.69 | 100.14 | 97.61 | 98.06 | 3,261,712 | +1.10(+1.14%) |
May 05, 2020 | 96.35 | 100.50 | 95.60 | 96.96 | 5,754,652 | +4.72(+5.12%) |
May 04, 2020 | 90.93 | 92.83 | 89.57 | 92.24 | 3,643,739 | +0.72(+0.79%) |
May 01, 2020 | 93.33 | 94.18 | 91.12 | 91.51 | 2,547,500 | -4.68(-4.86%) |
Apr 30, 2020 | 97.98 | 98.12 | 95.49 | 96.19 | 2,756,331 | -2.17(-2.20%) |
Apr 29, 2020 | 94.76 | 98.94 | 94.76 | 98.36 | 2,215,648 | +5.14(+5.51%) |
Apr 28, 2020 | 93.52 | 96.16 | 92.81 | 93.22 | 2,380,465 | +2.12(+2.33%) |
Apr 27, 2020 | 90.56 | 92.09 | 90.34 | 91.10 | 2,282,106 | +1.73(+1.94%) |
Apr 24, 2020 | 86.47 | 89.61 | 85.61 | 89.36 | 1,574,679 | +3.44(+4.01%) |
Apr 23, 2020 | 86.25 | 87.60 | 85.55 | 85.92 | 1,574,787 | -0.14(-0.16%) |
Apr 22, 2020 | 84.27 | 86.49 | 83.99 | 86.06 | 2,453,953 | +4.48(+5.49%) |
Apr 21, 2020 | 84.72 | 85.32 | 81.56 | 81.58 | 1,955,162 | -4.10(-4.79%) |
Apr 20, 2020 | 86.89 | 87.88 | 85.42 | 85.68 | 1,497,120 | -2.66(-3.01%) |
Apr 17, 2020 | 89.76 | 90.40 | 86.58 | 88.34 | 2,118,435 | +0.36(+0.41%) |
Apr 16, 2020 | 86.76 | 88.49 | 85.42 | 87.98 | 1,636,764 | +1.98(+2.30%) |
Apr 15, 2020 | 86.54 | 86.99 | 83.44 | 85.99 | 2,159,259 | -2.99(-3.36%) |
Apr 14, 2020 | 88.44 | 88.77 | 84.85 | 88.99 | 3,126,122 | +5.21(+6.22%) |
Apr 13, 2020 | 83.34 | 84.14 | 82.10 | 83.77 | 2,093,685 | +0.48(+0.58%) |
Apr 09, 2020 | 87.83 | 88.24 | 82.22 | 83.29 | 3,028,511 | -2.82(-3.28%) |
Apr 08, 2020 | 84.82 | 87.41 | 82.54 | 86.11 | 2,571,912 | +2.84(+3.41%) |
Apr 07, 2020 | 86.01 | 86.93 | 82.93 | 83.27 | 2,408,810 | +0.12(+0.14%) |
Apr 06, 2020 | 77.82 | 83.54 | 77.48 | 83.15 | 2,897,940 | +8.80(+11.83%) |
Apr 03, 2020 | 76.62 | 77.53 | 73.62 | 74.36 | 2,248,030 | -2.84(-3.68%) |
Apr 02, 2020 | 75.78 | 77.87 | 75.10 | 77.20 | 2,436,399 | +0.85(+1.12%) |
Apr 01, 2020 | 79.94 | 82.60 | 75.31 | 76.35 | 3,129,949 | -6.42(-7.75%) |
Mar 31, 2020 | 83.31 | 87.30 | 82.34 | 82.76 | 3,508,107 | -0.68(-0.81%) |
Mar 30, 2020 | 81.97 | 83.85 | 79.76 | 83.44 | 2,291,664 | +2.80(+3.47%) |
Mar 27, 2020 | 83.59 | 83.59 | 79.84 | 80.64 | 3,595,595 | -5.44(-6.31%) |
Mar 26, 2020 | 80.19 | 86.18 | 79.48 | 86.08 | 4,528,687 | +7.06(+8.93%) |
Mar 25, 2020 | 80.99 | 85.66 | 78.51 | 79.02 | 4,252,784 | -1.81(-2.23%) |
Mar 24, 2020 | 73.79 | 81.12 | 72.94 | 80.83 | 4,196,984 | +11.43(+16.46%) |
Mar 23, 2020 | 69.91 | 70.45 | 65.74 | 69.40 | 3,912,382 | +1.19(+1.74%) |
Mar 20, 2020 | 74.08 | 75.46 | 68.01 | 68.22 | 3,239,750 | -3.34(-4.67%) |
Mar 19, 2020 | 66.80 | 73.82 | 66.80 | 71.56 | 3,230,277 | +4.80(+7.18%) |
Mar 18, 2020 | 65.86 | 71.92 | 64.18 | 66.76 | 3,505,691 | -5.26(-7.30%) |
Mar 17, 2020 | 64.82 | 74.73 | 64.33 | 72.02 | 5,370,986 | +9.15(+14.55%) |
Mar 16, 2020 | 67.31 | 73.91 | 62.87 | 62.87 | 4,527,097 | -13.98(-18.19%) |
Mar 13, 2020 | 79.31 | 80.56 | 72.98 | 76.86 | 6,188,670 | +2.27(+3.04%) |
Mar 12, 2020 | 77.08 | 83.67 | 74.23 | 74.59 | 4,234,913 | -8.60(-10.34%) |
Mar 11, 2020 | 86.24 | 86.82 | 82.11 | 83.19 | 3,327,513 | -5.51(-6.21%) |
Mar 10, 2020 | 85.17 | 88.70 | 82.99 | 88.70 | 3,884,076 | +6.92(+8.46%) |
Mar 09, 2020 | 80.86 | 86.25 | 79.87 | 81.78 | 4,175,040 | -6.84(-7.72%) |
Mar 06, 2020 | 87.73 | 90.65 | 86.43 | 88.62 | 3,297,420 | -2.67(-2.92%) |
Mar 05, 2020 | 93.49 | 93.77 | 90.67 | 91.29 | 3,807,492 | -4.42(-4.61%) |
Mar 04, 2020 | 94.46 | 95.72 | 92.71 | 95.71 | 5,439,605 | +3.45(+3.74%) |
Mar 03, 2020 | 96.57 | 98.85 | 92.09 | 92.25 | 2,621,395 | -4.30(-4.45%) |
Mar 02, 2020 | 93.79 | 96.61 | 91.44 | 96.55 | 3,130,809 | +3.79(+4.08%) |
Feb 28, 2020 | 85.15 | 92.80 | 85.00 | 92.76 | 5,148,027 | +2.43(+2.69%) |
Feb 27, 2020 | 93.06 | 94.15 | 90.12 | 90.34 | 3,919,546 | -5.79(-6.02%) |
Feb 26, 2020 | 99.05 | 101.34 | 96.05 | 96.12 | 2,977,023 | -2.19(-2.22%) |
Feb 25, 2020 | 103.69 | 104.34 | 97.97 | 98.31 | 3,070,124 | -4.65(-4.51%) |
Feb 24, 2020 | 102.07 | 104.53 | 100.75 | 102.96 | 3,349,337 | -3.19(-3.00%) |
Feb 21, 2020 | 108.20 | 108.34 | 105.07 | 106.14 | 2,046,294 | -2.66(-2.44%) |
Feb 20, 2020 | 109.99 | 110.65 | 107.38 | 108.80 | 1,472,290 | -1.52(-1.38%) |
Feb 19, 2020 | 109.34 | 111.50 | 109.03 | 110.32 | 1,891,901 | +2.19(+2.03%) |
Feb 18, 2020 | 107.48 | 110.00 | 107.04 | 108.12 | 2,639,844 | -2.06(-1.87%) |
Feb 14, 2020 | 113.75 | 114.48 | 109.50 | 110.18 | 1,960,330 | -3.33(-2.94%) |
Feb 13, 2020 | 112.82 | 115.29 | 112.09 | 113.51 | 2,323,341 | -0.43(-0.37%) |
Feb 12, 2020 | 111.68 | 114.15 | 111.51 | 113.94 | 2,158,700 | +3.59(+3.26%) |
Feb 11, 2020 | 108.69 | 111.38 | 108.46 | 110.35 | 1,830,202 | +2.68(+2.49%) |
Feb 10, 2020 | 104.13 | 107.67 | 103.20 | 107.67 | 1,760,210 | +2.57(+2.45%) |
Feb 07, 2020 | 107.39 | 107.77 | 105.10 | 105.10 | 2,800,115 | -3.45(-3.18%) |
Feb 06, 2020 | 110.37 | 110.98 | 107.48 | 108.55 | 1,959,273 | -1.81(-1.64%) |
Feb 05, 2020 | 110.52 | 111.31 | 108.97 | 110.36 | 1,377,210 | +1.55(+1.42%) |
Feb 04, 2020 | 108.74 | 109.53 | 107.60 | 108.81 | 1,760,323 | +2.70(+2.55%) |