Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 157.80 | 159.50 | 156.61 | 157.87 | 1,464,254 | +0.20(+0.13%) |
Feb 25, 2021 | 158.46 | 159.40 | 156.73 | 157.67 | 1,519,797 | -0.32(-0.21%) |
Feb 24, 2021 | 155.62 | 160.24 | 154.90 | 157.99 | 2,173,537 | +1.86(+1.19%) |
Feb 23, 2021 | 155.36 | 157.03 | 153.22 | 156.13 | 1,052,098 | -0.53(-0.34%) |
Feb 22, 2021 | 156.85 | 157.90 | 155.57 | 156.66 | 1,072,696 | -1.41(-0.89%) |
Feb 19, 2021 | 156.71 | 159.03 | 156.34 | 158.07 | 1,334,564 | +2.79(+1.80%) |
Feb 18, 2021 | 153.17 | 156.45 | 153.16 | 155.28 | 1,373,083 | +1.36(+0.89%) |
Feb 17, 2021 | 154.21 | 155.15 | 152.98 | 153.92 | 1,655,943 | -1.08(-0.69%) |
Feb 16, 2021 | 160.01 | 160.01 | 154.63 | 155.00 | 1,547,042 | -3.53(-2.23%) |
Feb 12, 2021 | 157.51 | 159.08 | 157.23 | 158.53 | 1,070,420 | +0.74(+0.47%) |
Feb 11, 2021 | 160.99 | 161.42 | 156.06 | 157.78 | 1,239,422 | -2.30(-1.44%) |
Feb 10, 2021 | 159.18 | 160.90 | 157.73 | 160.09 | 984,828 | +1.55(+0.98%) |
Feb 09, 2021 | 158.63 | 159.27 | 156.28 | 158.53 | 914,925 | -0.09(-0.06%) |
Feb 08, 2021 | 160.36 | 160.97 | 157.67 | 158.62 | 1,290,622 | -0.87(-0.54%) |
Feb 05, 2021 | 160.72 | 161.83 | 158.87 | 159.49 | 1,244,190 | +0.90(+0.57%) |
Feb 04, 2021 | 158.61 | 160.27 | 157.67 | 158.59 | 1,223,465 | +1.16(+0.74%) |
Feb 03, 2021 | 159.35 | 159.98 | 156.65 | 157.42 | 1,355,221 | -2.50(-1.56%) |
Feb 02, 2021 | 158.44 | 160.84 | 158.25 | 159.93 | 1,340,570 | +2.56(+1.63%) |
Feb 01, 2021 | 159.42 | 159.78 | 153.86 | 157.36 | 1,472,944 | +0.71(+0.46%) |
Jan 29, 2021 | 161.28 | 161.65 | 156.36 | 156.65 | 1,703,922 | -5.90(-3.63%) |
Jan 28, 2021 | 162.44 | 165.33 | 158.81 | 162.54 | 2,914,992 | +6.02(+3.85%) |
Jan 27, 2021 | 156.80 | 158.29 | 153.04 | 156.52 | 2,208,815 | -2.95(-1.85%) |
Jan 26, 2021 | 159.36 | 160.90 | 157.44 | 159.47 | 1,046,759 | +1.47(+0.93%) |
Jan 25, 2021 | 157.78 | 160.14 | 156.66 | 158.00 | 1,233,582 | -0.20(-0.13%) |
Jan 22, 2021 | 159.39 | 160.11 | 157.38 | 158.20 | 1,387,282 | -1.62(-1.02%) |
Jan 21, 2021 | 158.65 | 161.02 | 158.10 | 159.82 | 1,529,323 | +0.86(+0.54%) |
Jan 20, 2021 | 160.05 | 160.60 | 157.48 | 158.97 | 1,234,956 | -0.45(-0.28%) |
Jan 19, 2021 | 157.13 | 160.53 | 156.34 | 159.42 | 1,696,406 | +3.55(+2.28%) |
Jan 15, 2021 | 156.05 | 156.99 | 152.38 | 155.87 | 1,390,051 | -0.49(-0.31%) |
Jan 14, 2021 | 157.82 | 158.81 | 154.72 | 156.36 | 1,667,000 | -0.23(-0.15%) |
Jan 13, 2021 | 158.83 | 160.15 | 155.78 | 156.59 | 2,309,704 | -2.75(-1.72%) |
Jan 12, 2021 | 159.02 | 162.08 | 158.53 | 159.34 | 1,319,536 | +0.11(+0.07%) |
Jan 11, 2021 | 157.19 | 159.82 | 157.19 | 159.23 | 774,082 | -0.34(-0.21%) |
Jan 08, 2021 | 160.64 | 161.41 | 157.01 | 159.57 | 1,004,522 | -0.62(-0.39%) |
Jan 07, 2021 | 160.06 | 160.95 | 157.55 | 160.19 | 1,167,838 | +1.06(+0.67%) |
Jan 06, 2021 | 154.53 | 161.11 | 154.53 | 159.13 | 1,443,425 | +5.52(+3.59%) |
Jan 05, 2021 | 153.37 | 155.16 | 152.35 | 153.61 | 1,556,333 | +0.70(+0.46%) |
Jan 04, 2021 | 153.35 | 158.38 | 151.37 | 152.91 | 2,469,933 | -8.32(-5.16%) |
Dec 31, 2020 | 161.22 | 161.22 | 161.22 | 564,070 | +0.23(+0.15%) | |
Dec 30, 2020 | 159.14 | 161.52 | 159.14 | 160.99 | 564,070 | +1.83(+1.15%) |
Dec 29, 2020 | 160.85 | 160.85 | 157.42 | 159.16 | 800,134 | -0.92(-0.58%) |
Dec 28, 2020 | 163.49 | 163.79 | 159.54 | 160.08 | 539,109 | -2.38(-1.46%) |
Dec 24, 2020 | 161.30 | 162.68 | 160.29 | 162.45 | 269,238 | +1.82(+1.14%) |
Dec 23, 2020 | 161.65 | 162.80 | 160.01 | 160.63 | 717,584 | -1.01(-0.63%) |
Dec 22, 2020 | 163.16 | 163.40 | 161.14 | 161.64 | 676,527 | -1.34(-0.82%) |
Dec 21, 2020 | 161.13 | 164.22 | 160.05 | 162.98 | 849,340 | -0.92(-0.56%) |
Dec 18, 2020 | 164.78 | 165.83 | 161.72 | 163.90 | 1,662,501 | -0.52(-0.31%) |
Dec 17, 2020 | 164.33 | 166.08 | 162.60 | 164.41 | 1,940,695 | +2.39(+1.48%) |
Dec 16, 2020 | 163.47 | 167.32 | 161.65 | 162.02 | 3,471,955 | +2.81(+1.76%) |
Dec 15, 2020 | 155.43 | 159.41 | 155.04 | 159.21 | 1,283,919 | +5.35(+3.48%) |
Dec 14, 2020 | 159.71 | 159.85 | 153.77 | 153.86 | 1,317,929 | -4.33(-2.74%) |
Dec 11, 2020 | 158.64 | 160.11 | 156.75 | 158.19 | 973,401 | -2.20(-1.37%) |
Dec 10, 2020 | 159.66 | 161.40 | 157.48 | 160.39 | 1,330,918 | -0.59(-0.36%) |
Dec 09, 2020 | 161.28 | 161.89 | 159.81 | 160.98 | 909,165 | +0.97(+0.60%) |
Dec 08, 2020 | 159.88 | 160.66 | 158.27 | 160.01 | 948,300 | -1.11(-0.69%) |
Dec 07, 2020 | 162.25 | 162.53 | 159.37 | 161.12 | 1,558,387 | -2.17(-1.33%) |
Dec 04, 2020 | 162.91 | 164.19 | 161.06 | 163.29 | 1,288,380 | +1.65(+1.02%) |
Dec 03, 2020 | 160.85 | 164.54 | 160.23 | 161.64 | 1,558,067 | +0.36(+0.22%) |
Dec 02, 2020 | 162.34 | 163.11 | 160.66 | 161.28 | 972,275 | -2.98(-1.81%) |
Dec 01, 2020 | 169.42 | 170.32 | 164.24 | 164.26 | 1,238,699 | -2.16(-1.30%) |
Nov 30, 2020 | 168.51 | 169.32 | 165.07 | 166.42 | 1,229,027 | -2.44(-1.44%) |
Nov 27, 2020 | 168.31 | 169.95 | 168.01 | 168.85 | 326,607 | +1.18(+0.70%) |
Nov 25, 2020 | 170.57 | 170.97 | 167.38 | 167.68 | 1,317,659 | -3.90(-2.28%) |
Nov 24, 2020 | 173.16 | 175.41 | 171.00 | 171.58 | 1,278,848 | -0.18(-0.10%) |
Nov 23, 2020 | 168.31 | 172.26 | 168.22 | 171.76 | 977,778 | +4.48(+2.68%) |
Nov 20, 2020 | 167.65 | 168.46 | 166.42 | 167.28 | 957,924 | -0.50(-0.30%) |
Nov 19, 2020 | 165.28 | 167.93 | 164.45 | 167.78 | 772,453 | +2.02(+1.22%) |
Nov 18, 2020 | 166.94 | 168.03 | 165.70 | 165.76 | 876,435 | -0.23(-0.14%) |
Nov 17, 2020 | 166.27 | 166.96 | 162.65 | 165.99 | 909,963 | -1.36(-0.81%) |
Nov 16, 2020 | 165.91 | 167.41 | 164.30 | 167.35 | 819,613 | +4.17(+2.56%) |
Nov 13, 2020 | 160.86 | 163.87 | 160.86 | 163.18 | 696,793 | +3.31(+2.07%) |
Nov 12, 2020 | 162.11 | 163.24 | 158.28 | 159.87 | 747,578 | -2.85(-1.75%) |
Nov 11, 2020 | 161.55 | 163.12 | 158.19 | 162.72 | 1,493,924 | +1.89(+1.17%) |
Nov 10, 2020 | 159.46 | 162.47 | 158.30 | 160.83 | 1,121,274 | +1.24(+0.78%) |
Nov 09, 2020 | 170.10 | 171.47 | 159.19 | 159.59 | 1,911,024 | -1.29(-0.80%) |
Nov 06, 2020 | 159.90 | 161.83 | 158.14 | 160.88 | 875,883 | +0.92(+0.57%) |
Nov 05, 2020 | 160.12 | 162.64 | 159.68 | 159.97 | 868,643 | +2.01(+1.27%) |
Nov 04, 2020 | 155.50 | 159.75 | 152.02 | 157.96 | 1,508,011 | +1.77(+1.13%) |
Nov 03, 2020 | 154.50 | 157.25 | 154.16 | 156.19 | 1,061,246 | +4.43(+2.92%) |
Nov 02, 2020 | 152.63 | 154.43 | 149.97 | 151.76 | 1,287,322 | +2.26(+1.51%) |
Oct 30, 2020 | 148.14 | 150.08 | 146.00 | 149.50 | 1,641,266 | +0.77(+0.52%) |
Oct 29, 2020 | 146.18 | 149.77 | 145.55 | 148.73 | 1,566,068 | +2.51(+1.72%) |
Oct 28, 2020 | 146.86 | 150.22 | 146.14 | 146.22 | 1,609,348 | -3.38(-2.26%) |
Oct 27, 2020 | 149.78 | 154.33 | 147.53 | 149.60 | 3,036,249 | -5.89(-3.79%) |
Oct 26, 2020 | 157.77 | 157.77 | 154.25 | 155.50 | 1,198,746 | -4.63(-2.89%) |
Oct 23, 2020 | 161.74 | 162.76 | 158.49 | 160.13 | 659,997 | +0.00(+0.00%) |
Oct 22, 2020 | 158.60 | 160.38 | 157.91 | 160.13 | 1,289,163 | +3.26(+2.08%) |
Oct 21, 2020 | 157.61 | 159.81 | 156.83 | 156.87 | 838,228 | -1.18(-0.75%) |
Oct 20, 2020 | 157.94 | 160.14 | 156.53 | 158.05 | 943,566 | +1.90(+1.22%) |
Oct 19, 2020 | 158.97 | 158.97 | 155.30 | 156.15 | 841,296 | -2.51(-1.58%) |
Oct 16, 2020 | 159.72 | 160.88 | 158.56 | 158.66 | 1,058,641 | -0.24(-0.15%) |
Oct 15, 2020 | 157.70 | 159.26 | 156.38 | 158.91 | 1,147,383 | -0.78(-0.49%) |
Oct 14, 2020 | 160.29 | 162.15 | 159.22 | 159.69 | 727,994 | -0.38(-0.24%) |
Oct 13, 2020 | 158.90 | 161.13 | 157.16 | 160.07 | 1,347,270 | -0.03(-0.02%) |
Oct 12, 2020 | 158.82 | 161.47 | 158.82 | 160.09 | 1,012,611 | +1.18(+0.74%) |
Oct 09, 2020 | 157.42 | 161.41 | 156.93 | 158.91 | 1,869,825 | +2.76(+1.77%) |
Oct 08, 2020 | 155.62 | 156.99 | 154.66 | 156.15 | 842,490 | +1.43(+0.92%) |
Oct 07, 2020 | 152.64 | 155.01 | 152.22 | 154.72 | 947,289 | +4.62(+3.08%) |
Oct 06, 2020 | 152.74 | 153.59 | 149.99 | 150.10 | 1,195,105 | -2.20(-1.45%) |
Oct 05, 2020 | 150.22 | 152.72 | 148.13 | 152.30 | 816,893 | +4.05(+2.73%) |
Oct 02, 2020 | 143.96 | 150.64 | 142.96 | 148.25 | 807,404 | +1.96(+1.34%) |
Oct 01, 2020 | 147.15 | 148.80 | 145.01 | 146.29 | 881,683 | +0.39(+0.27%) |
Sep 30, 2020 | 145.93 | 148.50 | 144.84 | 145.91 | 983,532 | +0.65(+0.45%) |
Sep 29, 2020 | 147.71 | 148.00 | 144.77 | 145.26 | 1,028,169 | -2.33(-1.58%) |
Sep 28, 2020 | 146.20 | 148.80 | 145.54 | 147.59 | 1,269,870 | +3.72(+2.59%) |
Sep 25, 2020 | 140.44 | 145.06 | 140.28 | 143.87 | 795,287 | +2.44(+1.72%) |
Sep 24, 2020 | 140.66 | 143.72 | 139.43 | 141.43 | 888,103 | +0.45(+0.32%) |
Sep 23, 2020 | 142.07 | 144.04 | 140.69 | 140.98 | 1,095,758 | -0.67(-0.47%) |
Sep 22, 2020 | 139.29 | 141.72 | 138.45 | 141.64 | 795,754 | +2.73(+1.96%) |
Sep 21, 2020 | 140.40 | 141.10 | 136.90 | 138.92 | 1,415,310 | -5.31(-3.68%) |
Sep 18, 2020 | 147.26 | 148.30 | 143.76 | 144.22 | 2,517,705 | -3.53(-2.39%) |
Sep 17, 2020 | 146.38 | 150.30 | 144.73 | 147.75 | 1,128,278 | -1.00(-0.67%) |
Sep 16, 2020 | 147.23 | 150.54 | 146.38 | 148.75 | 927,678 | +2.27(+1.55%) |
Sep 15, 2020 | 146.74 | 148.20 | 145.80 | 146.48 | 779,187 | +0.44(+0.30%) |
Sep 14, 2020 | 145.38 | 147.26 | 144.93 | 146.04 | 930,074 | +3.00(+2.10%) |
Sep 11, 2020 | 141.56 | 144.31 | 141.06 | 143.04 | 720,583 | +1.59(+1.13%) |
Sep 10, 2020 | 142.30 | 144.84 | 140.91 | 141.44 | 918,367 | -0.32(-0.23%) |
Sep 09, 2020 | 140.87 | 143.62 | 140.87 | 141.77 | 1,071,675 | +1.80(+1.29%) |
Sep 08, 2020 | 142.45 | 143.15 | 139.41 | 139.97 | 1,081,570 | -4.07(-2.83%) |
Sep 04, 2020 | 146.56 | 147.20 | 142.05 | 144.04 | 726,586 | -0.36(-0.25%) |
Sep 03, 2020 | 149.84 | 149.99 | 143.03 | 144.41 | 1,032,749 | -5.15(-3.44%) |
Sep 02, 2020 | 148.96 | 151.35 | 148.44 | 149.55 | 1,249,317 | +0.82(+0.55%) |
Sep 01, 2020 | 144.28 | 149.20 | 144.21 | 148.73 | 1,285,341 | +3.63(+2.50%) |
Aug 31, 2020 | 148.29 | 148.29 | 144.94 | 145.10 | 1,077,030 | -3.17(-2.14%) |
Aug 28, 2020 | 144.87 | 148.32 | 144.37 | 148.26 | 1,652,032 | +5.41(+3.79%) |
Aug 27, 2020 | 144.32 | 144.86 | 142.76 | 142.85 | 508,301 | -0.20(-0.14%) |
Aug 26, 2020 | 142.77 | 143.70 | 142.01 | 143.05 | 748,335 | -0.01(-0.01%) |
Aug 25, 2020 | 144.52 | 144.81 | 142.04 | 143.06 | 596,590 | -0.59(-0.41%) |
Aug 24, 2020 | 143.45 | 144.25 | 142.79 | 143.65 | 853,336 | +1.07(+0.75%) |
Aug 21, 2020 | 141.66 | 143.13 | 141.26 | 142.59 | 637,346 | +0.92(+0.65%) |
Aug 20, 2020 | 140.84 | 142.02 | 139.98 | 141.66 | 866,471 | -0.73(-0.52%) |
Aug 19, 2020 | 143.42 | 144.03 | 142.01 | 142.40 | 670,646 | -0.85(-0.59%) |
Aug 18, 2020 | 143.15 | 145.07 | 142.93 | 143.25 | 1,058,715 | +0.13(+0.09%) |
Aug 17, 2020 | 142.42 | 143.48 | 141.90 | 143.11 | 766,129 | +0.89(+0.62%) |
Aug 14, 2020 | 141.47 | 143.31 | 140.65 | 142.23 | 776,001 | +0.34(+0.24%) |
Aug 13, 2020 | 142.47 | 143.52 | 141.81 | 141.89 | 1,018,012 | -1.74(-1.21%) |
Aug 12, 2020 | 145.73 | 145.99 | 142.67 | 143.62 | 939,050 | -0.96(-0.66%) |
Aug 11, 2020 | 144.73 | 147.12 | 143.89 | 144.58 | 1,819,319 | +1.29(+0.90%) |
Aug 10, 2020 | 141.08 | 143.98 | 140.65 | 143.29 | 1,788,120 | +2.43(+1.72%) |
Aug 07, 2020 | 139.00 | 140.95 | 138.24 | 140.87 | 854,707 | +1.99(+1.43%) |
Aug 06, 2020 | 140.26 | 141.04 | 138.62 | 138.88 | 780,537 | -2.03(-1.44%) |
Aug 05, 2020 | 139.42 | 141.44 | 139.21 | 140.90 | 1,015,274 | +2.37(+1.71%) |
Aug 04, 2020 | 137.80 | 139.70 | 137.57 | 138.53 | 1,082,659 | +0.22(+0.16%) |
Aug 03, 2020 | 138.19 | 139.58 | 137.05 | 138.30 | 988,670 | +0.97(+0.70%) |
Jul 31, 2020 | 137.94 | 138.35 | 133.36 | 137.34 | 1,740,003 | -1.02(-0.74%) |
Jul 30, 2020 | 138.03 | 140.76 | 134.82 | 138.36 | 1,285,576 | -1.45(-1.04%) |
Jul 29, 2020 | 137.29 | 139.95 | 137.29 | 139.81 | 1,680,117 | +3.02(+2.21%) |
Jul 28, 2020 | 140.07 | 140.32 | 136.43 | 136.79 | 1,661,974 | -4.39(-3.11%) |
Jul 27, 2020 | 136.84 | 141.83 | 135.78 | 141.18 | 1,287,271 | +4.21(+3.07%) |
Jul 24, 2020 | 136.78 | 137.43 | 134.89 | 136.97 | 1,607,935 | +0.49(+0.36%) |
Jul 23, 2020 | 136.99 | 138.17 | 135.47 | 136.48 | 1,226,349 | +0.04(+0.03%) |
Jul 22, 2020 | 137.68 | 139.00 | 136.02 | 136.43 | 1,215,692 | -1.33(-0.96%) |
Jul 21, 2020 | 137.70 | 138.63 | 136.26 | 137.76 | 928,485 | +1.42(+1.04%) |
Jul 20, 2020 | 136.41 | 137.05 | 134.81 | 136.34 | 850,774 | -1.03(-0.75%) |
Jul 17, 2020 | 137.91 | 138.24 | 136.64 | 137.37 | 675,192 | +0.48(+0.35%) |
Jul 16, 2020 | 135.32 | 137.48 | 133.58 | 136.89 | 1,032,069 | +1.17(+0.87%) |
Jul 15, 2020 | 134.46 | 136.97 | 133.17 | 135.71 | 1,557,092 | +4.55(+3.47%) |
Jul 14, 2020 | 126.57 | 131.64 | 125.31 | 131.16 | 1,262,776 | +3.93(+3.09%) |
Jul 13, 2020 | 126.67 | 130.55 | 125.83 | 127.23 | 1,296,128 | +1.90(+1.52%) |
Jul 10, 2020 | 123.33 | 125.48 | 122.82 | 125.33 | 724,648 | +2.58(+2.10%) |
Jul 09, 2020 | 124.48 | 125.13 | 121.07 | 122.75 | 961,131 | -2.01(-1.61%) |
Jul 08, 2020 | 124.89 | 125.23 | 122.82 | 124.76 | 814,697 | +0.35(+0.28%) |
Jul 07, 2020 | 124.79 | 125.41 | 123.59 | 124.41 | 912,298 | -1.97(-1.56%) |
Jul 06, 2020 | 126.70 | 127.37 | 124.93 | 126.38 | 990,278 | +2.64(+2.14%) |
Jul 02, 2020 | 123.61 | 127.15 | 122.56 | 123.74 | 1,088,925 | +2.27(+1.87%) |
Jul 01, 2020 | 124.89 | 126.03 | 120.87 | 121.47 | 1,435,560 | -3.38(-2.70%) |
Jun 30, 2020 | 121.32 | 125.62 | 121.16 | 124.85 | 1,557,082 | +2.92(+2.39%) |
Jun 29, 2020 | 123.55 | 123.97 | 121.03 | 121.93 | 1,293,383 | -0.13(-0.11%) |
Jun 26, 2020 | 120.79 | 122.46 | 119.37 | 122.06 | 2,032,051 | +0.61(+0.50%) |
Jun 25, 2020 | 116.44 | 121.83 | 116.05 | 121.45 | 1,805,715 | +4.03(+3.43%) |
Jun 24, 2020 | 119.86 | 120.35 | 116.34 | 117.42 | 1,259,217 | -4.11(-3.38%) |
Jun 23, 2020 | 122.91 | 123.39 | 121.42 | 121.53 | 1,057,223 | +0.24(+0.20%) |
Jun 22, 2020 | 119.15 | 121.65 | 118.09 | 121.29 | 1,169,724 | +1.34(+1.11%) |
Jun 19, 2020 | 125.40 | 125.73 | 119.96 | 119.96 | 2,636,464 | -2.54(-2.08%) |
Jun 18, 2020 | 120.11 | 123.89 | 119.14 | 122.50 | 1,695,692 | +1.30(+1.07%) |
Jun 17, 2020 | 124.26 | 124.77 | 120.72 | 121.20 | 1,201,619 | -2.70(-2.18%) |
Jun 16, 2020 | 127.54 | 128.96 | 121.31 | 123.90 | 1,851,540 | +2.63(+2.17%) |
Jun 15, 2020 | 112.26 | 121.69 | 111.73 | 121.27 | 2,253,392 | +3.84(+3.27%) |
Jun 12, 2020 | 120.68 | 121.94 | 113.01 | 117.42 | 2,907,858 | +2.36(+2.06%) |
Jun 11, 2020 | 116.03 | 119.90 | 114.25 | 115.06 | 2,041,834 | -7.19(-5.88%) |
Jun 10, 2020 | 126.18 | 126.22 | 122.21 | 122.25 | 1,814,781 | -4.25(-3.36%) |
Jun 09, 2020 | 129.62 | 130.76 | 126.32 | 126.51 | 2,598,844 | -6.27(-4.72%) |
Jun 08, 2020 | 132.16 | 135.97 | 131.76 | 132.78 | 2,229,690 | +1.42(+1.08%) |
Jun 05, 2020 | 134.94 | 138.32 | 130.57 | 131.35 | 2,512,433 | +3.71(+2.90%) |
Jun 04, 2020 | 122.64 | 127.77 | 122.02 | 127.64 | 1,532,863 | +4.08(+3.30%) |
Jun 03, 2020 | 119.88 | 126.97 | 119.88 | 123.57 | 1,934,399 | +6.12(+5.21%) |
Jun 02, 2020 | 113.72 | 117.45 | 112.92 | 117.45 | 1,452,992 | +5.40(+4.82%) |
Jun 01, 2020 | 112.00 | 113.56 | 110.69 | 112.05 | 1,213,080 | +0.30(+0.26%) |
May 29, 2020 | 111.57 | 113.48 | 108.50 | 111.75 | 2,079,772 | -0.93(-0.82%) |
May 28, 2020 | 119.17 | 119.39 | 112.42 | 112.68 | 1,428,184 | -5.66(-4.78%) |
May 27, 2020 | 119.08 | 121.87 | 117.02 | 118.34 | 3,001,078 | +4.22(+3.70%) |
May 26, 2020 | 113.93 | 115.32 | 112.22 | 114.11 | 2,053,961 | +5.89(+5.44%) |
May 22, 2020 | 110.45 | 110.78 | 107.67 | 108.23 | 1,724,930 | -1.81(-1.64%) |
May 21, 2020 | 112.80 | 114.06 | 109.56 | 110.03 | 1,385,346 | -3.22(-2.84%) |
May 20, 2020 | 110.18 | 114.02 | 110.18 | 113.25 | 2,281,274 | +4.67(+4.30%) |
May 19, 2020 | 111.35 | 111.42 | 106.49 | 108.58 | 2,473,460 | +1.10(+1.02%) |
May 18, 2020 | 100.82 | 108.11 | 100.61 | 107.49 | 2,120,467 | +11.42(+11.89%) |
May 15, 2020 | 91.95 | 97.79 | 91.58 | 96.07 | 2,051,708 | +3.02(+3.25%) |
May 14, 2020 | 89.14 | 93.31 | 86.98 | 93.05 | 2,637,918 | +1.84(+2.01%) |
May 13, 2020 | 96.18 | 96.21 | 90.13 | 91.21 | 2,239,083 | -5.64(-5.82%) |
May 12, 2020 | 99.25 | 100.88 | 96.85 | 96.85 | 2,900,124 | -4.33(-4.28%) |
May 11, 2020 | 103.03 | 103.78 | 99.80 | 101.18 | 1,669,534 | -3.34(-3.20%) |
May 08, 2020 | 99.77 | 104.67 | 99.62 | 104.52 | 3,430,104 | +6.55(+6.68%) |
May 07, 2020 | 95.61 | 98.42 | 95.61 | 97.97 | 3,079,050 | +3.45(+3.65%) |
May 06, 2020 | 95.52 | 96.16 | 93.41 | 94.52 | 1,824,346 | -0.90(-0.94%) |
May 05, 2020 | 94.01 | 96.78 | 93.38 | 95.42 | 2,502,273 | +2.84(+3.07%) |
May 04, 2020 | 93.40 | 94.86 | 90.42 | 92.58 | 2,575,691 | -2.29(-2.41%) |
May 01, 2020 | 96.00 | 98.64 | 94.56 | 94.87 | 2,973,445 | -3.30(-3.36%) |
Apr 30, 2020 | 100.05 | 103.45 | 96.21 | 98.17 | 5,251,109 | -10.59(-9.74%) |
Apr 29, 2020 | 108.02 | 110.47 | 107.50 | 108.76 | 2,131,752 | +3.80(+3.62%) |
Apr 28, 2020 | 101.91 | 106.74 | 101.91 | 104.96 | 2,158,212 | +4.53(+4.51%) |
Apr 27, 2020 | 96.76 | 101.33 | 96.36 | 100.43 | 1,609,582 | +4.45(+4.64%) |
Apr 24, 2020 | 95.09 | 97.10 | 92.88 | 95.98 | 2,484,344 | +1.70(+1.80%) |
Apr 23, 2020 | 95.84 | 97.68 | 93.89 | 94.28 | 1,725,269 | -1.37(-1.43%) |
Apr 22, 2020 | 97.11 | 97.58 | 93.59 | 95.65 | 1,381,802 | +0.92(+0.97%) |
Apr 21, 2020 | 93.84 | 95.59 | 93.16 | 94.73 | 1,627,286 | -3.69(-3.75%) |
Apr 20, 2020 | 97.00 | 100.18 | 94.98 | 98.42 | 1,986,776 | -1.84(-1.83%) |
Apr 17, 2020 | 99.16 | 101.38 | 98.66 | 100.25 | 2,359,403 | +5.19(+5.46%) |
Apr 16, 2020 | 95.57 | 95.57 | 92.85 | 95.06 | 2,107,218 | -0.43(-0.45%) |
Apr 15, 2020 | 98.35 | 99.57 | 94.35 | 95.49 | 2,012,894 | -7.43(-7.22%) |
Apr 14, 2020 | 103.96 | 105.27 | 102.19 | 102.92 | 1,246,671 | +1.32(+1.30%) |
Apr 13, 2020 | 106.89 | 107.25 | 98.57 | 101.60 | 1,648,578 | -4.74(-4.46%) |
Apr 09, 2020 | 104.01 | 107.36 | 102.92 | 106.34 | 3,216,705 | +4.45(+4.36%) |
Apr 08, 2020 | 97.22 | 103.10 | 95.87 | 101.89 | 1,972,600 | +6.22(+6.50%) |
Apr 07, 2020 | 100.24 | 102.15 | 95.51 | 95.67 | 2,029,030 | +0.63(+0.67%) |
Apr 06, 2020 | 91.08 | 96.03 | 88.75 | 95.04 | 2,269,065 | +10.17(+11.99%) |
Apr 03, 2020 | 84.35 | 86.30 | 83.26 | 84.87 | 3,267,669 | -0.37(-0.44%) |
Apr 02, 2020 | 82.48 | 85.38 | 82.48 | 85.24 | 2,292,327 | +3.17(+3.86%) |
Apr 01, 2020 | 83.88 | 84.93 | 78.87 | 82.07 | 2,141,728 | -7.01(-7.87%) |
Mar 31, 2020 | 88.30 | 91.37 | 87.47 | 89.08 | 2,359,960 | -0.34(-0.38%) |
Mar 30, 2020 | 84.73 | 90.26 | 83.78 | 89.42 | 1,475,054 | +3.31(+3.85%) |
Mar 27, 2020 | 90.71 | 91.89 | 84.65 | 86.11 | 2,036,217 | -9.42(-9.87%) |
Mar 26, 2020 | 89.37 | 96.40 | 87.79 | 95.53 | 2,466,922 | +8.00(+9.14%) |
Mar 25, 2020 | 80.98 | 93.92 | 80.80 | 87.53 | 4,691,823 | +7.12(+8.85%) |
Mar 24, 2020 | 68.39 | 82.09 | 67.76 | 80.41 | 2,652,400 | +16.25(+25.32%) |
Mar 23, 2020 | 69.98 | 70.78 | 62.36 | 64.17 | 3,523,159 | -6.61(-9.34%) |
Mar 20, 2020 | 75.83 | 79.79 | 70.23 | 70.78 | 3,600,621 | -3.85(-5.16%) |
Mar 19, 2020 | 68.56 | 76.36 | 62.36 | 74.62 | 2,385,255 | +4.85(+6.95%) |
Mar 18, 2020 | 74.91 | 78.16 | 64.49 | 69.78 | 4,923,793 | -11.21(-13.84%) |
Mar 17, 2020 | 78.41 | 81.26 | 70.03 | 80.98 | 4,136,716 | +3.80(+4.93%) |
Mar 16, 2020 | 88.66 | 88.83 | 73.85 | 77.18 | 3,560,494 | -20.00(-20.58%) |
Mar 13, 2020 | 98.59 | 99.34 | 88.74 | 97.18 | 2,715,929 | +3.88(+4.15%) |
Mar 12, 2020 | 97.34 | 103.41 | 93.23 | 93.30 | 3,116,315 | -15.54(-14.27%) |
Mar 11, 2020 | 113.24 | 113.24 | 108.14 | 108.84 | 2,058,841 | -7.49(-6.44%) |
Mar 10, 2020 | 110.65 | 116.72 | 109.82 | 116.33 | 3,544,887 | +9.42(+8.81%) |
Mar 09, 2020 | 106.60 | 109.42 | 105.18 | 106.92 | 2,913,111 | -7.30(-6.39%) |
Mar 06, 2020 | 110.65 | 115.70 | 109.41 | 114.21 | 2,792,937 | +0.52(+0.45%) |
Mar 05, 2020 | 119.94 | 120.95 | 112.80 | 113.69 | 2,769,491 | -8.98(-7.32%) |
Mar 04, 2020 | 121.59 | 122.96 | 119.10 | 122.67 | 2,622,940 | +2.99(+2.50%) |
Mar 03, 2020 | 126.01 | 128.80 | 118.15 | 119.68 | 2,542,202 | -7.19(-5.67%) |