Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 166.65 | 168.40 | 162.05 | 165.70 | 3,127,091 | +1.56(+0.95%) |
Feb 25, 2021 | 173.83 | 175.99 | 163.07 | 164.13 | 3,984,514 | -13.25(-7.47%) |
Feb 24, 2021 | 169.32 | 177.59 | 167.77 | 177.38 | 2,487,361 | +6.16(+3.60%) |
Feb 23, 2021 | 168.91 | 172.69 | 162.61 | 171.22 | 2,743,026 | -0.17(-0.10%) |
Feb 22, 2021 | 176.56 | 178.91 | 171.12 | 171.39 | 2,637,409 | -7.68(-4.29%) |
Feb 19, 2021 | 177.16 | 180.22 | 176.51 | 179.07 | 2,164,034 | +3.97(+2.27%) |
Feb 18, 2021 | 176.21 | 177.71 | 172.88 | 175.10 | 2,564,545 | -3.90(-2.18%) |
Feb 17, 2021 | 179.71 | 180.57 | 174.90 | 178.99 | 2,283,020 | -1.91(-1.06%) |
Feb 16, 2021 | 178.17 | 182.47 | 178.03 | 180.90 | 2,672,563 | +4.32(+2.45%) |
Feb 12, 2021 | 174.88 | 177.36 | 173.49 | 176.58 | 2,042,981 | +1.16(+0.66%) |
Feb 11, 2021 | 173.68 | 176.10 | 171.22 | 175.43 | 2,225,070 | +3.23(+1.87%) |
Feb 10, 2021 | 171.65 | 173.42 | 168.40 | 172.20 | 2,156,247 | +2.21(+1.30%) |
Feb 09, 2021 | 167.97 | 173.50 | 167.86 | 169.99 | 2,694,053 | +1.25(+0.74%) |
Feb 08, 2021 | 167.58 | 169.61 | 165.92 | 168.74 | 2,347,617 | +2.44(+1.46%) |
Feb 05, 2021 | 167.37 | 169.14 | 165.64 | 166.31 | 2,699,718 | -0.14(-0.08%) |
Feb 04, 2021 | 165.61 | 168.21 | 160.68 | 166.45 | 5,384,800 | -0.33(-0.20%) |
Feb 03, 2021 | 173.30 | 173.56 | 166.42 | 166.78 | 3,375,427 | -5.60(-3.25%) |
Feb 02, 2021 | 175.26 | 176.30 | 168.54 | 172.39 | 4,036,109 | -0.28(-0.16%) |
Feb 01, 2021 | 161.99 | 173.32 | 161.99 | 172.66 | 6,066,500 | +15.37(+9.77%) |
Jan 29, 2021 | 174.26 | 175.03 | 155.51 | 157.29 | 9,743,733 | +8.79(+5.92%) |
Jan 28, 2021 | 148.69 | 151.40 | 146.48 | 148.50 | 4,099,567 | +3.66(+2.53%) |
Jan 27, 2021 | 149.27 | 150.55 | 143.54 | 144.84 | 2,911,573 | -6.77(-4.46%) |
Jan 26, 2021 | 154.27 | 154.64 | 150.76 | 151.61 | 1,968,798 | -2.37(-1.54%) |
Jan 25, 2021 | 154.87 | 158.63 | 151.82 | 153.98 | 5,057,864 | +4.10(+2.73%) |
Jan 22, 2021 | 150.29 | 151.00 | 148.88 | 149.88 | 1,307,356 | -2.09(-1.38%) |
Jan 21, 2021 | 151.92 | 152.29 | 149.26 | 151.97 | 1,543,118 | +0.54(+0.36%) |
Jan 20, 2021 | 151.58 | 157.01 | 151.22 | 151.43 | 2,172,551 | +1.44(+0.96%) |
Jan 19, 2021 | 143.61 | 150.74 | 143.13 | 149.99 | 2,624,197 | +8.73(+6.18%) |
Jan 15, 2021 | 143.13 | 145.44 | 139.52 | 141.26 | 2,481,072 | -5.56(-3.79%) |
Jan 14, 2021 | 146.56 | 149.69 | 146.09 | 146.82 | 1,636,703 | +0.08(+0.06%) |
Jan 13, 2021 | 146.84 | 147.93 | 144.78 | 146.74 | 1,348,041 | -0.27(-0.18%) |
Jan 12, 2021 | 150.62 | 150.97 | 146.92 | 147.01 | 1,943,069 | -3.60(-2.39%) |
Jan 11, 2021 | 148.81 | 151.81 | 148.03 | 150.60 | 1,900,951 | -1.33(-0.87%) |
Jan 08, 2021 | 153.15 | 154.26 | 149.25 | 151.93 | 1,719,900 | +0.74(+0.49%) |
Jan 07, 2021 | 149.55 | 151.88 | 148.71 | 151.19 | 1,830,525 | +3.89(+2.64%) |
Jan 06, 2021 | 143.85 | 150.88 | 142.19 | 147.29 | 2,262,779 | +2.04(+1.40%) |
Jan 05, 2021 | 139.51 | 145.41 | 139.40 | 145.26 | 2,209,082 | +5.19(+3.70%) |
Jan 04, 2021 | 142.50 | 144.69 | 137.56 | 140.07 | 2,345,970 | -2.01(-1.41%) |
Dec 31, 2020 | 142.08 | 142.08 | 142.08 | 828,910 | +0.12(+0.09%) | |
Dec 30, 2020 | 140.43 | 142.84 | 140.39 | 141.96 | 828,910 | +2.18(+1.56%) |
Dec 29, 2020 | 142.94 | 143.90 | 139.05 | 139.78 | 1,550,779 | -2.61(-1.83%) |
Dec 28, 2020 | 141.97 | 142.92 | 141.08 | 142.40 | 1,118,108 | +1.87(+1.33%) |
Dec 24, 2020 | 140.29 | 140.66 | 138.94 | 140.53 | 516,916 | +0.44(+0.31%) |
Dec 23, 2020 | 139.49 | 142.14 | 138.24 | 140.09 | 1,539,547 | +1.22(+0.88%) |
Dec 22, 2020 | 137.89 | 141.02 | 137.40 | 138.87 | 1,420,711 | +1.60(+1.16%) |
Dec 21, 2020 | 135.27 | 137.74 | 134.91 | 137.28 | 1,600,315 | -0.45(-0.32%) |
Dec 18, 2020 | 136.11 | 138.85 | 134.81 | 137.72 | 3,037,909 | +2.47(+1.83%) |
Dec 17, 2020 | 138.47 | 139.67 | 135.13 | 135.25 | 1,972,335 | -1.87(-1.36%) |
Dec 16, 2020 | 134.69 | 137.93 | 133.46 | 137.12 | 2,109,643 | +2.66(+1.98%) |
Dec 15, 2020 | 133.06 | 136.06 | 132.86 | 134.46 | 2,465,463 | +5.04(+3.89%) |
Dec 14, 2020 | 130.11 | 130.51 | 128.19 | 129.42 | 3,154,952 | +0.02(+0.01%) |
Dec 11, 2020 | 133.73 | 134.25 | 128.82 | 129.40 | 3,819,632 | -5.85(-4.33%) |
Dec 10, 2020 | 136.95 | 137.60 | 135.25 | 135.26 | 1,881,076 | -2.56(-1.85%) |
Dec 09, 2020 | 144.05 | 144.09 | 137.04 | 137.81 | 2,755,041 | -6.97(-4.81%) |
Dec 08, 2020 | 142.75 | 144.98 | 141.97 | 144.78 | 1,638,436 | +2.20(+1.54%) |
Dec 07, 2020 | 140.71 | 143.22 | 139.91 | 142.58 | 2,448,163 | +3.02(+2.16%) |
Dec 04, 2020 | 133.59 | 139.66 | 133.58 | 139.56 | 2,340,006 | +6.00(+4.49%) |
Dec 03, 2020 | 134.04 | 135.08 | 132.94 | 133.56 | 1,310,627 | +0.24(+0.18%) |
Dec 02, 2020 | 133.22 | 134.81 | 132.44 | 133.32 | 1,372,870 | -0.51(-0.38%) |
Dec 01, 2020 | 131.98 | 135.18 | 131.19 | 133.83 | 2,815,078 | +2.63(+2.00%) |
Nov 30, 2020 | 126.75 | 131.27 | 126.75 | 131.20 | 2,938,086 | +4.66(+3.68%) |
Nov 27, 2020 | 127.21 | 128.97 | 126.36 | 126.54 | 1,308,109 | +0.19(+0.15%) |
Nov 25, 2020 | 128.94 | 129.10 | 124.79 | 126.35 | 3,266,239 | -2.69(-2.09%) |
Nov 24, 2020 | 128.72 | 129.84 | 125.77 | 129.04 | 2,405,895 | +0.76(+0.59%) |
Nov 23, 2020 | 131.09 | 131.75 | 126.91 | 128.28 | 3,301,338 | -2.19(-1.68%) |
Nov 20, 2020 | 129.41 | 131.75 | 128.61 | 130.47 | 1,899,486 | +0.96(+0.74%) |
Nov 19, 2020 | 127.49 | 129.65 | 126.39 | 129.51 | 1,930,946 | +1.67(+1.31%) |
Nov 18, 2020 | 131.14 | 131.26 | 127.73 | 127.84 | 2,163,838 | -2.53(-1.94%) |
Nov 17, 2020 | 132.58 | 132.90 | 130.16 | 130.37 | 1,591,718 | -2.44(-1.83%) |
Nov 16, 2020 | 130.57 | 133.11 | 130.26 | 132.81 | 2,075,742 | +1.77(+1.35%) |
Nov 13, 2020 | 133.48 | 134.32 | 130.53 | 131.04 | 1,485,440 | +0.15(+0.11%) |
Nov 12, 2020 | 133.26 | 133.75 | 129.96 | 130.89 | 2,096,635 | -2.34(-1.76%) |
Nov 11, 2020 | 129.41 | 133.81 | 128.87 | 133.23 | 2,139,682 | +6.14(+4.83%) |
Nov 10, 2020 | 132.31 | 133.34 | 126.74 | 127.09 | 2,792,404 | -6.80(-5.08%) |
Nov 09, 2020 | 140.16 | 140.66 | 133.73 | 133.89 | 2,560,255 | -2.00(-1.47%) |
Nov 06, 2020 | 137.14 | 137.71 | 133.28 | 135.88 | 2,787,738 | -2.21(-1.60%) |
Nov 05, 2020 | 133.22 | 138.28 | 131.96 | 138.09 | 5,699,596 | +8.88(+6.87%) |
Nov 04, 2020 | 131.58 | 132.07 | 128.86 | 129.21 | 3,253,375 | +0.68(+0.53%) |
Nov 03, 2020 | 131.43 | 132.36 | 124.87 | 128.54 | 5,655,984 | -3.07(-2.34%) |
Nov 02, 2020 | 132.78 | 134.14 | 129.58 | 131.61 | 2,568,212 | +0.77(+0.59%) |
Oct 30, 2020 | 132.27 | 133.27 | 129.31 | 130.84 | 1,940,704 | -3.58(-2.67%) |
Oct 29, 2020 | 129.65 | 135.94 | 129.46 | 134.43 | 1,574,164 | +4.97(+3.84%) |
Oct 28, 2020 | 131.82 | 132.37 | 128.81 | 129.45 | 1,843,642 | -4.94(-3.67%) |
Oct 27, 2020 | 136.58 | 137.24 | 133.73 | 134.39 | 1,188,854 | -2.01(-1.47%) |
Oct 26, 2020 | 137.42 | 137.76 | 134.10 | 136.40 | 1,415,965 | -2.29(-1.65%) |
Oct 23, 2020 | 138.53 | 139.42 | 137.82 | 138.69 | 884,720 | +0.03(+0.02%) |
Oct 22, 2020 | 139.75 | 140.32 | 136.44 | 138.66 | 975,628 | -0.61(-0.44%) |
Oct 21, 2020 | 141.34 | 142.15 | 139.19 | 139.27 | 927,009 | -1.91(-1.35%) |
Oct 20, 2020 | 141.37 | 142.58 | 140.23 | 141.18 | 1,030,492 | +1.21(+0.87%) |
Oct 19, 2020 | 143.09 | 145.37 | 139.26 | 139.96 | 1,281,888 | -1.86(-1.31%) |
Oct 16, 2020 | 142.98 | 143.47 | 141.61 | 141.82 | 1,199,388 | -0.21(-0.15%) |
Oct 15, 2020 | 139.43 | 142.37 | 138.54 | 142.04 | 1,042,788 | +0.06(+0.05%) |
Oct 14, 2020 | 143.34 | 143.38 | 140.58 | 141.97 | 1,210,671 | +0.10(+0.07%) |
Oct 13, 2020 | 146.11 | 146.32 | 141.13 | 141.87 | 2,185,697 | -3.60(-2.48%) |
Oct 12, 2020 | 144.91 | 146.88 | 143.78 | 145.47 | 2,492,054 | +2.60(+1.82%) |
Oct 09, 2020 | 141.96 | 143.39 | 141.21 | 142.87 | 2,048,473 | +2.53(+1.80%) |
Oct 08, 2020 | 139.83 | 140.45 | 138.73 | 140.34 | 2,346,147 | +1.56(+1.13%) |
Oct 07, 2020 | 138.86 | 139.86 | 138.01 | 138.78 | 1,438,347 | +2.40(+1.76%) |
Oct 06, 2020 | 139.44 | 140.48 | 135.70 | 136.38 | 1,694,490 | -4.03(-2.87%) |
Oct 05, 2020 | 137.15 | 140.54 | 137.15 | 140.41 | 1,468,416 | +4.44(+3.26%) |
Oct 02, 2020 | 137.15 | 138.55 | 135.94 | 135.97 | 1,732,293 | -4.88(-3.46%) |
Oct 01, 2020 | 136.59 | 141.21 | 136.26 | 140.85 | 2,141,907 | +6.11(+4.54%) |
Sep 30, 2020 | 132.91 | 136.25 | 132.76 | 134.74 | 1,971,902 | +1.07(+0.80%) |
Sep 29, 2020 | 134.46 | 135.65 | 133.08 | 133.68 | 1,568,699 | +0.35(+0.26%) |
Sep 28, 2020 | 130.23 | 133.36 | 128.74 | 133.32 | 2,214,986 | +5.53(+4.33%) |
Sep 25, 2020 | 125.57 | 128.63 | 123.74 | 127.80 | 2,061,647 | +2.59(+2.07%) |
Sep 24, 2020 | 122.20 | 127.45 | 122.18 | 125.20 | 2,316,130 | +1.19(+0.96%) |
Sep 23, 2020 | 128.78 | 129.31 | 123.71 | 124.02 | 1,478,495 | -5.30(-4.10%) |
Sep 22, 2020 | 125.56 | 129.37 | 123.88 | 129.31 | 1,830,475 | +4.99(+4.01%) |
Sep 21, 2020 | 123.70 | 124.68 | 121.72 | 124.32 | 2,214,670 | -1.63(-1.29%) |
Sep 18, 2020 | 129.12 | 129.56 | 123.79 | 125.95 | 2,608,159 | -2.18(-1.70%) |
Sep 17, 2020 | 124.98 | 128.56 | 124.98 | 128.13 | 1,971,168 | -1.83(-1.41%) |
Sep 16, 2020 | 131.88 | 132.27 | 129.88 | 129.96 | 1,577,196 | -0.53(-0.40%) |
Sep 15, 2020 | 129.08 | 132.20 | 129.00 | 130.49 | 1,901,332 | +2.89(+2.26%) |
Sep 14, 2020 | 127.28 | 128.61 | 126.02 | 127.60 | 1,276,653 | +1.52(+1.20%) |
Sep 11, 2020 | 127.40 | 128.20 | 124.21 | 126.08 | 1,615,454 | +0.85(+0.68%) |
Sep 10, 2020 | 128.97 | 130.25 | 124.27 | 125.23 | 2,345,501 | -2.20(-1.73%) |
Sep 09, 2020 | 125.13 | 128.33 | 125.09 | 127.43 | 2,929,263 | +6.27(+5.17%) |
Sep 08, 2020 | 123.26 | 125.42 | 121.05 | 121.17 | 2,890,045 | -7.57(-5.88%) |
Sep 04, 2020 | 129.30 | 131.18 | 123.96 | 128.73 | 3,495,471 | -0.83(-0.64%) |
Sep 03, 2020 | 137.99 | 138.53 | 129.12 | 129.56 | 3,761,259 | -12.39(-8.73%) |
Sep 02, 2020 | 137.52 | 142.84 | 136.33 | 141.96 | 2,307,554 | +6.33(+4.66%) |
Sep 01, 2020 | 135.19 | 136.83 | 133.85 | 135.63 | 1,590,318 | +1.49(+1.11%) |
Aug 31, 2020 | 132.84 | 134.64 | 131.44 | 134.14 | 2,201,905 | +1.14(+0.86%) |
Aug 28, 2020 | 130.31 | 133.08 | 129.92 | 133.00 | 1,145,179 | +3.26(+2.51%) |
Aug 27, 2020 | 132.86 | 132.86 | 128.44 | 129.74 | 1,894,549 | -2.42(-1.83%) |
Aug 26, 2020 | 131.94 | 133.17 | 130.84 | 132.16 | 1,424,646 | +0.17(+0.13%) |
Aug 25, 2020 | 132.39 | 133.24 | 130.95 | 131.99 | 1,283,898 | +0.26(+0.20%) |
Aug 24, 2020 | 133.05 | 133.58 | 130.59 | 131.73 | 1,664,261 | +0.19(+0.14%) |
Aug 21, 2020 | 129.88 | 131.79 | 129.09 | 131.55 | 1,428,532 | +1.31(+1.01%) |
Aug 20, 2020 | 130.24 | 131.74 | 129.06 | 130.23 | 1,843,969 | -1.31(-1.00%) |
Aug 19, 2020 | 132.97 | 133.23 | 130.97 | 131.55 | 1,854,380 | -1.06(-0.80%) |
Aug 18, 2020 | 134.71 | 135.78 | 132.49 | 132.60 | 1,272,724 | -2.69(-1.98%) |
Aug 17, 2020 | 136.47 | 136.76 | 133.94 | 135.29 | 1,312,398 | -0.03(-0.02%) |
Aug 14, 2020 | 137.50 | 137.63 | 134.74 | 135.31 | 1,077,797 | -1.80(-1.31%) |
Aug 13, 2020 | 136.78 | 138.28 | 135.94 | 137.11 | 1,525,856 | +0.46(+0.34%) |
Aug 12, 2020 | 131.81 | 136.92 | 130.90 | 136.65 | 1,772,458 | +5.77(+4.41%) |
Aug 11, 2020 | 132.60 | 133.88 | 130.36 | 130.88 | 1,787,350 | -2.05(-1.54%) |
Aug 10, 2020 | 133.20 | 133.81 | 130.57 | 132.93 | 1,619,340 | -0.31(-0.23%) |
Aug 07, 2020 | 137.24 | 137.25 | 131.41 | 133.23 | 1,654,009 | -3.41(-2.50%) |
Aug 06, 2020 | 134.46 | 137.68 | 133.90 | 136.65 | 1,372,023 | +2.49(+1.86%) |
Aug 05, 2020 | 133.68 | 134.85 | 132.38 | 134.15 | 1,547,527 | +0.43(+0.32%) |
Aug 04, 2020 | 136.06 | 136.48 | 131.93 | 133.72 | 1,973,992 | -2.12(-1.56%) |
Aug 03, 2020 | 135.59 | 137.96 | 135.25 | 135.84 | 2,040,336 | +1.49(+1.11%) |
Jul 31, 2020 | 133.27 | 134.64 | 130.35 | 134.35 | 3,833,565 | +3.13(+2.38%) |
Jul 30, 2020 | 124.51 | 131.28 | 124.40 | 131.22 | 3,452,821 | +5.30(+4.21%) |
Jul 29, 2020 | 125.40 | 126.63 | 124.21 | 125.92 | 1,441,491 | +1.65(+1.33%) |
Jul 28, 2020 | 126.77 | 127.31 | 124.09 | 124.27 | 1,898,753 | -1.87(-1.48%) |
Jul 27, 2020 | 123.30 | 127.13 | 122.11 | 126.14 | 2,463,167 | +4.69(+3.86%) |
Jul 24, 2020 | 121.33 | 125.51 | 118.64 | 121.46 | 3,281,254 | -3.44(-2.76%) |
Jul 23, 2020 | 126.54 | 128.45 | 124.11 | 124.90 | 3,187,360 | -0.89(-0.70%) |
Jul 22, 2020 | 126.43 | 127.73 | 124.77 | 125.78 | 1,577,160 | -1.06(-0.84%) |
Jul 21, 2020 | 128.48 | 129.09 | 126.13 | 126.85 | 2,085,914 | -0.32(-0.25%) |
Jul 20, 2020 | 124.33 | 127.42 | 123.50 | 127.17 | 2,091,904 | +3.55(+2.87%) |
Jul 17, 2020 | 122.26 | 123.92 | 121.64 | 123.62 | 1,666,796 | +2.14(+1.76%) |
Jul 16, 2020 | 119.97 | 122.32 | 119.17 | 121.47 | 1,696,455 | +0.29(+0.24%) |
Jul 15, 2020 | 121.70 | 122.19 | 119.06 | 121.19 | 1,416,332 | +0.13(+0.11%) |
Jul 14, 2020 | 119.48 | 121.34 | 116.77 | 121.06 | 1,894,594 | +1.58(+1.32%) |
Jul 13, 2020 | 123.03 | 124.41 | 118.88 | 119.48 | 2,023,129 | -1.62(-1.33%) |
Jul 10, 2020 | 122.50 | 122.86 | 119.71 | 121.10 | 1,172,131 | -1.39(-1.14%) |
Jul 09, 2020 | 122.60 | 123.29 | 119.76 | 122.49 | 1,325,151 | +0.54(+0.44%) |
Jul 08, 2020 | 122.87 | 123.25 | 120.51 | 121.95 | 1,397,617 | -0.12(-0.10%) |
Jul 07, 2020 | 123.23 | 124.80 | 121.95 | 122.07 | 2,722,014 | +0.63(+0.52%) |
Jul 06, 2020 | 120.79 | 123.00 | 120.17 | 121.45 | 1,582,625 | +2.94(+2.48%) |
Jul 02, 2020 | 117.68 | 120.02 | 117.47 | 118.51 | 1,876,689 | +2.37(+2.04%) |
Jul 01, 2020 | 117.85 | 117.85 | 116.09 | 116.14 | 1,486,314 | -1.86(-1.57%) |
Jun 30, 2020 | 116.22 | 118.48 | 115.74 | 118.00 | 2,090,171 | +1.72(+1.48%) |
Jun 29, 2020 | 116.41 | 116.65 | 113.89 | 116.28 | 1,158,387 | +0.14(+0.12%) |
Jun 26, 2020 | 116.83 | 118.25 | 115.26 | 116.14 | 2,483,940 | -1.34(-1.14%) |
Jun 25, 2020 | 116.90 | 117.73 | 115.17 | 117.48 | 1,451,536 | +0.82(+0.70%) |
Jun 24, 2020 | 118.45 | 119.40 | 115.38 | 116.66 | 2,593,849 | -1.79(-1.51%) |
Jun 23, 2020 | 118.83 | 119.72 | 117.75 | 118.45 | 1,538,468 | +0.71(+0.60%) |
Jun 22, 2020 | 117.35 | 118.32 | 115.65 | 117.74 | 1,710,740 | +0.21(+0.18%) |
Jun 19, 2020 | 122.59 | 122.59 | 116.75 | 117.53 | 3,974,325 | -1.61(-1.36%) |
Jun 18, 2020 | 120.18 | 120.86 | 118.42 | 119.14 | 1,543,080 | -1.51(-1.25%) |
Jun 17, 2020 | 119.82 | 121.80 | 119.21 | 120.65 | 1,946,015 | +2.17(+1.83%) |
Jun 16, 2020 | 121.66 | 123.08 | 116.08 | 118.48 | 2,725,041 | +1.06(+0.90%) |
Jun 15, 2020 | 113.86 | 117.49 | 113.35 | 117.42 | 2,574,504 | +0.30(+0.26%) |
Jun 12, 2020 | 117.35 | 118.33 | 113.97 | 117.12 | 2,642,796 | +3.26(+2.86%) |
Jun 11, 2020 | 117.84 | 118.83 | 113.57 | 113.86 | 3,203,687 | -7.86(-6.46%) |
Jun 10, 2020 | 124.65 | 124.95 | 121.48 | 121.72 | 2,695,742 | -2.41(-1.94%) |
Jun 09, 2020 | 123.29 | 125.62 | 121.92 | 124.13 | 2,187,700 | -0.21(-0.17%) |
Jun 08, 2020 | 126.48 | 127.56 | 122.52 | 124.34 | 2,942,337 | -1.31(-1.04%) |
Jun 05, 2020 | 120.53 | 127.24 | 120.43 | 125.66 | 3,852,528 | +6.91(+5.82%) |
Jun 04, 2020 | 116.43 | 118.83 | 116.43 | 118.74 | 2,400,354 | +1.30(+1.11%) |
Jun 03, 2020 | 115.36 | 118.59 | 115.14 | 117.44 | 2,405,653 | +3.22(+2.82%) |
Jun 02, 2020 | 110.38 | 114.35 | 109.52 | 114.22 | 2,196,648 | +4.31(+3.92%) |
Jun 01, 2020 | 109.03 | 110.39 | 107.80 | 109.91 | 1,218,416 | +0.52(+0.47%) |
May 29, 2020 | 106.93 | 110.22 | 105.93 | 109.39 | 2,866,451 | +2.83(+2.66%) |
May 28, 2020 | 109.63 | 110.97 | 105.88 | 106.56 | 2,166,313 | -3.29(-2.99%) |
May 27, 2020 | 109.02 | 109.98 | 105.75 | 109.85 | 2,288,573 | +1.21(+1.11%) |
May 26, 2020 | 110.74 | 112.02 | 108.33 | 108.64 | 1,752,634 | +0.65(+0.60%) |
May 22, 2020 | 105.97 | 108.64 | 104.41 | 107.99 | 1,632,120 | +2.97(+2.83%) |
May 21, 2020 | 108.27 | 109.06 | 105.02 | 105.02 | 1,414,605 | -3.30(-3.05%) |
May 20, 2020 | 105.61 | 108.47 | 104.85 | 108.32 | 1,920,926 | +4.86(+4.70%) |
May 19, 2020 | 103.29 | 106.19 | 103.28 | 103.46 | 1,803,374 | -0.13(-0.12%) |
May 18, 2020 | 100.51 | 104.35 | 100.18 | 103.59 | 2,323,378 | +5.95(+6.09%) |
May 15, 2020 | 96.06 | 97.95 | 95.33 | 97.64 | 2,211,934 | -1.96(-1.97%) |
May 14, 2020 | 96.43 | 99.70 | 94.06 | 99.60 | 2,330,408 | +2.02(+2.07%) |
May 13, 2020 | 99.80 | 100.53 | 95.76 | 97.58 | 2,281,044 | -1.84(-1.85%) |
May 12, 2020 | 102.50 | 103.64 | 99.42 | 99.42 | 1,968,798 | -2.08(-2.05%) |
May 11, 2020 | 101.06 | 102.59 | 99.84 | 101.49 | 2,379,892 | -0.75(-0.73%) |
May 08, 2020 | 99.46 | 102.30 | 98.37 | 102.24 | 2,310,602 | +4.62(+4.74%) |
May 07, 2020 | 98.79 | 99.54 | 97.24 | 97.61 | 1,702,273 | +0.27(+0.27%) |
May 06, 2020 | 97.97 | 99.42 | 96.90 | 97.35 | 3,285,577 | +1.09(+1.14%) |
May 05, 2020 | 95.65 | 99.77 | 94.90 | 96.25 | 5,796,756 | +4.69(+5.12%) |
May 04, 2020 | 90.27 | 92.15 | 88.92 | 91.57 | 3,670,399 | +0.72(+0.79%) |
May 01, 2020 | 92.65 | 93.50 | 90.45 | 90.85 | 2,566,139 | -4.64(-4.86%) |
Apr 30, 2020 | 97.26 | 97.40 | 94.80 | 95.49 | 2,776,498 | -2.15(-2.20%) |
Apr 29, 2020 | 94.08 | 98.22 | 94.08 | 97.64 | 2,231,859 | +5.10(+5.51%) |
Apr 28, 2020 | 92.84 | 95.46 | 92.14 | 92.54 | 2,397,882 | +2.11(+2.33%) |
Apr 27, 2020 | 89.90 | 91.42 | 89.68 | 90.43 | 2,298,804 | +1.72(+1.94%) |
Apr 24, 2020 | 85.84 | 88.96 | 84.98 | 88.72 | 1,586,200 | +3.42(+4.01%) |
Apr 23, 2020 | 85.63 | 86.96 | 84.93 | 85.30 | 1,586,309 | -0.14(-0.16%) |
Apr 22, 2020 | 83.66 | 85.87 | 83.38 | 85.43 | 2,471,907 | +4.45(+5.49%) |
Apr 21, 2020 | 84.10 | 84.70 | 80.97 | 80.99 | 1,969,468 | -4.07(-4.79%) |
Apr 20, 2020 | 86.26 | 87.25 | 84.80 | 85.06 | 1,508,074 | -2.64(-3.01%) |
Apr 17, 2020 | 89.11 | 89.75 | 85.95 | 87.70 | 2,133,935 | +0.36(+0.41%) |
Apr 16, 2020 | 86.13 | 87.84 | 84.80 | 87.34 | 1,648,740 | +1.97(+2.30%) |
Apr 15, 2020 | 85.91 | 86.35 | 82.83 | 85.37 | 2,175,057 | -2.97(-3.36%) |
Apr 14, 2020 | 87.80 | 88.13 | 84.23 | 88.34 | 3,148,994 | +5.18(+6.22%) |
Apr 13, 2020 | 82.73 | 83.53 | 81.50 | 83.16 | 2,109,003 | +0.48(+0.58%) |
Apr 09, 2020 | 87.19 | 87.60 | 81.62 | 82.69 | 3,050,670 | -2.80(-3.28%) |
Apr 08, 2020 | 84.20 | 86.78 | 81.94 | 85.49 | 2,590,729 | +2.82(+3.41%) |
Apr 07, 2020 | 85.39 | 86.30 | 82.33 | 82.67 | 2,426,434 | +0.12(+0.14%) |
Apr 06, 2020 | 77.25 | 82.93 | 76.92 | 82.55 | 2,919,143 | +8.73(+11.83%) |
Apr 03, 2020 | 76.07 | 76.96 | 73.09 | 73.81 | 2,264,477 | -2.82(-3.68%) |
Apr 02, 2020 | 75.23 | 77.31 | 74.55 | 76.64 | 2,454,225 | +0.85(+1.12%) |
Apr 01, 2020 | 79.36 | 82.00 | 74.76 | 75.79 | 3,152,850 | -6.37(-7.75%) |
Mar 31, 2020 | 82.70 | 86.67 | 81.74 | 82.16 | 3,533,774 | -0.67(-0.81%) |
Mar 30, 2020 | 81.37 | 83.24 | 79.18 | 82.83 | 2,308,431 | +2.78(+3.47%) |
Mar 27, 2020 | 82.98 | 82.98 | 79.26 | 80.06 | 3,621,902 | -5.40(-6.31%) |
Mar 26, 2020 | 79.61 | 85.55 | 78.90 | 85.45 | 4,561,821 | +7.00(+8.93%) |
Mar 25, 2020 | 80.41 | 85.04 | 77.94 | 78.45 | 4,283,900 | -1.79(-2.23%) |
Mar 24, 2020 | 73.25 | 80.53 | 72.41 | 80.24 | 4,227,691 | +11.34(+16.46%) |
Mar 23, 2020 | 69.40 | 69.94 | 65.27 | 68.90 | 3,941,007 | +1.18(+1.74%) |
Mar 20, 2020 | 73.54 | 74.91 | 67.52 | 67.72 | 3,263,454 | -3.32(-4.67%) |
Mar 19, 2020 | 66.31 | 73.28 | 66.31 | 71.04 | 3,253,911 | +4.76(+7.18%) |
Mar 18, 2020 | 65.39 | 71.40 | 63.71 | 66.28 | 3,531,340 | -5.22(-7.30%) |
Mar 17, 2020 | 64.35 | 74.19 | 63.86 | 71.50 | 5,410,283 | +9.08(+14.55%) |
Mar 16, 2020 | 66.82 | 73.37 | 62.42 | 62.42 | 4,560,220 | -13.88(-18.19%) |
Mar 13, 2020 | 78.73 | 79.97 | 72.45 | 76.30 | 6,233,949 | +2.25(+3.04%) |
Mar 12, 2020 | 76.52 | 83.06 | 73.69 | 74.04 | 4,265,898 | -8.54(-10.34%) |
Mar 11, 2020 | 85.62 | 86.19 | 81.52 | 82.58 | 3,351,859 | -5.47(-6.21%) |
Mar 10, 2020 | 84.55 | 88.05 | 82.39 | 88.05 | 3,912,494 | +6.87(+8.46%) |
Mar 09, 2020 | 80.28 | 85.63 | 79.29 | 81.19 | 4,205,587 | -6.79(-7.72%) |
Mar 06, 2020 | 87.09 | 89.99 | 85.80 | 87.98 | 3,321,545 | -2.65(-2.92%) |
Mar 05, 2020 | 92.81 | 93.09 | 90.01 | 90.63 | 3,835,350 | -4.38(-4.61%) |
Mar 04, 2020 | 93.77 | 95.02 | 92.03 | 95.01 | 5,479,404 | +3.43(+3.74%) |
Mar 03, 2020 | 95.87 | 98.13 | 91.42 | 91.58 | 2,640,575 | -4.27(-4.45%) |