Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 138.39 | 138.58 | 135.33 | 136.37 | 643,164 | -1.23(-0.89%) |
Feb 25, 2021 | 140.37 | 140.37 | 136.88 | 137.59 | 484,071 | -2.94(-2.09%) |
Feb 24, 2021 | 139.19 | 140.97 | 138.95 | 140.54 | 454,193 | -0.26(-0.18%) |
Feb 23, 2021 | 139.71 | 141.22 | 138.13 | 140.79 | 329,849 | +0.27(+0.19%) |
Feb 22, 2021 | 141.55 | 141.88 | 140.24 | 140.53 | 314,771 | -1.02(-0.72%) |
Feb 19, 2021 | 141.70 | 142.16 | 141.18 | 141.55 | 251,451 | +0.09(+0.07%) |
Feb 18, 2021 | 141.17 | 141.77 | 140.39 | 141.46 | 532,039 | -2.84(-1.97%) |
Feb 17, 2021 | 144.00 | 144.54 | 143.23 | 144.30 | 303,087 | +0.05(+0.03%) |
Feb 16, 2021 | 146.28 | 146.81 | 143.97 | 144.25 | 505,277 | -3.70(-2.50%) |
Feb 12, 2021 | 147.18 | 148.70 | 147.18 | 147.95 | 453,328 | +1.43(+0.97%) |
Feb 11, 2021 | 149.88 | 149.88 | 145.88 | 146.52 | 504,983 | -2.41(-1.62%) |
Feb 10, 2021 | 143.81 | 150.60 | 143.45 | 148.93 | 1,532,802 | +6.97(+4.91%) |
Feb 09, 2021 | 141.44 | 142.34 | 140.91 | 141.97 | 354,625 | +0.99(+0.70%) |
Feb 08, 2021 | 140.39 | 141.01 | 140.29 | 140.98 | 335,669 | +1.91(+1.37%) |
Feb 05, 2021 | 138.25 | 139.37 | 137.59 | 139.07 | 357,867 | +2.62(+1.92%) |
Feb 04, 2021 | 136.63 | 137.25 | 135.97 | 136.45 | 271,142 | -0.05(-0.03%) |
Feb 03, 2021 | 135.80 | 136.95 | 135.37 | 136.50 | 501,171 | +4.56(+3.46%) |
Feb 02, 2021 | 131.51 | 132.16 | 130.64 | 131.94 | 482,805 | +2.50(+1.93%) |
Feb 01, 2021 | 129.21 | 129.73 | 128.40 | 129.44 | 393,282 | -0.10(-0.08%) |
Jan 29, 2021 | 130.65 | 131.08 | 129.10 | 129.54 | 371,969 | -2.56(-1.94%) |
Jan 28, 2021 | 131.66 | 132.74 | 131.22 | 132.10 | 297,963 | +0.61(+0.46%) |
Jan 27, 2021 | 133.38 | 133.58 | 131.12 | 131.49 | 437,561 | -3.08(-2.29%) |
Jan 26, 2021 | 134.59 | 135.06 | 134.18 | 134.57 | 309,446 | -0.68(-0.50%) |
Jan 25, 2021 | 136.39 | 136.39 | 133.90 | 135.25 | 400,868 | -1.13(-0.83%) |
Jan 22, 2021 | 136.62 | 136.98 | 136.07 | 136.39 | 426,859 | -3.13(-2.24%) |
Jan 21, 2021 | 139.41 | 140.78 | 138.65 | 139.51 | 508,848 | +1.25(+0.91%) |
Jan 20, 2021 | 137.11 | 138.31 | 136.58 | 138.26 | 277,305 | +1.71(+1.25%) |
Jan 19, 2021 | 136.85 | 137.12 | 135.93 | 136.55 | 398,878 | -0.26(-0.19%) |
Jan 15, 2021 | 137.04 | 137.49 | 135.87 | 136.81 | 423,822 | -2.70(-1.94%) |
Jan 14, 2021 | 139.64 | 140.37 | 139.41 | 139.51 | 341,603 | +0.64(+0.46%) |
Jan 13, 2021 | 139.09 | 139.20 | 138.31 | 138.88 | 420,317 | -1.01(-0.73%) |
Jan 12, 2021 | 140.19 | 140.19 | 138.88 | 139.89 | 671,143 | -1.51(-1.07%) |
Jan 11, 2021 | 141.23 | 142.16 | 139.96 | 141.40 | 363,920 | +0.50(+0.35%) |
Jan 08, 2021 | 141.60 | 142.02 | 140.22 | 140.91 | 453,436 | +0.17(+0.12%) |
Jan 07, 2021 | 139.81 | 140.77 | 139.67 | 140.74 | 374,251 | -0.79(-0.56%) |
Jan 06, 2021 | 140.78 | 142.12 | 140.56 | 141.53 | 321,276 | +0.12(+0.08%) |
Jan 05, 2021 | 140.04 | 141.41 | 139.89 | 141.41 | 251,417 | +0.10(+0.07%) |
Jan 04, 2021 | 143.63 | 143.63 | 140.14 | 141.31 | 342,390 | -1.18(-0.83%) |
Dec 31, 2020 | 142.49 | 142.49 | 142.49 | 209,961 | +0.44(+0.31%) | |
Dec 30, 2020 | 142.44 | 143.08 | 142.00 | 142.05 | 209,961 | +0.69(+0.49%) |
Dec 29, 2020 | 142.89 | 143.07 | 140.95 | 141.36 | 284,559 | +0.68(+0.48%) |
Dec 28, 2020 | 141.13 | 141.43 | 140.33 | 140.67 | 233,927 | +1.96(+1.42%) |
Dec 24, 2020 | 138.44 | 139.31 | 138.44 | 138.71 | 162,825 | -0.64(-0.46%) |
Dec 23, 2020 | 138.87 | 139.52 | 138.46 | 139.35 | 344,887 | +0.36(+0.26%) |
Dec 22, 2020 | 139.61 | 139.89 | 138.48 | 138.99 | 197,267 | -0.92(-0.66%) |
Dec 21, 2020 | 138.65 | 139.91 | 137.72 | 139.91 | 278,891 | -1.84(-1.30%) |
Dec 18, 2020 | 141.73 | 142.03 | 140.90 | 141.75 | 355,047 | -0.80(-0.56%) |
Dec 17, 2020 | 143.92 | 144.09 | 142.46 | 142.56 | 240,880 | -0.41(-0.29%) |
Dec 16, 2020 | 142.11 | 143.33 | 141.04 | 142.97 | 288,611 | +2.06(+1.46%) |
Dec 15, 2020 | 141.48 | 141.48 | 140.03 | 140.91 | 309,708 | -0.67(-0.48%) |
Dec 14, 2020 | 141.97 | 142.79 | 141.48 | 141.58 | 533,969 | +2.38(+1.71%) |
Dec 11, 2020 | 137.93 | 139.88 | 137.39 | 139.20 | 768,781 | +7.31(+5.54%) |
Dec 10, 2020 | 131.60 | 132.00 | 130.81 | 131.89 | 340,490 | +2.02(+1.55%) |
Dec 09, 2020 | 129.93 | 131.36 | 128.75 | 129.87 | 206,409 | +1.97(+1.54%) |
Dec 08, 2020 | 127.51 | 128.12 | 127.31 | 127.90 | 141,761 | +0.54(+0.43%) |
Dec 07, 2020 | 127.77 | 127.97 | 126.94 | 127.35 | 162,795 | -0.12(-0.09%) |
Dec 04, 2020 | 127.12 | 128.00 | 126.98 | 127.47 | 149,482 | +1.32(+1.04%) |
Dec 03, 2020 | 127.00 | 127.36 | 126.06 | 126.16 | 186,070 | +0.47(+0.37%) |
Dec 02, 2020 | 125.42 | 126.03 | 125.16 | 125.69 | 213,573 | +0.19(+0.15%) |
Dec 01, 2020 | 125.00 | 125.80 | 124.61 | 125.50 | 313,709 | +1.55(+1.25%) |
Nov 30, 2020 | 125.30 | 127.68 | 123.94 | 123.95 | 385,317 | -5.25(-4.07%) |
Nov 27, 2020 | 129.15 | 130.12 | 129.10 | 129.21 | 83,853 | -1.06(-0.81%) |
Nov 25, 2020 | 129.95 | 130.48 | 129.09 | 130.27 | 250,908 | -2.33(-1.76%) |
Nov 24, 2020 | 132.65 | 133.24 | 131.99 | 132.60 | 204,296 | +0.53(+0.41%) |
Nov 23, 2020 | 132.52 | 132.71 | 132.03 | 132.06 | 258,204 | +1.04(+0.80%) |
Nov 20, 2020 | 131.18 | 131.86 | 130.97 | 131.02 | 122,471 | +1.11(+0.86%) |
Nov 19, 2020 | 129.70 | 130.05 | 129.18 | 129.91 | 151,859 | -0.84(-0.64%) |
Nov 18, 2020 | 130.76 | 131.97 | 130.23 | 130.75 | 248,009 | -0.84(-0.64%) |
Nov 17, 2020 | 131.66 | 132.27 | 130.96 | 131.59 | 162,869 | -1.26(-0.95%) |
Nov 16, 2020 | 132.18 | 133.34 | 132.16 | 132.85 | 141,243 | +2.30(+1.76%) |
Nov 13, 2020 | 129.33 | 130.76 | 129.19 | 130.55 | 147,638 | +1.78(+1.38%) |
Nov 12, 2020 | 130.28 | 130.28 | 128.69 | 128.77 | 107,907 | -2.57(-1.96%) |
Nov 11, 2020 | 131.56 | 132.12 | 131.01 | 131.34 | 190,927 | +2.34(+1.82%) |
Nov 10, 2020 | 128.78 | 130.42 | 128.73 | 129.00 | 236,257 | +0.28(+0.21%) |
Nov 09, 2020 | 130.03 | 130.63 | 128.73 | 128.73 | 266,383 | +2.25(+1.78%) |
Nov 06, 2020 | 126.02 | 127.40 | 125.47 | 126.48 | 179,205 | +0.12(+0.09%) |
Nov 05, 2020 | 125.24 | 126.66 | 124.95 | 126.36 | 169,137 | +2.68(+2.17%) |
Nov 04, 2020 | 124.20 | 124.37 | 123.54 | 123.67 | 200,844 | -1.58(-1.26%) |
Nov 03, 2020 | 123.95 | 126.13 | 123.95 | 125.25 | 160,060 | +2.42(+1.97%) |
Nov 02, 2020 | 122.66 | 123.20 | 122.29 | 122.83 | 158,609 | +1.80(+1.49%) |
Oct 30, 2020 | 120.65 | 121.24 | 120.33 | 121.03 | 125,725 | -0.06(-0.05%) |
Oct 29, 2020 | 121.62 | 122.01 | 120.21 | 121.08 | 152,546 | +1.18(+0.98%) |
Oct 28, 2020 | 120.88 | 120.96 | 119.18 | 119.91 | 248,946 | -2.20(-1.80%) |
Oct 27, 2020 | 122.64 | 122.64 | 121.92 | 122.11 | 157,115 | -0.36(-0.29%) |
Oct 26, 2020 | 122.72 | 122.94 | 122.02 | 122.47 | 154,362 | -0.40(-0.32%) |
Oct 23, 2020 | 123.36 | 123.36 | 122.42 | 122.86 | 64,978 | -0.13(-0.10%) |
Oct 22, 2020 | 122.97 | 123.12 | 122.28 | 122.99 | 76,810 | +0.26(+0.21%) |
Oct 21, 2020 | 122.61 | 123.33 | 122.48 | 122.73 | 176,670 | +1.69(+1.39%) |
Oct 20, 2020 | 120.65 | 121.48 | 120.45 | 121.05 | 149,987 | +0.40(+0.33%) |
Oct 19, 2020 | 121.49 | 121.49 | 120.41 | 120.65 | 115,929 | +0.22(+0.18%) |
Oct 16, 2020 | 120.44 | 121.41 | 120.38 | 120.43 | 156,641 | -0.49(-0.40%) |
Oct 15, 2020 | 120.43 | 120.97 | 120.19 | 120.92 | 133,457 | -0.33(-0.27%) |
Oct 14, 2020 | 121.35 | 121.66 | 121.04 | 121.25 | 113,959 | -1.03(-0.84%) |
Oct 13, 2020 | 122.46 | 122.73 | 122.08 | 122.28 | 113,471 | +0.78(+0.64%) |
Oct 12, 2020 | 121.68 | 121.89 | 121.33 | 121.50 | 156,589 | -0.26(-0.21%) |
Oct 09, 2020 | 121.89 | 122.02 | 121.66 | 121.76 | 116,938 | -0.80(-0.65%) |
Oct 08, 2020 | 122.54 | 122.73 | 122.12 | 122.56 | 107,690 | +0.48(+0.39%) |
Oct 07, 2020 | 122.31 | 122.31 | 121.69 | 122.08 | 125,688 | +1.08(+0.89%) |
Oct 06, 2020 | 121.62 | 122.27 | 120.91 | 121.00 | 278,411 | -0.77(-0.64%) |
Oct 05, 2020 | 121.20 | 121.85 | 120.99 | 121.78 | 256,410 | +0.34(+0.28%) |
Oct 02, 2020 | 120.74 | 121.80 | 120.65 | 121.44 | 107,067 | -0.64(-0.53%) |
Oct 01, 2020 | 122.27 | 122.45 | 121.70 | 122.08 | 140,831 | -0.01(-0.01%) |
Sep 30, 2020 | 122.28 | 122.85 | 121.80 | 122.09 | 169,122 | -1.67(-1.35%) |
Sep 29, 2020 | 124.51 | 125.14 | 123.70 | 123.76 | 148,067 | +0.23(+0.19%) |
Sep 28, 2020 | 122.64 | 123.80 | 122.64 | 123.52 | 241,125 | +2.76(+2.29%) |
Sep 25, 2020 | 120.43 | 120.90 | 119.88 | 120.76 | 208,326 | +1.02(+0.85%) |
Sep 24, 2020 | 119.32 | 120.51 | 118.89 | 119.75 | 219,668 | -1.31(-1.08%) |
Sep 23, 2020 | 122.17 | 122.75 | 120.96 | 121.05 | 219,241 | +0.94(+0.79%) |
Sep 22, 2020 | 119.34 | 120.15 | 119.13 | 120.11 | 159,230 | +0.94(+0.78%) |
Sep 21, 2020 | 120.15 | 120.15 | 118.25 | 119.17 | 337,346 | -2.75(-2.26%) |
Sep 18, 2020 | 122.13 | 122.88 | 121.92 | 121.92 | 140,939 | -0.68(-0.56%) |
Sep 17, 2020 | 121.52 | 122.99 | 121.30 | 122.61 | 145,810 | +0.88(+0.72%) |
Sep 16, 2020 | 122.20 | 122.39 | 121.71 | 121.72 | 138,482 | +0.00(+0.00%) |
Sep 15, 2020 | 122.13 | 122.41 | 121.62 | 121.72 | 111,085 | +0.24(+0.19%) |
Sep 14, 2020 | 121.61 | 122.02 | 121.18 | 121.49 | 212,596 | +2.21(+1.85%) |
Sep 11, 2020 | 119.09 | 119.52 | 118.56 | 119.28 | 171,439 | +1.05(+0.89%) |
Sep 10, 2020 | 118.48 | 119.29 | 118.11 | 118.23 | 147,234 | -0.86(-0.72%) |
Sep 09, 2020 | 118.36 | 119.40 | 118.36 | 119.09 | 198,087 | -0.09(-0.08%) |
Sep 08, 2020 | 118.97 | 119.97 | 118.61 | 119.18 | 250,296 | -1.76(-1.46%) |
Sep 04, 2020 | 120.79 | 121.47 | 118.91 | 120.94 | 223,631 | +2.92(+2.48%) |
Sep 03, 2020 | 119.54 | 119.84 | 117.69 | 118.02 | 190,818 | -2.33(-1.94%) |
Sep 02, 2020 | 119.60 | 120.44 | 119.49 | 120.35 | 135,573 | +0.20(+0.17%) |
Sep 01, 2020 | 119.70 | 120.30 | 119.06 | 120.15 | 158,486 | -0.12(-0.10%) |
Aug 31, 2020 | 120.90 | 120.90 | 119.68 | 120.27 | 201,780 | -1.35(-1.11%) |
Aug 28, 2020 | 121.72 | 121.96 | 121.31 | 121.62 | 110,769 | +0.33(+0.27%) |
Aug 27, 2020 | 121.85 | 121.91 | 120.94 | 121.30 | 181,733 | -1.21(-0.99%) |
Aug 26, 2020 | 122.06 | 122.67 | 121.69 | 122.51 | 152,248 | +0.09(+0.07%) |
Aug 25, 2020 | 122.61 | 122.79 | 121.83 | 122.42 | 139,645 | +0.03(+0.02%) |
Aug 24, 2020 | 122.29 | 123.02 | 122.03 | 122.39 | 170,082 | +0.84(+0.70%) |
Aug 21, 2020 | 120.99 | 121.62 | 120.89 | 121.54 | 134,883 | -0.24(-0.19%) |
Aug 20, 2020 | 121.45 | 121.92 | 121.33 | 121.78 | 129,920 | -1.02(-0.83%) |
Aug 19, 2020 | 123.72 | 123.97 | 122.73 | 122.80 | 123,221 | -0.79(-0.64%) |
Aug 18, 2020 | 123.71 | 124.04 | 123.40 | 123.59 | 133,449 | +0.50(+0.41%) |
Aug 17, 2020 | 122.56 | 123.11 | 122.22 | 123.09 | 174,903 | +1.19(+0.98%) |
Aug 14, 2020 | 121.40 | 122.14 | 121.33 | 121.90 | 121,780 | -1.29(-1.05%) |
Aug 13, 2020 | 123.74 | 123.82 | 122.86 | 123.19 | 174,216 | -0.73(-0.59%) |
Aug 12, 2020 | 124.30 | 124.34 | 123.66 | 123.91 | 277,080 | +2.44(+2.01%) |
Aug 11, 2020 | 122.61 | 122.76 | 121.30 | 121.47 | 316,794 | +2.89(+2.44%) |
Aug 10, 2020 | 118.06 | 118.65 | 118.03 | 118.58 | 191,479 | +0.55(+0.47%) |
Aug 07, 2020 | 118.06 | 118.06 | 117.35 | 118.03 | 236,514 | +1.47(+1.26%) |
Aug 06, 2020 | 116.78 | 117.61 | 115.89 | 116.56 | 273,050 | +3.20(+2.82%) |
Aug 05, 2020 | 114.13 | 114.28 | 113.12 | 113.36 | 190,164 | +1.73(+1.55%) |
Aug 04, 2020 | 111.64 | 112.21 | 111.00 | 111.63 | 178,856 | +1.79(+1.63%) |
Aug 03, 2020 | 108.64 | 110.00 | 108.54 | 109.84 | 265,056 | +1.45(+1.34%) |
Jul 31, 2020 | 108.98 | 109.18 | 107.76 | 108.38 | 299,606 | -2.83(-2.55%) |
Jul 30, 2020 | 110.80 | 111.40 | 110.08 | 111.22 | 204,924 | -1.39(-1.23%) |
Jul 29, 2020 | 112.05 | 112.80 | 111.75 | 112.61 | 247,554 | -1.33(-1.17%) |
Jul 28, 2020 | 114.43 | 114.45 | 113.72 | 113.94 | 178,176 | -1.92(-1.65%) |
Jul 27, 2020 | 115.19 | 116.29 | 115.00 | 115.86 | 164,732 | +2.14(+1.88%) |
Jul 24, 2020 | 113.86 | 114.56 | 113.57 | 113.72 | 136,535 | -0.59(-0.52%) |
Jul 23, 2020 | 114.41 | 115.30 | 114.16 | 114.31 | 152,804 | -0.36(-0.32%) |
Jul 22, 2020 | 114.21 | 114.79 | 113.97 | 114.67 | 115,356 | -0.01(-0.01%) |
Jul 21, 2020 | 115.55 | 115.65 | 114.58 | 114.68 | 168,439 | -0.92(-0.79%) |
Jul 20, 2020 | 115.50 | 115.92 | 115.27 | 115.59 | 160,286 | +0.20(+0.17%) |
Jul 17, 2020 | 115.41 | 115.64 | 114.92 | 115.39 | 150,849 | +0.52(+0.45%) |
Jul 16, 2020 | 115.58 | 115.58 | 114.50 | 114.88 | 233,878 | -0.76(-0.66%) |
Jul 15, 2020 | 116.08 | 116.39 | 115.28 | 115.64 | 221,921 | +0.82(+0.71%) |
Jul 14, 2020 | 113.66 | 115.00 | 113.66 | 114.82 | 211,293 | +1.25(+1.10%) |
Jul 13, 2020 | 115.03 | 115.03 | 113.36 | 113.57 | 240,218 | +0.07(+0.06%) |
Jul 10, 2020 | 112.57 | 113.57 | 112.23 | 113.50 | 218,786 | +1.04(+0.92%) |
Jul 09, 2020 | 113.59 | 113.59 | 111.62 | 112.46 | 185,216 | -1.44(-1.26%) |
Jul 08, 2020 | 113.97 | 113.97 | 113.22 | 113.90 | 197,817 | +0.41(+0.36%) |
Jul 07, 2020 | 114.44 | 114.83 | 113.49 | 113.49 | 202,828 | -1.83(-1.59%) |
Jul 06, 2020 | 115.49 | 115.80 | 114.73 | 115.32 | 314,620 | +0.54(+0.47%) |
Jul 02, 2020 | 115.52 | 115.82 | 114.56 | 114.79 | 359,395 | +2.04(+1.81%) |
Jul 01, 2020 | 113.31 | 113.56 | 112.64 | 112.74 | 280,922 | -1.35(-1.19%) |
Jun 30, 2020 | 113.99 | 114.54 | 113.41 | 114.10 | 244,526 | -1.14(-0.99%) |
Jun 29, 2020 | 114.86 | 115.34 | 114.37 | 115.24 | 267,117 | +0.66(+0.58%) |
Jun 26, 2020 | 116.17 | 116.17 | 114.34 | 114.58 | 252,920 | -1.46(-1.26%) |
Jun 25, 2020 | 114.84 | 116.07 | 114.44 | 116.04 | 211,382 | -0.03(-0.02%) |
Jun 24, 2020 | 117.52 | 117.54 | 115.34 | 116.07 | 477,425 | -1.17(-1.00%) |
Jun 23, 2020 | 118.22 | 118.34 | 117.13 | 117.24 | 269,508 | +0.87(+0.75%) |
Jun 22, 2020 | 116.19 | 116.55 | 115.50 | 116.37 | 137,183 | +0.31(+0.27%) |
Jun 19, 2020 | 117.16 | 117.24 | 115.79 | 116.06 | 152,831 | -1.21(-1.03%) |
Jun 18, 2020 | 117.05 | 117.27 | 116.68 | 117.27 | 125,721 | +0.22(+0.19%) |
Jun 17, 2020 | 117.77 | 118.06 | 117.01 | 117.05 | 173,181 | -0.65(-0.56%) |
Jun 16, 2020 | 118.70 | 119.22 | 116.76 | 117.70 | 186,061 | +2.00(+1.73%) |
Jun 15, 2020 | 114.59 | 116.45 | 113.75 | 115.70 | 207,013 | -0.38(-0.33%) |
Jun 12, 2020 | 116.39 | 116.58 | 114.88 | 116.08 | 265,913 | +3.07(+2.72%) |
Jun 11, 2020 | 115.69 | 116.15 | 112.46 | 113.02 | 293,819 | -5.97(-5.02%) |
Jun 10, 2020 | 119.11 | 119.71 | 118.45 | 118.98 | 174,388 | +0.38(+0.32%) |
Jun 09, 2020 | 118.06 | 119.06 | 117.72 | 118.60 | 215,594 | -1.34(-1.12%) |
Jun 08, 2020 | 119.75 | 120.00 | 118.78 | 119.94 | 208,621 | +0.88(+0.74%) |
Jun 05, 2020 | 118.17 | 119.88 | 118.17 | 119.06 | 262,940 | +2.67(+2.29%) |
Jun 04, 2020 | 115.80 | 117.23 | 115.80 | 116.39 | 216,854 | -0.52(-0.44%) |
Jun 03, 2020 | 116.29 | 117.38 | 115.87 | 116.91 | 261,019 | +2.04(+1.78%) |
Jun 02, 2020 | 114.79 | 115.45 | 114.39 | 114.87 | 261,930 | +0.03(+0.02%) |
Jun 01, 2020 | 113.43 | 115.19 | 113.30 | 114.84 | 257,156 | +0.40(+0.35%) |
May 29, 2020 | 114.38 | 114.66 | 113.26 | 114.44 | 296,523 | -2.13(-1.83%) |
May 28, 2020 | 117.33 | 117.45 | 116.35 | 116.58 | 376,298 | +1.41(+1.22%) |
May 27, 2020 | 114.80 | 115.31 | 113.38 | 115.17 | 363,612 | +2.45(+2.18%) |
May 26, 2020 | 111.75 | 112.94 | 111.44 | 112.72 | 417,126 | +5.95(+5.57%) |
May 22, 2020 | 107.16 | 107.22 | 106.37 | 106.77 | 145,343 | -0.35(-0.33%) |
May 21, 2020 | 107.96 | 108.19 | 106.73 | 107.12 | 145,648 | -1.70(-1.56%) |
May 20, 2020 | 108.84 | 109.28 | 108.32 | 108.82 | 179,066 | +1.45(+1.35%) |
May 19, 2020 | 108.34 | 108.69 | 107.37 | 107.37 | 242,861 | -1.14(-1.05%) |
May 18, 2020 | 107.58 | 108.76 | 107.26 | 108.50 | 260,157 | +2.34(+2.21%) |
May 15, 2020 | 105.53 | 106.58 | 105.45 | 106.16 | 197,205 | -0.05(-0.05%) |
May 14, 2020 | 105.35 | 106.31 | 104.61 | 106.21 | 281,105 | -0.74(-0.69%) |
May 13, 2020 | 108.83 | 108.83 | 106.27 | 106.95 | 374,867 | -2.19(-2.00%) |
May 12, 2020 | 110.38 | 111.16 | 109.03 | 109.14 | 391,176 | -3.13(-2.79%) |
May 11, 2020 | 111.91 | 112.50 | 111.67 | 112.27 | 197,243 | +0.47(+0.42%) |
May 08, 2020 | 110.78 | 112.20 | 110.76 | 111.80 | 238,055 | +1.44(+1.30%) |
May 07, 2020 | 110.30 | 110.98 | 110.09 | 110.36 | 161,527 | -0.06(-0.05%) |
May 06, 2020 | 112.12 | 112.12 | 110.28 | 110.42 | 144,722 | -0.34(-0.31%) |
May 05, 2020 | 111.28 | 111.60 | 110.60 | 110.76 | 137,569 | +1.14(+1.04%) |
May 04, 2020 | 109.21 | 109.84 | 108.82 | 109.62 | 208,652 | -0.38(-0.35%) |
May 01, 2020 | 110.47 | 111.01 | 109.90 | 110.00 | 201,609 | -2.24(-2.00%) |
Apr 30, 2020 | 113.43 | 113.59 | 111.68 | 112.24 | 292,143 | -3.88(-3.34%) |
Apr 29, 2020 | 115.94 | 116.97 | 115.47 | 116.12 | 187,835 | +2.15(+1.89%) |
Apr 28, 2020 | 114.64 | 115.28 | 113.95 | 113.97 | 215,520 | +1.17(+1.04%) |
Apr 27, 2020 | 112.39 | 113.00 | 111.94 | 112.80 | 176,501 | +1.49(+1.34%) |
Apr 24, 2020 | 111.48 | 111.52 | 110.52 | 111.31 | 125,634 | +0.80(+0.72%) |
Apr 23, 2020 | 111.14 | 111.95 | 110.50 | 110.51 | 171,851 | +0.23(+0.21%) |
Apr 22, 2020 | 110.93 | 110.93 | 109.99 | 110.28 | 200,054 | +0.69(+0.63%) |
Apr 21, 2020 | 110.30 | 110.78 | 109.36 | 109.59 | 244,135 | -0.95(-0.85%) |
Apr 20, 2020 | 111.42 | 111.86 | 110.47 | 110.54 | 194,602 | -2.63(-2.33%) |
Apr 17, 2020 | 113.49 | 113.49 | 112.18 | 113.17 | 199,187 | +2.53(+2.28%) |
Apr 16, 2020 | 110.80 | 110.89 | 109.45 | 110.64 | 215,116 | -1.05(-0.94%) |
Apr 15, 2020 | 112.67 | 112.67 | 111.37 | 111.70 | 332,773 | -1.50(-1.32%) |
Apr 14, 2020 | 113.31 | 113.75 | 112.34 | 113.20 | 327,881 | +3.07(+2.79%) |
Apr 13, 2020 | 110.57 | 110.61 | 109.15 | 110.13 | 169,871 | -1.95(-1.74%) |
Apr 09, 2020 | 112.81 | 113.38 | 111.79 | 112.08 | 238,055 | -0.12(-0.11%) |
Apr 08, 2020 | 111.86 | 112.54 | 110.57 | 112.20 | 263,089 | +1.49(+1.34%) |
Apr 07, 2020 | 114.04 | 114.13 | 110.71 | 110.71 | 263,856 | -0.46(-0.42%) |
Apr 06, 2020 | 108.98 | 111.53 | 108.44 | 111.17 | 361,335 | +6.73(+6.44%) |
Apr 03, 2020 | 104.27 | 105.07 | 103.52 | 104.44 | 371,177 | -2.56(-2.39%) |
Apr 02, 2020 | 105.27 | 107.28 | 105.10 | 107.00 | 322,176 | +1.01(+0.95%) |
Apr 01, 2020 | 107.17 | 108.37 | 105.80 | 106.00 | 438,315 | -2.94(-2.70%) |
Mar 31, 2020 | 109.17 | 110.94 | 108.57 | 108.94 | 392,676 | -4.79(-4.21%) |
Mar 30, 2020 | 113.00 | 113.79 | 111.71 | 113.72 | 302,110 | +0.19(+0.16%) |
Mar 27, 2020 | 111.63 | 115.33 | 111.55 | 113.54 | 369,378 | +0.80(+0.71%) |
Mar 26, 2020 | 108.88 | 112.93 | 108.88 | 112.73 | 422,883 | +4.51(+4.16%) |
Mar 25, 2020 | 108.54 | 109.93 | 105.70 | 108.23 | 545,653 | +4.41(+4.25%) |
Mar 24, 2020 | 101.75 | 104.37 | 100.40 | 103.82 | 456,596 | +4.68(+4.73%) |
Mar 23, 2020 | 101.47 | 102.09 | 96.91 | 99.14 | 546,768 | -4.78(-4.60%) |
Mar 20, 2020 | 107.08 | 108.73 | 103.92 | 103.92 | 355,257 | -1.58(-1.50%) |
Mar 19, 2020 | 105.40 | 107.44 | 104.36 | 105.50 | 539,018 | +1.93(+1.86%) |
Mar 18, 2020 | 103.39 | 106.44 | 99.97 | 103.57 | 650,114 | -2.52(-2.37%) |
Mar 17, 2020 | 103.16 | 106.82 | 101.46 | 106.09 | 833,001 | +9.27(+9.58%) |
Mar 16, 2020 | 98.15 | 100.39 | 96.38 | 96.82 | 458,856 | -6.90(-6.65%) |
Mar 13, 2020 | 104.56 | 104.64 | 99.57 | 103.71 | 502,852 | +3.60(+3.59%) |
Mar 12, 2020 | 105.99 | 105.99 | 99.47 | 100.12 | 601,042 | -9.45(-8.62%) |
Mar 11, 2020 | 111.68 | 112.64 | 109.41 | 109.57 | 633,764 | -3.75(-3.31%) |
Mar 10, 2020 | 112.69 | 113.32 | 109.96 | 113.31 | 517,827 | +3.75(+3.42%) |
Mar 09, 2020 | 109.40 | 112.15 | 109.08 | 109.57 | 487,700 | -3.85(-3.40%) |
Mar 06, 2020 | 113.70 | 114.11 | 112.61 | 113.42 | 327,464 | -1.86(-1.62%) |
Mar 05, 2020 | 115.55 | 115.85 | 114.93 | 115.29 | 450,350 | -2.36(-2.01%) |
Mar 04, 2020 | 115.55 | 117.78 | 115.11 | 117.65 | 274,148 | +0.80(+0.69%) |
Mar 03, 2020 | 118.19 | 119.56 | 116.02 | 116.85 | 323,870 | -1.57(-1.33%) |