Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 128.91 | 129.96 | 127.77 | 128.71 | 7,102,126 | -0.06(-0.05%) |
Mar 30, 2021 | 128.19 | 129.16 | 127.09 | 128.77 | 6,222,204 | -0.52(-0.40%) |
Mar 29, 2021 | 128.76 | 129.70 | 126.55 | 129.29 | 7,385,312 | +0.48(+0.38%) |
Mar 26, 2021 | 127.46 | 129.00 | 125.69 | 128.81 | 10,335,434 | +4.21(+3.38%) |
Mar 25, 2021 | 123.05 | 125.32 | 121.50 | 124.59 | 19,072,428 | -4.38(-3.39%) |
Mar 24, 2021 | 132.16 | 133.58 | 128.70 | 128.97 | 8,413,364 | -3.84(-2.89%) |
Mar 23, 2021 | 134.13 | 136.22 | 132.26 | 132.81 | 5,762,378 | -1.11(-0.83%) |
Mar 22, 2021 | 133.30 | 134.44 | 131.75 | 133.92 | 7,780,730 | +0.76(+0.57%) |
Mar 19, 2021 | 135.08 | 138.37 | 131.25 | 133.17 | 25,791,402 | -5.50(-3.97%) |
Mar 18, 2021 | 139.83 | 142.05 | 138.07 | 138.67 | 10,559,473 | -1.60(-1.14%) |
Mar 17, 2021 | 138.70 | 141.55 | 138.70 | 140.27 | 5,294,592 | +0.16(+0.12%) |
Mar 16, 2021 | 141.29 | 141.55 | 139.32 | 140.10 | 5,800,035 | -0.28(-0.20%) |
Mar 15, 2021 | 136.28 | 140.44 | 136.25 | 140.38 | 5,591,210 | +4.35(+3.20%) |
Mar 12, 2021 | 135.60 | 136.48 | 134.24 | 136.03 | 4,277,625 | -0.72(-0.52%) |
Mar 11, 2021 | 134.80 | 137.73 | 134.20 | 136.75 | 5,881,013 | +3.49(+2.62%) |
Mar 10, 2021 | 132.46 | 133.85 | 131.82 | 133.26 | 4,665,311 | +1.59(+1.21%) |
Mar 09, 2021 | 131.25 | 133.66 | 131.19 | 131.68 | 6,170,824 | +1.35(+1.03%) |
Mar 08, 2021 | 129.44 | 131.37 | 128.21 | 130.33 | 5,144,198 | +1.17(+0.91%) |
Mar 05, 2021 | 129.34 | 129.48 | 125.12 | 129.16 | 6,150,525 | +1.27(+0.99%) |
Mar 04, 2021 | 129.79 | 130.88 | 126.09 | 127.89 | 7,400,635 | -2.15(-1.65%) |
Mar 03, 2021 | 132.78 | 133.09 | 129.93 | 130.04 | 5,046,081 | -2.67(-2.01%) |
Mar 02, 2021 | 133.23 | 133.91 | 131.34 | 132.71 | 5,464,530 | -0.61(-0.46%) |
Mar 01, 2021 | 131.37 | 134.77 | 131.24 | 133.32 | 5,892,819 | +2.78(+2.13%) |
Feb 26, 2021 | 131.63 | 132.55 | 129.17 | 130.54 | 6,866,130 | -0.47(-0.36%) |
Feb 25, 2021 | 133.00 | 134.53 | 130.03 | 131.01 | 5,865,454 | -0.11(-0.08%) |
Feb 24, 2021 | 130.55 | 131.42 | 129.47 | 131.12 | 6,576,594 | -0.46(-0.35%) |
Feb 23, 2021 | 131.19 | 132.26 | 127.18 | 131.58 | 10,718,131 | -0.52(-0.40%) |
Feb 22, 2021 | 136.81 | 137.70 | 131.71 | 132.10 | 9,294,942 | -5.17(-3.77%) |
Feb 19, 2021 | 140.57 | 140.64 | 136.77 | 137.28 | 7,744,677 | -2.97(-2.12%) |
Feb 18, 2021 | 138.20 | 140.53 | 136.49 | 140.24 | 4,641,961 | +1.06(+0.76%) |
Feb 17, 2021 | 136.58 | 139.73 | 135.53 | 139.18 | 6,660,195 | +2.20(+1.61%) |
Feb 16, 2021 | 138.09 | 138.58 | 136.32 | 136.97 | 5,041,170 | -0.40(-0.29%) |
Feb 12, 2021 | 138.33 | 138.66 | 136.68 | 137.37 | 3,762,622 | -1.37(-0.99%) |
Feb 11, 2021 | 138.22 | 139.53 | 137.65 | 138.74 | 3,959,627 | +1.04(+0.76%) |
Feb 10, 2021 | 137.69 | 137.84 | 136.19 | 137.70 | 4,267,955 | +0.65(+0.47%) |
Feb 09, 2021 | 138.80 | 139.40 | 136.97 | 137.05 | 3,553,644 | -1.57(-1.13%) |
Feb 08, 2021 | 140.30 | 141.01 | 138.03 | 138.62 | 6,521,653 | -1.64(-1.17%) |
Feb 05, 2021 | 136.62 | 140.71 | 136.57 | 140.26 | 6,364,045 | +4.33(+3.19%) |
Feb 04, 2021 | 134.89 | 136.34 | 134.28 | 135.93 | 4,684,323 | +1.93(+1.44%) |
Feb 03, 2021 | 135.03 | 135.38 | 133.40 | 134.00 | 4,839,780 | -0.93(-0.69%) |
Feb 02, 2021 | 132.48 | 135.19 | 132.18 | 134.93 | 7,378,622 | +3.75(+2.86%) |
Feb 01, 2021 | 130.85 | 131.50 | 128.85 | 131.18 | 4,517,106 | +2.05(+1.59%) |
Jan 29, 2021 | 129.07 | 130.51 | 127.73 | 129.13 | 7,413,719 | -1.09(-0.84%) |
Jan 28, 2021 | 127.74 | 131.81 | 127.11 | 130.22 | 6,459,878 | +3.58(+2.82%) |
Jan 27, 2021 | 127.61 | 128.42 | 125.92 | 126.64 | 8,083,076 | -3.94(-3.02%) |
Jan 26, 2021 | 133.16 | 133.24 | 130.21 | 130.59 | 5,491,358 | -2.37(-1.78%) |
Jan 25, 2021 | 134.35 | 134.53 | 130.24 | 132.95 | 6,205,100 | -1.74(-1.29%) |
Jan 22, 2021 | 136.38 | 137.14 | 134.66 | 134.69 | 4,293,873 | -2.18(-1.60%) |
Jan 21, 2021 | 137.65 | 139.00 | 136.41 | 136.88 | 4,149,868 | -1.15(-0.83%) |
Jan 20, 2021 | 135.69 | 138.43 | 135.33 | 138.03 | 4,813,818 | +3.41(+2.53%) |
Jan 19, 2021 | 136.28 | 136.50 | 133.78 | 134.62 | 6,761,549 | -1.40(-1.03%) |
Jan 15, 2021 | 135.86 | 137.62 | 135.21 | 136.02 | 6,633,964 | -0.56(-0.41%) |
Jan 14, 2021 | 138.86 | 140.06 | 136.22 | 136.58 | 4,244,252 | -1.68(-1.22%) |
Jan 13, 2021 | 139.99 | 140.28 | 137.67 | 138.26 | 3,444,442 | -1.94(-1.39%) |
Jan 12, 2021 | 141.60 | 141.94 | 139.56 | 140.20 | 3,805,449 | -1.93(-1.36%) |
Jan 11, 2021 | 141.12 | 142.19 | 139.96 | 142.14 | 4,398,940 | +0.68(+0.48%) |
Jan 08, 2021 | 140.69 | 141.91 | 140.06 | 141.46 | 4,087,270 | +1.35(+0.97%) |
Jan 07, 2021 | 138.41 | 140.77 | 138.22 | 140.11 | 5,437,925 | +2.51(+1.83%) |
Jan 06, 2021 | 136.53 | 138.77 | 134.87 | 137.59 | 6,281,776 | +1.08(+0.79%) |
Jan 05, 2021 | 133.97 | 136.93 | 133.97 | 136.51 | 4,305,159 | +1.09(+0.81%) |
Jan 04, 2021 | 138.08 | 138.19 | 133.70 | 135.42 | 6,391,533 | -1.32(-0.97%) |
Dec 31, 2020 | 136.74 | 136.74 | 136.74 | 3,155,554 | -0.11(-0.08%) | |
Dec 30, 2020 | 137.41 | 137.84 | 135.96 | 136.85 | 3,155,554 | +0.01(+0.01%) |
Dec 29, 2020 | 138.06 | 138.28 | 135.74 | 136.84 | 3,343,317 | -0.83(-0.60%) |
Dec 28, 2020 | 137.78 | 138.15 | 136.33 | 137.67 | 4,221,136 | +0.80(+0.59%) |
Dec 24, 2020 | 136.38 | 137.44 | 136.38 | 136.87 | 1,884,880 | -0.15(-0.11%) |
Dec 23, 2020 | 137.80 | 138.80 | 136.97 | 137.02 | 3,503,294 | -0.67(-0.48%) |
Dec 22, 2020 | 138.27 | 138.68 | 136.38 | 137.69 | 6,558,622 | -1.52(-1.09%) |
Dec 21, 2020 | 139.98 | 143.01 | 137.75 | 139.21 | 16,661,127 | +6.51(+4.91%) |
Dec 18, 2020 | 136.38 | 136.42 | 132.59 | 132.69 | 18,591,922 | -3.11(-2.29%) |
Dec 17, 2020 | 135.25 | 136.04 | 134.11 | 135.81 | 8,999,200 | +2.09(+1.56%) |
Dec 16, 2020 | 134.42 | 135.80 | 132.87 | 133.72 | 6,794,499 | -1.01(-0.75%) |
Dec 15, 2020 | 132.84 | 134.78 | 132.66 | 134.73 | 7,901,032 | +3.01(+2.28%) |
Dec 14, 2020 | 134.28 | 134.36 | 131.65 | 131.73 | 7,858,981 | -1.09(-0.82%) |
Dec 11, 2020 | 132.80 | 133.52 | 131.68 | 132.82 | 4,316,634 | -0.16(-0.12%) |
Dec 10, 2020 | 133.66 | 134.49 | 132.65 | 132.98 | 4,652,545 | -1.17(-0.87%) |
Dec 09, 2020 | 135.87 | 135.87 | 133.65 | 134.15 | 4,489,943 | -0.32(-0.24%) |
Dec 08, 2020 | 133.62 | 135.75 | 133.05 | 134.47 | 7,191,854 | +0.36(+0.27%) |
Dec 07, 2020 | 132.42 | 134.22 | 132.23 | 134.11 | 4,731,586 | +1.51(+1.14%) |
Dec 04, 2020 | 132.50 | 132.81 | 131.11 | 132.61 | 4,494,166 | +0.49(+0.37%) |
Dec 03, 2020 | 130.32 | 133.07 | 130.23 | 132.12 | 5,111,186 | +1.33(+1.02%) |
Dec 02, 2020 | 130.38 | 131.50 | 129.91 | 130.79 | 4,284,171 | +0.14(+0.10%) |
Dec 01, 2020 | 131.62 | 131.67 | 129.99 | 130.65 | 3,973,622 | +0.71(+0.55%) |
Nov 30, 2020 | 129.18 | 130.51 | 128.00 | 129.94 | 10,005,326 | +0.43(+0.34%) |
Nov 27, 2020 | 131.19 | 131.32 | 128.63 | 129.50 | 3,635,324 | -1.24(-0.95%) |
Nov 25, 2020 | 129.50 | 131.00 | 128.90 | 130.75 | 4,649,168 | +0.81(+0.62%) |
Nov 24, 2020 | 130.23 | 131.18 | 129.47 | 129.94 | 7,468,773 | +0.55(+0.43%) |
Nov 23, 2020 | 129.63 | 130.12 | 128.38 | 129.39 | 6,342,632 | +1.11(+0.86%) |
Nov 20, 2020 | 128.59 | 128.81 | 127.25 | 128.28 | 4,478,328 | +1.03(+0.81%) |
Nov 19, 2020 | 127.26 | 127.44 | 125.34 | 127.25 | 4,810,523 | +0.27(+0.21%) |
Nov 18, 2020 | 128.37 | 129.24 | 126.88 | 126.98 | 5,777,044 | -0.56(-0.44%) |
Nov 17, 2020 | 125.87 | 127.91 | 124.55 | 127.54 | 7,258,367 | +2.03(+1.61%) |
Nov 16, 2020 | 124.88 | 125.71 | 122.87 | 125.51 | 6,340,319 | +1.77(+1.43%) |
Nov 13, 2020 | 123.39 | 124.05 | 122.35 | 123.75 | 4,132,813 | +1.57(+1.29%) |
Nov 12, 2020 | 122.14 | 123.32 | 121.19 | 122.17 | 4,956,061 | -0.98(-0.79%) |
Nov 11, 2020 | 124.14 | 125.21 | 122.68 | 123.15 | 6,279,284 | -0.05(-0.04%) |
Nov 10, 2020 | 125.45 | 125.52 | 121.79 | 123.19 | 8,307,768 | -1.20(-0.96%) |
Nov 09, 2020 | 130.28 | 131.53 | 124.22 | 124.39 | 7,763,662 | +0.05(+0.04%) |
Nov 06, 2020 | 125.32 | 125.32 | 123.81 | 124.34 | 3,062,264 | -0.77(-0.62%) |
Nov 05, 2020 | 124.62 | 125.80 | 123.92 | 125.11 | 4,081,866 | +2.28(+1.85%) |
Nov 04, 2020 | 120.90 | 124.37 | 120.83 | 122.84 | 5,246,404 | +2.65(+2.21%) |
Nov 03, 2020 | 119.63 | 121.06 | 118.83 | 120.19 | 3,615,920 | +2.12(+1.80%) |
Nov 02, 2020 | 118.04 | 119.71 | 116.82 | 118.06 | 4,913,553 | +2.23(+1.92%) |
Oct 30, 2020 | 119.29 | 119.29 | 114.60 | 115.83 | 8,077,992 | -2.68(-2.26%) |
Oct 29, 2020 | 117.96 | 119.80 | 116.87 | 118.52 | 5,126,853 | +0.75(+0.64%) |
Oct 28, 2020 | 120.85 | 121.93 | 116.76 | 117.76 | 8,933,247 | -5.70(-4.62%) |
Oct 27, 2020 | 124.23 | 124.91 | 123.38 | 123.47 | 3,094,904 | -0.37(-0.30%) |
Oct 26, 2020 | 124.50 | 125.04 | 122.20 | 123.83 | 5,620,784 | -1.56(-1.25%) |
Oct 23, 2020 | 125.40 | 125.98 | 124.10 | 125.39 | 4,194,804 | -0.03(-0.02%) |
Oct 22, 2020 | 125.02 | 125.66 | 124.30 | 125.42 | 2,975,881 | +0.57(+0.46%) |
Oct 21, 2020 | 123.96 | 126.73 | 123.91 | 124.85 | 5,095,111 | +0.91(+0.73%) |
Oct 20, 2020 | 123.47 | 125.31 | 123.20 | 123.95 | 3,938,734 | +1.02(+0.83%) |
Oct 19, 2020 | 124.54 | 125.19 | 122.56 | 122.92 | 5,349,950 | -0.55(-0.45%) |
Oct 16, 2020 | 124.93 | 125.59 | 123.04 | 123.47 | 6,231,407 | -0.96(-0.77%) |
Oct 15, 2020 | 122.01 | 124.54 | 121.65 | 124.44 | 4,391,197 | +1.29(+1.05%) |
Oct 14, 2020 | 124.95 | 125.02 | 122.52 | 123.15 | 3,718,320 | -1.48(-1.19%) |
Oct 13, 2020 | 123.52 | 125.28 | 123.44 | 124.63 | 4,400,633 | -0.25(-0.20%) |
Oct 12, 2020 | 126.55 | 126.70 | 124.69 | 124.88 | 5,324,394 | -1.47(-1.16%) |
Oct 09, 2020 | 125.39 | 126.55 | 124.75 | 126.35 | 4,450,650 | +1.23(+0.98%) |
Oct 08, 2020 | 125.79 | 126.30 | 124.93 | 125.12 | 3,726,977 | -0.34(-0.27%) |
Oct 07, 2020 | 123.86 | 125.80 | 123.72 | 125.46 | 4,550,965 | +2.33(+1.89%) |
Oct 06, 2020 | 124.28 | 125.83 | 122.77 | 123.14 | 6,196,343 | -0.25(-0.20%) |
Oct 05, 2020 | 122.58 | 123.96 | 121.98 | 123.39 | 8,573,192 | +1.23(+1.00%) |
Oct 02, 2020 | 119.95 | 122.32 | 119.22 | 122.16 | 7,765,546 | +0.00(+0.00%) |
Oct 01, 2020 | 123.21 | 123.21 | 120.88 | 122.16 | 5,843,094 | +0.91(+0.75%) |
Sep 30, 2020 | 121.64 | 122.78 | 120.73 | 121.26 | 9,017,346 | -0.63(-0.51%) |
Sep 29, 2020 | 119.94 | 122.61 | 119.58 | 121.88 | 8,083,980 | +1.96(+1.63%) |
Sep 28, 2020 | 120.73 | 121.73 | 119.51 | 119.92 | 7,800,121 | +0.09(+0.07%) |
Sep 25, 2020 | 119.28 | 120.34 | 117.95 | 119.84 | 9,519,247 | -0.50(-0.42%) |
Sep 24, 2020 | 121.97 | 123.03 | 118.94 | 120.34 | 13,974,423 | -2.28(-1.86%) |
Sep 23, 2020 | 125.62 | 125.77 | 120.83 | 122.62 | 39,190,160 | +9.88(+8.76%) |
Sep 22, 2020 | 109.10 | 113.06 | 108.86 | 112.74 | 13,346,250 | +3.38(+3.09%) |
Sep 21, 2020 | 108.96 | 110.03 | 107.79 | 109.36 | 8,787,295 | -1.24(-1.12%) |
Sep 18, 2020 | 111.35 | 113.74 | 110.44 | 110.61 | 13,348,425 | -1.64(-1.46%) |
Sep 17, 2020 | 113.19 | 114.36 | 111.71 | 112.25 | 7,642,002 | -2.15(-1.88%) |
Sep 16, 2020 | 114.13 | 115.46 | 113.98 | 114.40 | 7,282,492 | -0.66(-0.57%) |
Sep 15, 2020 | 115.47 | 116.22 | 114.97 | 115.05 | 6,150,140 | -0.01(-0.01%) |
Sep 14, 2020 | 114.31 | 115.69 | 113.99 | 115.06 | 5,173,029 | +1.23(+1.08%) |
Sep 11, 2020 | 112.63 | 115.03 | 112.30 | 113.83 | 8,879,116 | +3.10(+2.80%) |
Sep 10, 2020 | 111.80 | 114.05 | 109.97 | 110.73 | 5,217,295 | -0.11(-0.10%) |
Sep 09, 2020 | 109.02 | 112.10 | 108.84 | 110.84 | 6,217,005 | +2.10(+1.93%) |
Sep 08, 2020 | 107.36 | 109.81 | 106.63 | 108.73 | 5,493,952 | +0.31(+0.28%) |
Sep 04, 2020 | 108.97 | 109.73 | 106.31 | 108.43 | 5,346,730 | -0.43(-0.40%) |
Sep 03, 2020 | 112.67 | 112.77 | 108.04 | 108.86 | 7,528,462 | -3.81(-3.38%) |
Sep 02, 2020 | 110.99 | 113.26 | 110.45 | 112.67 | 7,023,577 | +1.89(+1.71%) |
Sep 01, 2020 | 108.04 | 110.84 | 107.88 | 110.78 | 5,093,657 | +2.85(+2.64%) |
Aug 31, 2020 | 108.17 | 108.54 | 107.21 | 107.93 | 3,648,531 | -0.39(-0.36%) |
Aug 28, 2020 | 107.08 | 108.69 | 106.66 | 108.32 | 3,868,156 | +1.63(+1.53%) |
Aug 27, 2020 | 107.79 | 108.56 | 106.36 | 106.69 | 4,562,008 | -0.66(-0.62%) |
Aug 26, 2020 | 107.72 | 107.89 | 107.12 | 107.35 | 4,651,985 | +0.02(+0.02%) |
Aug 25, 2020 | 107.80 | 108.07 | 106.93 | 107.33 | 4,551,389 | -0.31(-0.29%) |
Aug 24, 2020 | 105.88 | 107.80 | 105.78 | 107.64 | 8,491,383 | +2.00(+1.90%) |
Aug 21, 2020 | 103.95 | 105.66 | 103.71 | 105.64 | 5,780,595 | +1.67(+1.61%) |
Aug 20, 2020 | 103.53 | 104.66 | 103.33 | 103.96 | 4,471,724 | -0.10(-0.09%) |
Aug 19, 2020 | 103.65 | 105.58 | 103.33 | 104.06 | 9,876,978 | +1.10(+1.07%) |
Aug 18, 2020 | 102.47 | 102.99 | 101.52 | 102.96 | 5,216,644 | +1.26(+1.24%) |
Aug 17, 2020 | 102.51 | 102.51 | 101.17 | 101.70 | 3,134,571 | -0.74(-0.72%) |
Aug 14, 2020 | 102.14 | 102.78 | 101.51 | 102.44 | 3,102,087 | -0.09(-0.08%) |
Aug 13, 2020 | 101.35 | 102.98 | 101.26 | 102.53 | 4,447,412 | +1.25(+1.24%) |
Aug 12, 2020 | 101.76 | 101.92 | 99.50 | 101.28 | 4,898,419 | +0.10(+0.10%) |
Aug 11, 2020 | 102.84 | 103.31 | 100.93 | 101.18 | 5,610,887 | -0.28(-0.28%) |
Aug 10, 2020 | 98.63 | 102.83 | 98.56 | 101.46 | 13,171,663 | +3.42(+3.49%) |
Aug 07, 2020 | 97.21 | 98.09 | 96.15 | 98.04 | 5,761,583 | +1.36(+1.40%) |
Aug 06, 2020 | 96.87 | 97.39 | 96.28 | 96.68 | 4,219,256 | -0.47(-0.49%) |
Aug 05, 2020 | 93.48 | 97.45 | 93.44 | 97.16 | 7,508,245 | +3.47(+3.71%) |
Aug 04, 2020 | 94.12 | 94.28 | 92.93 | 93.68 | 7,832,438 | -0.96(-1.02%) |
Aug 03, 2020 | 94.36 | 95.57 | 94.15 | 94.64 | 5,687,054 | +0.69(+0.74%) |
Jul 31, 2020 | 93.26 | 93.99 | 92.69 | 93.95 | 5,724,908 | +0.76(+0.82%) |
Jul 30, 2020 | 92.85 | 93.59 | 92.21 | 93.19 | 4,173,945 | -0.14(-0.15%) |
Jul 29, 2020 | 92.82 | 93.89 | 92.68 | 93.33 | 7,140,312 | +0.67(+0.73%) |
Jul 28, 2020 | 93.32 | 93.82 | 92.56 | 92.66 | 3,971,448 | -0.90(-0.97%) |
Jul 27, 2020 | 93.33 | 94.71 | 93.26 | 93.57 | 4,439,007 | -1.17(-1.24%) |
Jul 24, 2020 | 94.46 | 95.64 | 94.04 | 94.74 | 5,857,997 | +0.13(+0.13%) |
Jul 23, 2020 | 94.66 | 96.42 | 94.06 | 94.62 | 4,706,335 | -0.59(-0.62%) |
Jul 22, 2020 | 94.48 | 95.28 | 94.24 | 95.20 | 4,256,624 | +0.53(+0.56%) |
Jul 21, 2020 | 93.29 | 95.29 | 92.50 | 94.67 | 6,084,182 | +2.61(+2.83%) |
Jul 20, 2020 | 91.92 | 92.74 | 91.54 | 92.06 | 6,048,881 | -0.61(-0.65%) |
Jul 17, 2020 | 93.32 | 93.59 | 92.44 | 92.67 | 7,695,166 | -0.94(-1.01%) |
Jul 16, 2020 | 93.84 | 94.55 | 93.40 | 93.61 | 3,734,853 | -1.23(-1.30%) |
Jul 15, 2020 | 94.72 | 95.33 | 93.66 | 94.85 | 5,551,062 | +1.71(+1.84%) |
Jul 14, 2020 | 92.72 | 93.60 | 91.93 | 93.13 | 5,038,697 | +0.29(+0.31%) |
Jul 13, 2020 | 94.57 | 95.23 | 92.65 | 92.84 | 5,033,748 | -1.47(-1.56%) |
Jul 10, 2020 | 93.36 | 94.37 | 92.13 | 94.32 | 4,121,605 | +0.96(+1.03%) |
Jul 09, 2020 | 94.86 | 95.20 | 92.76 | 93.35 | 6,524,441 | -1.78(-1.87%) |
Jul 08, 2020 | 93.84 | 95.27 | 93.33 | 95.13 | 5,853,593 | +1.70(+1.82%) |
Jul 07, 2020 | 95.50 | 95.82 | 93.29 | 93.43 | 6,598,976 | -2.77(-2.88%) |
Jul 06, 2020 | 95.89 | 96.28 | 95.33 | 96.20 | 5,187,773 | +1.46(+1.54%) |
Jul 02, 2020 | 95.08 | 95.92 | 94.35 | 94.74 | 5,563,767 | +0.99(+1.06%) |
Jul 01, 2020 | 94.81 | 95.02 | 93.47 | 93.75 | 5,956,740 | -0.63(-0.66%) |
Jun 30, 2020 | 92.40 | 94.62 | 92.05 | 94.37 | 9,417,343 | +2.10(+2.27%) |
Jun 29, 2020 | 90.19 | 92.40 | 90.19 | 92.28 | 9,997,975 | +2.12(+2.35%) |
Jun 26, 2020 | 94.81 | 95.08 | 90.06 | 90.16 | 25,888,994 | -7.44(-7.62%) |
Jun 25, 2020 | 95.51 | 97.87 | 95.10 | 97.60 | 11,932,010 | +1.27(+1.32%) |
Jun 24, 2020 | 97.16 | 98.03 | 94.41 | 96.33 | 8,937,265 | -1.77(-1.81%) |
Jun 23, 2020 | 97.36 | 98.39 | 96.93 | 98.10 | 6,748,686 | +2.32(+2.42%) |
Jun 22, 2020 | 93.22 | 95.81 | 92.42 | 95.78 | 7,183,455 | +3.59(+3.89%) |
Jun 19, 2020 | 96.22 | 96.23 | 92.19 | 92.19 | 10,704,060 | -2.57(-2.71%) |
Jun 18, 2020 | 94.99 | 95.69 | 94.18 | 94.76 | 4,562,555 | -0.73(-0.77%) |
Jun 17, 2020 | 95.29 | 96.48 | 95.18 | 95.49 | 3,537,558 | +0.16(+0.17%) |
Jun 16, 2020 | 97.45 | 97.54 | 94.06 | 95.33 | 6,290,664 | +1.15(+1.23%) |
Jun 15, 2020 | 90.38 | 94.40 | 89.94 | 94.17 | 8,982,381 | +1.36(+1.46%) |
Jun 12, 2020 | 94.13 | 94.13 | 91.19 | 92.82 | 7,705,140 | +1.21(+1.32%) |
Jun 11, 2020 | 94.69 | 95.28 | 91.32 | 91.60 | 11,402,702 | -6.69(-6.81%) |
Jun 10, 2020 | 99.14 | 99.28 | 97.90 | 98.29 | 5,396,284 | -0.49(-0.50%) |
Jun 09, 2020 | 98.97 | 99.88 | 98.59 | 98.78 | 5,595,244 | -1.60(-1.59%) |
Jun 08, 2020 | 99.19 | 100.39 | 98.86 | 100.38 | 6,404,593 | +1.52(+1.54%) |
Jun 05, 2020 | 100.10 | 100.77 | 98.30 | 98.86 | 8,689,335 | +1.38(+1.41%) |
Jun 04, 2020 | 99.77 | 100.00 | 96.70 | 97.48 | 9,116,715 | -2.72(-2.72%) |
Jun 03, 2020 | 97.46 | 100.63 | 97.33 | 100.21 | 6,093,394 | +3.24(+3.34%) |
Jun 02, 2020 | 95.69 | 97.10 | 95.12 | 96.96 | 11,218,424 | +1.16(+1.21%) |
Jun 01, 2020 | 94.71 | 96.04 | 94.22 | 95.81 | 4,466,708 | +0.92(+0.97%) |
May 29, 2020 | 94.51 | 95.53 | 93.30 | 94.88 | 10,735,748 | +0.35(+0.37%) |
May 28, 2020 | 96.10 | 96.67 | 94.33 | 94.53 | 7,563,345 | -1.35(-1.41%) |
May 27, 2020 | 94.21 | 96.00 | 93.73 | 95.89 | 8,242,337 | +3.12(+3.36%) |
May 26, 2020 | 92.15 | 93.54 | 91.48 | 92.77 | 7,483,527 | +2.76(+3.06%) |
May 22, 2020 | 90.65 | 90.88 | 89.63 | 90.01 | 4,217,709 | -0.49(-0.54%) |
May 21, 2020 | 89.18 | 90.62 | 88.69 | 90.50 | 7,815,884 | +1.26(+1.41%) |
May 20, 2020 | 89.48 | 90.12 | 89.00 | 89.24 | 6,610,329 | +1.38(+1.57%) |
May 19, 2020 | 87.23 | 90.08 | 87.20 | 87.86 | 6,783,726 | +0.45(+0.52%) |
May 18, 2020 | 86.88 | 87.95 | 86.30 | 87.41 | 8,873,457 | +3.89(+4.66%) |
May 15, 2020 | 81.85 | 83.75 | 81.49 | 83.52 | 9,545,595 | +0.42(+0.51%) |
May 14, 2020 | 81.61 | 83.13 | 80.76 | 83.10 | 7,740,021 | +0.51(+0.62%) |
May 13, 2020 | 83.90 | 84.24 | 81.80 | 82.59 | 7,016,912 | -2.15(-2.54%) |
May 12, 2020 | 87.88 | 88.01 | 84.63 | 84.74 | 5,854,058 | -2.56(-2.94%) |
May 11, 2020 | 85.88 | 87.77 | 85.58 | 87.30 | 5,142,250 | +0.45(+0.52%) |
May 08, 2020 | 86.52 | 87.03 | 86.01 | 86.85 | 5,717,316 | +1.82(+2.15%) |
May 07, 2020 | 85.83 | 86.64 | 84.86 | 85.03 | 4,755,970 | +0.12(+0.14%) |
May 06, 2020 | 84.54 | 85.15 | 83.94 | 84.91 | 7,647,045 | +1.19(+1.42%) |
May 05, 2020 | 83.09 | 85.00 | 82.60 | 83.72 | 6,584,032 | +1.39(+1.69%) |
May 04, 2020 | 81.30 | 82.38 | 80.95 | 82.33 | 6,612,573 | +0.20(+0.25%) |
May 01, 2020 | 82.25 | 82.67 | 81.43 | 82.13 | 6,406,710 | -1.57(-1.88%) |
Apr 30, 2020 | 83.53 | 84.49 | 83.05 | 83.70 | 9,759,542 | -0.85(-1.01%) |
Apr 29, 2020 | 86.41 | 87.75 | 84.33 | 84.56 | 9,850,963 | -0.70(-0.82%) |
Apr 28, 2020 | 86.94 | 87.09 | 85.10 | 85.26 | 5,358,918 | -0.55(-0.64%) |
Apr 27, 2020 | 84.86 | 86.29 | 83.83 | 85.81 | 7,160,827 | +0.96(+1.13%) |
Apr 24, 2020 | 85.34 | 85.57 | 84.15 | 84.85 | 4,634,949 | +0.98(+1.17%) |
Apr 23, 2020 | 85.39 | 85.96 | 83.78 | 83.87 | 5,565,341 | -1.36(-1.60%) |
Apr 22, 2020 | 83.51 | 85.87 | 82.97 | 85.23 | 6,731,666 | +3.43(+4.19%) |
Apr 21, 2020 | 82.56 | 83.43 | 81.70 | 81.80 | 6,870,893 | -2.59(-3.07%) |
Apr 20, 2020 | 84.90 | 85.87 | 84.03 | 84.39 | 7,545,165 | -1.93(-2.24%) |
Apr 17, 2020 | 85.45 | 86.65 | 84.84 | 86.32 | 8,448,230 | +3.47(+4.18%) |
Apr 16, 2020 | 82.02 | 83.08 | 81.18 | 82.86 | 9,760,271 | +1.21(+1.48%) |
Apr 15, 2020 | 81.49 | 82.45 | 80.37 | 81.65 | 8,387,844 | -2.33(-2.78%) |
Apr 14, 2020 | 82.52 | 84.27 | 82.07 | 83.98 | 6,662,801 | +2.89(+3.56%) |
Apr 13, 2020 | 82.38 | 82.56 | 80.78 | 81.09 | 5,288,740 | -2.24(-2.68%) |
Apr 09, 2020 | 83.23 | 83.90 | 81.76 | 83.33 | 8,096,815 | +1.43(+1.75%) |
Apr 08, 2020 | 81.32 | 82.35 | 80.28 | 81.90 | 6,918,082 | +1.09(+1.35%) |
Apr 07, 2020 | 85.16 | 85.33 | 80.68 | 80.80 | 10,902,391 | -0.45(-0.56%) |
Apr 06, 2020 | 78.64 | 81.65 | 77.97 | 81.25 | 11,732,515 | +5.54(+7.32%) |
Apr 03, 2020 | 76.19 | 76.61 | 74.80 | 75.71 | 8,828,912 | -1.23(-1.60%) |
Apr 02, 2020 | 75.85 | 78.35 | 74.08 | 76.94 | 13,260,264 | +0.87(+1.15%) |