Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 129.90 | 134.44 | 129.57 | 133.22 | 31,522,058 | +4.76(+3.70%) |
Mar 30, 2021 | 128.16 | 129.50 | 126.80 | 128.46 | 20,048,464 | -0.76(-0.59%) |
Mar 29, 2021 | 127.95 | 130.37 | 126.75 | 129.22 | 27,401,098 | +1.09(+0.85%) |
Mar 26, 2021 | 125.30 | 128.31 | 123.49 | 128.14 | 36,469,184 | +3.03(+2.43%) |
Mar 25, 2021 | 124.75 | 126.89 | 122.48 | 125.10 | 29,542,926 | -1.08(-0.85%) |
Mar 24, 2021 | 131.25 | 131.33 | 126.12 | 126.18 | 24,607,734 | -4.27(-3.27%) |
Mar 23, 2021 | 132.28 | 133.18 | 129.95 | 130.45 | 22,234,780 | -1.15(-0.88%) |
Mar 22, 2021 | 128.87 | 133.68 | 128.81 | 131.60 | 29,826,040 | +3.40(+2.65%) |
Mar 19, 2021 | 127.25 | 128.96 | 125.88 | 128.20 | 29,979,906 | +1.23(+0.97%) |
Mar 18, 2021 | 131.10 | 131.58 | 126.92 | 126.97 | 29,468,018 | -6.18(-4.64%) |
Mar 17, 2021 | 130.14 | 134.26 | 129.64 | 133.15 | 24,410,880 | +0.50(+0.38%) |
Mar 16, 2021 | 133.30 | 134.86 | 130.91 | 132.65 | 27,244,784 | +1.00(+0.76%) |
Mar 15, 2021 | 128.39 | 131.81 | 127.42 | 131.65 | 22,267,276 | +3.35(+2.61%) |
Mar 12, 2021 | 126.23 | 128.63 | 125.65 | 128.31 | 24,444,518 | -1.37(-1.06%) |
Mar 11, 2021 | 129.24 | 130.20 | 127.09 | 129.68 | 30,004,134 | +5.24(+4.21%) |
Mar 10, 2021 | 127.74 | 129.54 | 124.33 | 124.44 | 38,475,240 | -0.52(-0.42%) |
Mar 09, 2021 | 121.06 | 125.92 | 120.35 | 124.95 | 52,184,376 | +9.29(+8.03%) |
Mar 08, 2021 | 124.21 | 124.42 | 115.40 | 115.66 | 54,315,016 | -8.66(-6.97%) |
Mar 05, 2021 | 125.21 | 125.21 | 116.52 | 124.33 | 54,410,336 | +0.91(+0.74%) |
Mar 04, 2021 | 127.71 | 129.45 | 120.56 | 123.41 | 57,305,144 | -4.33(-3.39%) |
Mar 03, 2021 | 133.95 | 134.20 | 127.69 | 127.75 | 37,712,048 | -6.00(-4.49%) |
Mar 02, 2021 | 138.68 | 138.88 | 133.65 | 133.75 | 26,405,532 | -4.34(-3.15%) |
Mar 01, 2021 | 138.43 | 138.93 | 135.22 | 138.09 | 35,292,108 | +1.27(+0.93%) |
Feb 26, 2021 | 137.21 | 138.22 | 133.30 | 136.83 | 50,209,752 | +4.06(+3.06%) |
Feb 25, 2021 | 140.13 | 143.41 | 131.85 | 132.76 | 81,908,040 | -11.89(-8.22%) |
Feb 24, 2021 | 140.90 | 144.73 | 137.24 | 144.65 | 44,090,144 | +3.56(+2.52%) |
Feb 23, 2021 | 140.43 | 142.06 | 133.58 | 141.09 | 39,187,416 | -2.13(-1.49%) |
Feb 22, 2021 | 147.34 | 150.98 | 142.92 | 143.22 | 32,537,684 | -5.69(-3.82%) |
Feb 19, 2021 | 149.90 | 151.42 | 148.12 | 148.92 | 27,235,838 | +0.97(+0.66%) |
Feb 18, 2021 | 146.95 | 148.39 | 145.41 | 147.94 | 23,442,190 | -0.77(-0.52%) |
Feb 17, 2021 | 151.36 | 151.88 | 147.46 | 148.71 | 27,555,820 | -4.23(-2.77%) |
Feb 16, 2021 | 150.22 | 153.37 | 149.15 | 152.94 | 32,230,640 | +3.68(+2.47%) |
Feb 12, 2021 | 150.15 | 152.56 | 147.41 | 149.26 | 37,563,092 | -2.89(-1.90%) |
Feb 11, 2021 | 149.45 | 152.37 | 148.90 | 152.15 | 45,086,836 | +4.85(+3.29%) |
Feb 10, 2021 | 144.30 | 148.70 | 143.08 | 147.30 | 48,509,580 | +5.00(+3.51%) |
Feb 09, 2021 | 143.07 | 145.49 | 141.89 | 142.30 | 28,789,746 | -1.75(-1.22%) |
Feb 08, 2021 | 136.95 | 144.40 | 136.95 | 144.05 | 43,476,244 | +8.46(+6.24%) |
Feb 05, 2021 | 136.93 | 137.05 | 135.14 | 135.59 | 16,954,692 | -0.73(-0.54%) |
Feb 04, 2021 | 135.00 | 136.42 | 133.07 | 136.32 | 20,151,200 | +1.33(+0.99%) |
Feb 03, 2021 | 136.04 | 138.99 | 134.85 | 134.99 | 24,564,576 | -0.26(-0.19%) |
Feb 02, 2021 | 133.68 | 135.40 | 132.55 | 135.25 | 22,041,440 | +3.19(+2.42%) |
Feb 01, 2021 | 130.23 | 132.40 | 128.73 | 132.06 | 21,704,804 | +2.47(+1.90%) |
Jan 29, 2021 | 130.44 | 133.04 | 128.81 | 129.59 | 27,218,598 | -0.61(-0.47%) |
Jan 28, 2021 | 129.66 | 133.09 | 129.30 | 130.21 | 22,797,408 | +1.33(+1.03%) |
Jan 27, 2021 | 131.99 | 132.02 | 127.64 | 128.88 | 37,070,460 | -5.16(-3.85%) |
Jan 26, 2021 | 135.49 | 136.13 | 133.56 | 134.04 | 16,364,721 | -2.17(-1.60%) |
Jan 25, 2021 | 137.50 | 137.96 | 132.06 | 136.21 | 25,154,058 | -0.59(-0.43%) |
Jan 22, 2021 | 137.08 | 138.09 | 135.96 | 136.81 | 24,739,224 | -1.55(-1.12%) |
Jan 21, 2021 | 133.87 | 139.67 | 132.22 | 138.35 | 33,797,316 | +5.01(+3.75%) |
Jan 20, 2021 | 130.81 | 133.99 | 130.26 | 133.35 | 25,804,188 | +3.40(+2.61%) |
Jan 19, 2021 | 129.86 | 130.63 | 128.14 | 129.95 | 22,496,440 | +1.65(+1.29%) |
Jan 15, 2021 | 131.97 | 132.94 | 128.19 | 128.29 | 27,842,852 | -3.40(-2.58%) |
Jan 14, 2021 | 135.43 | 135.68 | 131.50 | 131.69 | 28,292,652 | -3.31(-2.45%) |
Jan 13, 2021 | 134.59 | 135.93 | 133.54 | 135.00 | 21,014,596 | +0.47(+0.35%) |
Jan 12, 2021 | 137.21 | 137.22 | 133.14 | 134.53 | 29,178,668 | -1.37(-1.00%) |
Jan 11, 2021 | 133.88 | 139.28 | 133.31 | 135.90 | 51,955,404 | +3.44(+2.60%) |
Jan 08, 2021 | 133.31 | 133.90 | 130.12 | 132.46 | 29,321,096 | -0.67(-0.50%) |
Jan 07, 2021 | 129.37 | 133.47 | 128.56 | 133.13 | 46,177,404 | +7.28(+5.78%) |
Jan 06, 2021 | 131.92 | 132.14 | 125.57 | 125.85 | 58,044,956 | -7.88(-5.90%) |
Jan 05, 2021 | 130.69 | 134.12 | 130.56 | 133.74 | 32,231,908 | +2.91(+2.22%) |
Jan 04, 2021 | 130.74 | 136.21 | 129.32 | 130.83 | 56,132,992 | +0.58(+0.45%) |
Dec 31, 2020 | 130.25 | 130.25 | 130.25 | 22,553,792 | -0.91(-0.69%) | |
Dec 30, 2020 | 129.60 | 131.83 | 128.67 | 131.15 | 22,553,792 | +2.02(+1.56%) |
Dec 29, 2020 | 128.95 | 130.42 | 128.12 | 129.13 | 17,046,156 | +0.43(+0.33%) |
Dec 28, 2020 | 130.32 | 130.32 | 127.33 | 128.70 | 21,291,488 | -0.94(-0.72%) |
Dec 24, 2020 | 130.07 | 131.02 | 129.09 | 129.63 | 9,810,852 | -0.15(-0.12%) |
Dec 23, 2020 | 132.25 | 132.44 | 129.75 | 129.79 | 17,914,516 | -2.68(-2.03%) |
Dec 22, 2020 | 132.88 | 133.06 | 130.24 | 132.47 | 18,602,358 | -0.54(-0.41%) |
Dec 21, 2020 | 130.44 | 133.39 | 129.37 | 133.01 | 30,267,708 | +0.60(+0.45%) |
Dec 18, 2020 | 133.48 | 133.74 | 130.40 | 132.41 | 34,286,260 | -0.69(-0.52%) |
Dec 17, 2020 | 133.36 | 133.48 | 131.48 | 133.10 | 23,151,228 | +0.99(+0.75%) |
Dec 16, 2020 | 133.91 | 134.06 | 131.82 | 132.12 | 22,324,330 | -1.18(-0.88%) |
Dec 15, 2020 | 134.08 | 134.33 | 131.56 | 133.29 | 19,348,896 | +0.52(+0.39%) |
Dec 14, 2020 | 130.57 | 133.58 | 130.47 | 132.78 | 27,005,036 | +2.95(+2.27%) |
Dec 11, 2020 | 129.37 | 129.90 | 127.93 | 129.83 | 20,975,256 | +0.41(+0.32%) |
Dec 10, 2020 | 128.39 | 130.38 | 128.19 | 129.42 | 20,801,860 | +0.41(+0.32%) |
Dec 09, 2020 | 132.69 | 133.83 | 128.38 | 129.01 | 40,148,192 | -4.18(-3.14%) |
Dec 08, 2020 | 135.53 | 135.67 | 132.51 | 133.19 | 27,224,272 | -2.56(-1.89%) |
Dec 07, 2020 | 135.70 | 136.99 | 134.69 | 135.75 | 22,347,838 | +0.48(+0.36%) |
Dec 04, 2020 | 134.17 | 135.28 | 133.57 | 135.27 | 20,271,216 | +1.62(+1.21%) |
Dec 03, 2020 | 135.56 | 136.28 | 132.98 | 133.65 | 19,953,524 | -1.44(-1.07%) |
Dec 02, 2020 | 133.16 | 136.38 | 132.00 | 135.09 | 28,354,318 | +1.54(+1.15%) |
Dec 01, 2020 | 134.57 | 134.93 | 131.94 | 133.55 | 29,774,628 | -0.11(-0.09%) |
Nov 30, 2020 | 132.30 | 133.77 | 129.38 | 133.66 | 28,666,284 | +1.40(+1.06%) |
Nov 27, 2020 | 133.40 | 133.72 | 131.36 | 132.26 | 16,771,205 | +0.26(+0.20%) |
Nov 25, 2020 | 129.98 | 132.35 | 129.86 | 132.00 | 26,059,978 | +2.76(+2.14%) |
Nov 24, 2020 | 131.08 | 131.28 | 128.51 | 129.24 | 34,648,116 | -1.82(-1.39%) |
Nov 23, 2020 | 131.37 | 133.47 | 129.81 | 131.06 | 36,133,544 | +0.52(+0.40%) |
Nov 20, 2020 | 134.19 | 134.59 | 130.31 | 130.53 | 34,198,532 | -3.52(-2.62%) |
Nov 19, 2020 | 131.78 | 134.52 | 130.66 | 134.05 | 56,557,444 | +0.12(+0.09%) |
Nov 18, 2020 | 134.30 | 135.70 | 131.50 | 133.94 | 49,675,164 | +0.06(+0.05%) |
Nov 17, 2020 | 135.17 | 135.61 | 132.69 | 133.87 | 31,169,760 | -0.93(-0.69%) |
Nov 16, 2020 | 131.38 | 136.14 | 131.22 | 134.80 | 41,377,636 | +2.18(+1.64%) |
Nov 13, 2020 | 135.91 | 136.33 | 130.25 | 132.62 | 34,767,224 | -1.59(-1.19%) |
Nov 12, 2020 | 134.44 | 137.30 | 132.81 | 134.21 | 36,677,844 | +0.39(+0.29%) |
Nov 11, 2020 | 130.19 | 134.00 | 129.14 | 133.83 | 40,504,212 | +6.46(+5.07%) |
Nov 10, 2020 | 135.71 | 135.71 | 125.95 | 127.36 | 64,385,088 | -8.58(-6.31%) |
Nov 09, 2020 | 145.14 | 146.53 | 135.75 | 135.95 | 58,303,572 | -9.29(-6.40%) |
Nov 06, 2020 | 140.73 | 145.50 | 138.59 | 145.24 | 38,435,648 | +4.01(+2.84%) |
Nov 05, 2020 | 141.25 | 143.01 | 139.54 | 141.23 | 31,855,544 | +3.65(+2.65%) |
Nov 04, 2020 | 133.54 | 137.91 | 133.02 | 137.58 | 41,059,120 | +7.73(+5.95%) |
Nov 03, 2020 | 126.75 | 130.71 | 125.70 | 129.85 | 27,276,598 | +4.38(+3.49%) |
Nov 02, 2020 | 126.25 | 128.03 | 123.62 | 125.48 | 30,000,432 | +0.47(+0.37%) |
Oct 30, 2020 | 128.16 | 129.02 | 122.68 | 125.01 | 41,849,408 | -4.89(-3.76%) |
Oct 29, 2020 | 128.05 | 131.58 | 127.17 | 129.90 | 32,071,022 | +3.96(+3.14%) |
Oct 28, 2020 | 131.63 | 132.25 | 125.76 | 125.94 | 37,711,160 | -7.68(-5.75%) |
Oct 27, 2020 | 132.71 | 134.07 | 131.57 | 133.62 | 25,091,148 | +2.55(+1.94%) |
Oct 26, 2020 | 133.92 | 136.57 | 130.04 | 131.07 | 33,761,284 | -4.48(-3.30%) |
Oct 23, 2020 | 134.15 | 135.58 | 132.56 | 135.55 | 23,409,824 | +2.29(+1.72%) |
Oct 22, 2020 | 134.87 | 135.76 | 131.97 | 133.26 | 29,103,508 | -1.63(-1.21%) |
Oct 21, 2020 | 135.89 | 137.55 | 134.42 | 134.89 | 21,970,964 | -1.20(-0.88%) |
Oct 20, 2020 | 135.48 | 137.63 | 134.72 | 136.10 | 22,958,424 | +1.47(+1.09%) |
Oct 19, 2020 | 138.66 | 139.47 | 133.72 | 134.62 | 29,866,842 | -3.13(-2.27%) |
Oct 16, 2020 | 140.00 | 140.84 | 137.56 | 137.75 | 24,327,432 | -1.58(-1.13%) |
Oct 15, 2020 | 137.75 | 139.69 | 137.32 | 139.33 | 26,748,760 | -1.25(-0.89%) |
Oct 14, 2020 | 142.53 | 143.05 | 139.23 | 140.58 | 27,713,228 | -1.53(-1.07%) |
Oct 13, 2020 | 142.59 | 143.11 | 139.82 | 142.11 | 34,528,192 | +0.22(+0.16%) |
Oct 12, 2020 | 139.53 | 143.09 | 138.76 | 141.89 | 43,543,580 | +4.62(+3.37%) |
Oct 09, 2020 | 137.31 | 137.88 | 136.25 | 137.27 | 34,780,056 | -0.76(-0.55%) |
Oct 08, 2020 | 140.38 | 140.47 | 137.22 | 138.02 | 37,931,588 | -1.25(-0.90%) |
Oct 07, 2020 | 139.63 | 140.82 | 138.27 | 139.27 | 41,875,104 | +2.27(+1.66%) |
Oct 06, 2020 | 137.94 | 141.05 | 136.29 | 137.00 | 78,578,312 | +0.94(+0.69%) |
Oct 05, 2020 | 132.01 | 136.09 | 131.88 | 136.07 | 48,034,844 | +5.79(+4.44%) |
Oct 02, 2020 | 131.90 | 134.84 | 130.17 | 130.28 | 55,394,548 | -5.51(-4.06%) |
Oct 01, 2020 | 137.22 | 137.27 | 134.25 | 135.79 | 52,609,056 | +0.84(+0.62%) |
Sep 30, 2020 | 131.23 | 135.87 | 131.16 | 134.95 | 69,058,304 | +3.04(+2.30%) |
Sep 29, 2020 | 129.04 | 134.07 | 128.99 | 131.91 | 62,367,656 | +1.90(+1.46%) |
Sep 28, 2020 | 130.06 | 130.18 | 127.17 | 130.01 | 57,473,128 | +1.61(+1.25%) |
Sep 25, 2020 | 124.15 | 128.50 | 122.14 | 128.40 | 58,956,292 | +5.24(+4.26%) |
Sep 24, 2020 | 120.41 | 125.36 | 119.83 | 123.16 | 73,243,024 | +2.24(+1.85%) |
Sep 23, 2020 | 125.42 | 126.94 | 120.48 | 120.92 | 64,771,388 | -5.13(-4.07%) |
Sep 22, 2020 | 125.42 | 126.15 | 121.24 | 126.05 | 64,733,508 | +1.20(+0.96%) |
Sep 21, 2020 | 118.94 | 124.90 | 118.73 | 124.84 | 72,236,480 | +3.27(+2.69%) |
Sep 18, 2020 | 125.61 | 125.99 | 119.57 | 121.57 | 70,029,744 | -2.74(-2.20%) |
Sep 17, 2020 | 121.00 | 125.57 | 120.03 | 124.31 | 79,402,680 | -0.51(-0.41%) |
Sep 16, 2020 | 129.23 | 130.58 | 124.81 | 124.82 | 55,855,832 | -4.75(-3.67%) |
Sep 15, 2020 | 132.45 | 132.64 | 127.94 | 129.57 | 72,832,712 | +1.18(+0.92%) |
Sep 14, 2020 | 130.47 | 132.80 | 125.98 | 128.38 | 120,403,472 | +7.06(+5.82%) |
Sep 11, 2020 | 124.53 | 126.19 | 118.64 | 121.33 | 63,859,960 | -1.47(-1.20%) |
Sep 10, 2020 | 129.55 | 130.31 | 121.35 | 122.79 | 69,972,144 | -4.02(-3.17%) |
Sep 09, 2020 | 123.67 | 127.76 | 122.00 | 126.82 | 73,733,288 | +8.00(+6.73%) |
Sep 08, 2020 | 117.04 | 125.17 | 116.73 | 118.82 | 79,709,168 | -7.08(-5.62%) |
Sep 04, 2020 | 127.50 | 131.40 | 116.74 | 125.89 | 146,753,056 | -3.92(-3.02%) |
Sep 03, 2020 | 137.93 | 138.48 | 128.45 | 129.81 | 94,454,904 | -13.28(-9.28%) |
Sep 02, 2020 | 146.65 | 146.88 | 138.63 | 143.09 | 87,578,912 | +5.24(+3.80%) |
Sep 01, 2020 | 134.45 | 139.57 | 134.01 | 137.85 | 51,302,228 | +4.49(+3.37%) |
Aug 31, 2020 | 131.44 | 135.35 | 130.00 | 133.35 | 50,163,176 | +2.26(+1.72%) |
Aug 28, 2020 | 126.38 | 131.10 | 126.06 | 131.09 | 53,873,024 | +5.18(+4.11%) |
Aug 27, 2020 | 127.44 | 128.12 | 125.30 | 125.91 | 31,826,452 | -1.44(-1.13%) |
Aug 26, 2020 | 127.62 | 128.31 | 126.41 | 127.36 | 32,179,938 | +0.23(+0.18%) |
Aug 25, 2020 | 125.94 | 127.24 | 125.37 | 127.13 | 28,959,688 | +0.30(+0.23%) |
Aug 24, 2020 | 128.46 | 128.75 | 124.71 | 126.83 | 49,173,828 | +0.37(+0.29%) |
Aug 21, 2020 | 121.66 | 127.71 | 121.59 | 126.46 | 100,279,832 | +5.37(+4.43%) |
Aug 20, 2020 | 119.40 | 123.39 | 118.44 | 121.09 | 92,314,288 | +0.06(+0.05%) |
Aug 19, 2020 | 122.61 | 122.79 | 120.63 | 121.03 | 61,990,832 | -1.22(-1.00%) |
Aug 18, 2020 | 124.14 | 124.59 | 120.51 | 122.25 | 50,404,168 | -0.76(-0.62%) |
Aug 17, 2020 | 118.17 | 123.73 | 117.83 | 123.01 | 62,237,240 | +7.71(+6.68%) |
Aug 14, 2020 | 114.96 | 116.70 | 114.07 | 115.30 | 36,750,992 | +1.21(+1.06%) |
Aug 13, 2020 | 115.12 | 116.88 | 113.23 | 114.10 | 37,498,472 | +0.03(+0.02%) |
Aug 12, 2020 | 109.59 | 114.33 | 109.26 | 114.07 | 46,597,148 | +5.88(+5.44%) |
Aug 11, 2020 | 110.41 | 111.04 | 107.64 | 108.18 | 35,526,320 | -3.14(-2.82%) |
Aug 10, 2020 | 113.01 | 113.75 | 108.25 | 111.32 | 42,879,364 | -0.34(-0.31%) |
Aug 07, 2020 | 112.79 | 114.71 | 110.05 | 111.67 | 34,351,580 | -1.36(-1.20%) |
Aug 06, 2020 | 113.17 | 113.25 | 111.46 | 113.02 | 24,483,262 | +0.49(+0.43%) |
Aug 05, 2020 | 112.11 | 113.39 | 111.34 | 112.54 | 25,080,022 | +0.59(+0.53%) |
Aug 04, 2020 | 110.18 | 111.95 | 108.74 | 111.95 | 31,102,570 | +2.17(+1.97%) |
Aug 03, 2020 | 107.01 | 110.66 | 106.84 | 109.78 | 41,407,784 | +3.94(+3.73%) |
Jul 31, 2020 | 105.32 | 107.35 | 104.03 | 105.84 | 38,741,608 | +0.01(+0.01%) |
Jul 30, 2020 | 103.45 | 105.92 | 102.65 | 105.83 | 30,924,336 | +1.48(+1.42%) |
Jul 29, 2020 | 103.60 | 104.86 | 103.17 | 104.35 | 28,506,098 | +2.49(+2.45%) |
Jul 28, 2020 | 103.44 | 103.52 | 101.79 | 101.86 | 27,205,622 | -2.05(-1.98%) |
Jul 27, 2020 | 102.02 | 104.11 | 101.88 | 103.91 | 29,276,554 | +2.26(+2.23%) |
Jul 24, 2020 | 98.46 | 103.34 | 97.48 | 101.65 | 47,467,908 | +0.65(+0.64%) |
Jul 23, 2020 | 104.19 | 105.16 | 100.02 | 101.00 | 41,242,144 | -3.08(-2.96%) |
Jul 22, 2020 | 103.37 | 105.72 | 102.61 | 104.08 | 36,800,516 | +1.10(+1.07%) |
Jul 21, 2020 | 104.82 | 105.29 | 102.57 | 102.98 | 27,823,014 | -1.82(-1.73%) |
Jul 20, 2020 | 102.44 | 105.00 | 101.27 | 104.80 | 28,544,670 | +3.08(+3.03%) |
Jul 17, 2020 | 101.96 | 102.19 | 100.58 | 101.72 | 26,706,440 | +0.67(+0.66%) |
Jul 16, 2020 | 99.86 | 101.77 | 98.67 | 101.05 | 34,579,552 | -0.92(-0.91%) |
Jul 15, 2020 | 103.84 | 104.03 | 100.26 | 101.97 | 40,485,044 | -1.49(-1.44%) |
Jul 14, 2020 | 100.46 | 103.72 | 97.57 | 103.47 | 54,360,368 | +3.24(+3.23%) |
Jul 13, 2020 | 105.64 | 107.61 | 99.96 | 100.23 | 45,777,916 | -4.26(-4.07%) |
Jul 10, 2020 | 105.58 | 106.24 | 103.48 | 104.49 | 49,913,052 | -0.30(-0.28%) |
Jul 09, 2020 | 103.50 | 105.39 | 102.04 | 104.78 | 49,556,132 | +2.56(+2.50%) |
Jul 08, 2020 | 99.65 | 102.22 | 99.36 | 102.22 | 36,618,048 | +3.66(+3.72%) |
Jul 07, 2020 | 99.17 | 100.41 | 98.22 | 98.56 | 35,845,912 | +0.48(+0.49%) |
Jul 06, 2020 | 97.13 | 98.80 | 96.84 | 98.08 | 31,656,656 | +2.24(+2.33%) |
Jul 02, 2020 | 96.11 | 97.09 | 95.50 | 95.84 | 36,511,892 | +0.82(+0.86%) |
Jul 01, 2020 | 94.93 | 95.48 | 93.85 | 95.02 | 32,749,382 | +0.32(+0.34%) |
Jun 30, 2020 | 92.87 | 94.98 | 92.39 | 94.70 | 36,866,708 | +2.97(+3.24%) |
Jun 29, 2020 | 91.43 | 91.78 | 88.74 | 91.73 | 34,296,552 | +0.45(+0.49%) |
Jun 26, 2020 | 94.62 | 94.72 | 90.98 | 91.28 | 59,381,920 | -3.34(-3.53%) |
Jun 25, 2020 | 93.28 | 94.77 | 91.55 | 94.62 | 37,671,896 | +2.54(+2.76%) |
Jun 24, 2020 | 94.49 | 95.29 | 91.18 | 92.09 | 45,029,332 | -2.14(-2.27%) |
Jun 23, 2020 | 95.23 | 96.14 | 93.80 | 94.22 | 37,582,948 | -0.77(-0.81%) |
Jun 22, 2020 | 92.73 | 95.03 | 92.46 | 94.99 | 39,927,680 | +2.65(+2.87%) |
Jun 19, 2020 | 92.15 | 94.17 | 92.00 | 92.34 | 52,569,616 | +0.43(+0.47%) |
Jun 18, 2020 | 92.00 | 92.55 | 90.88 | 91.91 | 25,464,904 | -0.18(-0.19%) |
Jun 17, 2020 | 91.17 | 92.72 | 90.44 | 92.09 | 40,914,588 | +1.67(+1.85%) |
Jun 16, 2020 | 91.98 | 92.40 | 88.13 | 90.42 | 53,692,008 | -1.05(-1.15%) |
Jun 15, 2020 | 87.89 | 91.55 | 87.18 | 91.47 | 40,042,400 | +2.41(+2.70%) |
Jun 12, 2020 | 91.36 | 91.60 | 86.78 | 89.06 | 57,258,116 | +1.36(+1.55%) |
Jun 11, 2020 | 91.23 | 92.34 | 87.60 | 87.71 | 58,431,924 | -5.69(-6.09%) |
Jun 10, 2020 | 91.41 | 94.72 | 91.27 | 93.39 | 63,332,348 | +3.20(+3.55%) |
Jun 09, 2020 | 87.74 | 90.83 | 87.26 | 90.20 | 46,942,376 | +2.40(+2.74%) |
Jun 08, 2020 | 88.51 | 88.64 | 86.60 | 87.79 | 38,856,848 | -1.15(-1.29%) |
Jun 05, 2020 | 87.69 | 89.71 | 86.83 | 88.94 | 48,315,584 | +1.53(+1.75%) |
Jun 04, 2020 | 87.03 | 89.17 | 86.52 | 87.41 | 42,537,600 | +0.01(+0.01%) |
Jun 03, 2020 | 87.92 | 88.36 | 86.71 | 87.40 | 36,607,880 | -0.56(-0.63%) |
Jun 02, 2020 | 87.67 | 88.07 | 86.29 | 87.95 | 39,240,384 | +0.19(+0.22%) |
Jun 01, 2020 | 88.03 | 88.11 | 86.60 | 87.77 | 39,145,792 | -0.69(-0.78%) |
May 29, 2020 | 85.26 | 88.46 | 84.56 | 88.46 | 74,844,344 | +3.87(+4.58%) |
May 28, 2020 | 83.84 | 87.31 | 83.51 | 84.58 | 73,806,552 | -0.38(-0.45%) |
May 27, 2020 | 85.96 | 86.04 | 79.70 | 84.96 | 117,918,104 | -1.92(-2.21%) |
May 26, 2020 | 91.26 | 91.51 | 86.43 | 86.88 | 77,299,968 | -3.07(-3.42%) |
May 22, 2020 | 87.95 | 90.62 | 86.84 | 89.96 | 104,228,376 | +3.25(+3.75%) |
May 21, 2020 | 90.21 | 90.22 | 86.71 | 86.71 | 76,092,936 | -2.69(-3.01%) |
May 20, 2020 | 89.61 | 90.12 | 88.59 | 89.40 | 58,806,756 | +1.64(+1.87%) |
May 19, 2020 | 87.61 | 90.57 | 87.33 | 87.76 | 71,899,824 | +0.55(+0.63%) |
May 18, 2020 | 87.31 | 88.86 | 86.51 | 87.21 | 77,856,040 | +2.59(+3.06%) |
May 15, 2020 | 78.63 | 84.72 | 78.47 | 84.62 | 99,100,656 | +4.59(+5.73%) |
May 14, 2020 | 78.15 | 80.09 | 76.62 | 80.03 | 60,375,524 | +2.50(+3.22%) |
May 13, 2020 | 78.91 | 80.51 | 75.69 | 77.54 | 62,727,180 | -0.22(-0.29%) |
May 12, 2020 | 80.96 | 81.45 | 77.66 | 77.76 | 49,408,596 | -2.62(-3.26%) |
May 11, 2020 | 77.81 | 80.85 | 77.52 | 80.38 | 47,013,344 | +2.52(+3.24%) |
May 08, 2020 | 76.68 | 77.92 | 76.34 | 77.86 | 34,105,572 | +1.90(+2.50%) |
May 07, 2020 | 75.59 | 76.59 | 75.08 | 75.96 | 37,447,944 | +1.76(+2.38%) |
May 06, 2020 | 73.98 | 75.25 | 73.60 | 74.20 | 32,443,620 | +1.01(+1.38%) |
May 05, 2020 | 73.62 | 74.81 | 72.58 | 73.19 | 36,989,092 | +0.61(+0.84%) |
May 04, 2020 | 69.98 | 72.71 | 69.98 | 72.58 | 31,841,576 | +2.12(+3.01%) |
May 01, 2020 | 70.85 | 71.98 | 69.97 | 70.46 | 34,325,516 | -2.37(-3.25%) |
Apr 30, 2020 | 73.82 | 74.36 | 72.68 | 72.82 | 37,689,668 | -1.54(-2.07%) |
Apr 29, 2020 | 73.94 | 74.89 | 73.19 | 74.36 | 38,001,276 | +1.77(+2.44%) |
Apr 28, 2020 | 75.49 | 75.79 | 72.54 | 72.59 | 44,400,728 | -1.43(-1.93%) |
Apr 27, 2020 | 73.50 | 75.62 | 73.25 | 74.02 | 48,062,388 | +1.87(+2.59%) |
Apr 24, 2020 | 70.66 | 72.17 | 69.91 | 72.15 | 35,383,892 | +1.39(+1.96%) |
Apr 23, 2020 | 71.72 | 73.04 | 70.51 | 70.76 | 42,499,812 | -0.53(-0.75%) |
Apr 22, 2020 | 69.07 | 71.72 | 68.62 | 71.30 | 48,568,028 | +4.15(+6.17%) |
Apr 21, 2020 | 70.34 | 70.95 | 66.55 | 67.15 | 73,716,064 | -4.37(-6.11%) |
Apr 20, 2020 | 71.57 | 73.13 | 71.08 | 71.52 | 45,040,360 | -1.31(-1.80%) |
Apr 17, 2020 | 74.25 | 74.46 | 71.49 | 72.83 | 54,094,676 | -1.74(-2.33%) |
Apr 16, 2020 | 71.53 | 74.57 | 71.40 | 74.57 | 74,690,320 | +4.60(+6.57%) |
Apr 15, 2020 | 69.07 | 70.80 | 68.61 | 69.97 | 36,721,960 | -0.77(-1.10%) |
Apr 14, 2020 | 68.52 | 71.09 | 68.24 | 70.75 | 53,198,136 | +3.51(+5.23%) |
Apr 13, 2020 | 64.92 | 67.32 | 64.03 | 67.23 | 39,934,468 | +1.72(+2.62%) |
Apr 09, 2020 | 67.77 | 68.00 | 64.89 | 65.52 | 52,802,712 | -1.00(-1.50%) |
Apr 08, 2020 | 65.63 | 66.76 | 64.93 | 66.51 | 54,339,472 | +1.97(+3.06%) |
Apr 07, 2020 | 69.02 | 69.33 | 64.11 | 64.54 | 78,631,032 | -2.33(-3.49%) |
Apr 06, 2020 | 63.59 | 67.24 | 63.02 | 66.87 | 72,882,760 | +6.10(+10.04%) |
Apr 03, 2020 | 63.28 | 63.69 | 59.40 | 60.77 | 66,545,924 | -2.88(-4.52%) |
Apr 02, 2020 | 60.85 | 63.78 | 60.37 | 63.65 | 67,719,896 | +3.09(+5.10%) |