Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 144.32 | 144.42 | 140.78 | 140.92 | 1,819,865 | -3.40(-2.36%) |
Mar 30, 2021 | 144.83 | 145.45 | 143.64 | 144.32 | 986,113 | +0.17(+0.12%) |
Mar 29, 2021 | 142.24 | 144.76 | 141.27 | 144.16 | 1,487,442 | +0.20(+0.14%) |
Mar 26, 2021 | 144.01 | 144.16 | 141.95 | 143.96 | 1,198,415 | +0.81(+0.56%) |
Mar 25, 2021 | 140.44 | 143.49 | 138.60 | 143.15 | 1,496,582 | +3.28(+2.34%) |
Mar 24, 2021 | 138.38 | 141.55 | 138.17 | 139.87 | 2,130,208 | +2.14(+1.55%) |
Mar 23, 2021 | 138.35 | 140.00 | 137.54 | 137.74 | 1,725,208 | -0.55(-0.40%) |
Mar 22, 2021 | 139.75 | 140.10 | 137.51 | 138.29 | 1,473,940 | -1.60(-1.15%) |
Mar 19, 2021 | 146.40 | 146.40 | 139.50 | 139.89 | 4,374,874 | -7.06(-4.80%) |
Mar 18, 2021 | 149.73 | 151.03 | 146.50 | 146.95 | 2,456,046 | -1.02(-0.69%) |
Mar 17, 2021 | 147.25 | 148.21 | 145.74 | 147.97 | 1,487,584 | +1.36(+0.93%) |
Mar 16, 2021 | 146.99 | 146.99 | 144.68 | 146.61 | 1,119,619 | -0.82(-0.55%) |
Mar 15, 2021 | 146.14 | 147.57 | 145.79 | 147.43 | 932,443 | +0.07(+0.04%) |
Mar 12, 2021 | 147.15 | 149.01 | 146.14 | 147.36 | 1,401,620 | +2.04(+1.41%) |
Mar 11, 2021 | 144.18 | 145.58 | 142.58 | 145.32 | 2,246,818 | -0.27(-0.19%) |
Mar 10, 2021 | 143.82 | 146.57 | 143.41 | 145.59 | 1,591,949 | +1.46(+1.01%) |
Mar 09, 2021 | 144.69 | 146.13 | 143.15 | 144.13 | 1,515,575 | -1.01(-0.70%) |
Mar 08, 2021 | 142.58 | 146.54 | 142.08 | 145.14 | 1,475,294 | +3.16(+2.22%) |
Mar 05, 2021 | 140.20 | 142.78 | 139.05 | 141.98 | 1,565,234 | +3.11(+2.24%) |
Mar 04, 2021 | 140.36 | 141.66 | 137.51 | 138.87 | 1,187,304 | -1.58(-1.12%) |
Mar 03, 2021 | 138.95 | 141.78 | 138.58 | 140.44 | 1,315,893 | +1.48(+1.07%) |
Mar 02, 2021 | 139.63 | 140.64 | 138.87 | 138.96 | 1,310,677 | -1.18(-0.84%) |
Mar 01, 2021 | 136.99 | 140.72 | 136.99 | 140.14 | 1,270,478 | +4.56(+3.36%) |
Feb 26, 2021 | 138.00 | 138.08 | 135.28 | 135.59 | 1,640,888 | -2.33(-1.69%) |
Feb 25, 2021 | 141.00 | 141.16 | 137.80 | 137.92 | 1,350,820 | -2.76(-1.96%) |
Feb 24, 2021 | 138.56 | 140.94 | 138.56 | 140.68 | 1,592,851 | +1.52(+1.09%) |
Feb 23, 2021 | 138.58 | 139.74 | 137.17 | 139.16 | 1,018,628 | +1.36(+0.99%) |
Feb 22, 2021 | 135.90 | 137.92 | 135.02 | 137.80 | 1,334,850 | +1.83(+1.34%) |
Feb 19, 2021 | 138.05 | 138.08 | 135.81 | 135.97 | 1,206,816 | -1.66(-1.20%) |
Feb 18, 2021 | 138.21 | 138.30 | 136.39 | 137.63 | 985,376 | -0.71(-0.51%) |
Feb 17, 2021 | 136.90 | 138.68 | 136.76 | 138.34 | 991,843 | +0.96(+0.70%) |
Feb 16, 2021 | 136.71 | 137.84 | 135.75 | 137.38 | 1,204,094 | +1.36(+1.00%) |
Feb 12, 2021 | 135.90 | 137.12 | 134.97 | 136.02 | 1,408,882 | -0.35(-0.26%) |
Feb 11, 2021 | 136.05 | 137.15 | 135.66 | 136.37 | 952,154 | +0.38(+0.28%) |
Feb 10, 2021 | 137.18 | 137.63 | 135.43 | 135.99 | 1,640,393 | -1.15(-0.84%) |
Feb 09, 2021 | 136.18 | 137.14 | 135.75 | 137.13 | 853,669 | +0.89(+0.66%) |
Feb 08, 2021 | 134.73 | 136.28 | 134.05 | 136.24 | 811,426 | +1.27(+0.94%) |
Feb 05, 2021 | 134.81 | 136.50 | 133.79 | 134.97 | 1,001,853 | +0.85(+0.63%) |
Feb 04, 2021 | 129.75 | 134.36 | 129.34 | 134.12 | 2,898,922 | +4.91(+3.80%) |
Feb 03, 2021 | 129.91 | 130.79 | 128.62 | 129.21 | 1,162,620 | -1.09(-0.84%) |
Feb 02, 2021 | 129.68 | 131.10 | 128.83 | 130.30 | 1,506,296 | +1.51(+1.17%) |
Feb 01, 2021 | 127.74 | 129.06 | 126.63 | 128.79 | 1,322,265 | +1.78(+1.40%) |
Jan 29, 2021 | 128.88 | 129.50 | 126.61 | 127.01 | 2,443,572 | -3.45(-2.64%) |
Jan 28, 2021 | 130.72 | 131.75 | 129.63 | 130.46 | 1,803,590 | +0.47(+0.36%) |
Jan 27, 2021 | 132.21 | 134.11 | 129.81 | 130.00 | 1,757,325 | -3.92(-2.93%) |
Jan 26, 2021 | 136.81 | 137.51 | 133.90 | 133.92 | 1,370,642 | -2.47(-1.81%) |
Jan 25, 2021 | 134.66 | 136.57 | 133.50 | 136.39 | 1,378,770 | +0.49(+0.36%) |
Jan 22, 2021 | 136.84 | 137.88 | 134.61 | 135.90 | 1,328,399 | -2.68(-1.94%) |
Jan 21, 2021 | 138.04 | 141.91 | 137.08 | 138.59 | 3,042,540 | +3.45(+2.55%) |
Jan 20, 2021 | 133.52 | 135.63 | 132.94 | 135.14 | 2,070,562 | +1.41(+1.05%) |
Jan 19, 2021 | 133.84 | 134.46 | 132.36 | 133.73 | 1,734,554 | +0.25(+0.19%) |
Jan 15, 2021 | 132.18 | 134.30 | 131.46 | 133.48 | 2,055,859 | +0.86(+0.65%) |
Jan 14, 2021 | 132.73 | 133.38 | 131.50 | 132.62 | 1,740,432 | +0.06(+0.05%) |
Jan 13, 2021 | 130.47 | 133.02 | 130.09 | 132.56 | 1,512,243 | +1.70(+1.30%) |
Jan 12, 2021 | 128.16 | 131.12 | 128.01 | 130.85 | 890,733 | +2.79(+2.18%) |
Jan 11, 2021 | 129.23 | 129.86 | 127.87 | 128.07 | 1,091,559 | -2.07(-1.59%) |
Jan 08, 2021 | 129.73 | 130.25 | 128.50 | 130.14 | 1,067,956 | +0.54(+0.42%) |
Jan 07, 2021 | 130.01 | 130.20 | 128.34 | 129.60 | 1,350,104 | -0.03(-0.02%) |
Jan 06, 2021 | 126.86 | 129.66 | 126.23 | 129.62 | 1,371,998 | +4.26(+3.40%) |
Jan 05, 2021 | 126.47 | 127.15 | 124.05 | 125.36 | 1,006,248 | -1.04(-0.83%) |
Jan 04, 2021 | 131.05 | 131.08 | 125.17 | 126.41 | 1,673,778 | -4.40(-3.36%) |
Dec 31, 2020 | 130.81 | 130.81 | 130.81 | 1,345,465 | +1.20(+0.93%) | |
Dec 30, 2020 | 129.48 | 130.37 | 129.39 | 129.60 | 1,345,465 | +0.68(+0.53%) |
Dec 29, 2020 | 130.07 | 130.14 | 128.62 | 128.93 | 921,827 | -0.78(-0.60%) |
Dec 28, 2020 | 129.37 | 130.35 | 129.04 | 129.71 | 1,180,701 | +0.65(+0.51%) |
Dec 24, 2020 | 128.65 | 129.19 | 127.52 | 129.06 | 447,163 | +0.50(+0.39%) |
Dec 23, 2020 | 127.94 | 129.11 | 127.58 | 128.55 | 2,040,530 | +1.37(+1.08%) |
Dec 22, 2020 | 128.17 | 128.50 | 126.98 | 127.18 | 1,273,363 | -1.56(-1.21%) |
Dec 21, 2020 | 129.67 | 129.67 | 126.98 | 128.74 | 1,473,564 | -0.66(-0.51%) |
Dec 18, 2020 | 129.15 | 130.26 | 128.13 | 129.40 | 3,591,797 | +0.77(+0.60%) |
Dec 17, 2020 | 128.37 | 129.37 | 128.37 | 128.63 | 1,533,292 | +0.55(+0.43%) |
Dec 16, 2020 | 128.35 | 128.57 | 126.94 | 128.08 | 1,344,916 | +0.17(+0.13%) |
Dec 15, 2020 | 125.53 | 127.97 | 125.17 | 127.91 | 1,046,900 | +3.05(+2.44%) |
Dec 14, 2020 | 126.91 | 127.46 | 124.56 | 124.86 | 1,442,800 | -0.89(-0.71%) |
Dec 11, 2020 | 125.62 | 127.34 | 124.55 | 125.76 | 1,366,494 | -1.64(-1.29%) |
Dec 10, 2020 | 125.32 | 128.17 | 125.24 | 127.40 | 1,451,660 | +1.68(+1.33%) |
Dec 09, 2020 | 125.71 | 126.56 | 125.23 | 125.72 | 1,717,033 | +0.47(+0.37%) |
Dec 08, 2020 | 123.22 | 125.75 | 122.93 | 125.25 | 1,202,243 | +1.26(+1.02%) |
Dec 07, 2020 | 124.66 | 125.06 | 123.56 | 123.99 | 1,048,157 | -2.09(-1.66%) |
Dec 04, 2020 | 125.51 | 126.11 | 124.28 | 126.09 | 1,009,268 | +0.99(+0.79%) |
Dec 03, 2020 | 123.86 | 125.59 | 122.63 | 125.10 | 1,059,161 | +0.97(+0.78%) |
Dec 02, 2020 | 122.77 | 124.35 | 122.62 | 124.12 | 1,024,123 | +0.58(+0.47%) |
Dec 01, 2020 | 122.71 | 124.31 | 122.22 | 123.54 | 1,315,619 | +3.48(+2.90%) |
Nov 30, 2020 | 123.31 | 124.09 | 119.98 | 120.06 | 2,898,584 | -4.44(-3.56%) |
Nov 27, 2020 | 125.64 | 125.64 | 123.67 | 124.49 | 580,874 | -1.46(-1.16%) |
Nov 25, 2020 | 125.53 | 126.40 | 124.11 | 125.96 | 1,065,422 | -0.34(-0.27%) |
Nov 24, 2020 | 126.68 | 126.81 | 124.79 | 126.30 | 2,266,174 | +1.63(+1.31%) |
Nov 23, 2020 | 125.53 | 125.53 | 123.74 | 124.67 | 991,338 | +0.07(+0.06%) |
Nov 20, 2020 | 123.11 | 124.83 | 122.86 | 124.60 | 1,427,943 | +0.63(+0.51%) |
Nov 19, 2020 | 123.27 | 124.25 | 121.73 | 123.97 | 1,207,961 | -0.46(-0.37%) |
Nov 18, 2020 | 125.42 | 127.12 | 124.33 | 124.43 | 1,439,677 | -0.62(-0.50%) |
Nov 17, 2020 | 126.01 | 126.11 | 124.16 | 125.05 | 1,315,306 | -1.16(-0.92%) |
Nov 16, 2020 | 127.61 | 128.70 | 124.99 | 126.21 | 1,256,414 | +1.54(+1.23%) |
Nov 13, 2020 | 123.87 | 125.10 | 122.82 | 124.67 | 1,225,679 | +2.06(+1.68%) |
Nov 12, 2020 | 124.07 | 124.07 | 121.48 | 122.61 | 1,392,512 | -2.37(-1.90%) |
Nov 11, 2020 | 126.02 | 126.49 | 123.95 | 124.97 | 1,043,506 | -1.30(-1.03%) |
Nov 10, 2020 | 125.27 | 126.70 | 124.18 | 126.27 | 1,717,653 | +1.93(+1.55%) |
Nov 09, 2020 | 128.12 | 128.23 | 124.21 | 124.35 | 2,951,291 | +6.74(+5.73%) |
Nov 06, 2020 | 118.38 | 119.53 | 117.21 | 117.60 | 1,127,516 | -0.47(-0.40%) |
Nov 05, 2020 | 114.85 | 119.04 | 114.49 | 118.08 | 1,471,028 | +3.80(+3.33%) |
Nov 04, 2020 | 113.62 | 117.71 | 113.45 | 114.27 | 2,617,068 | -2.72(-2.33%) |
Nov 03, 2020 | 116.22 | 118.08 | 115.85 | 116.99 | 1,667,804 | +2.24(+1.95%) |
Nov 02, 2020 | 113.97 | 115.11 | 111.51 | 114.75 | 1,906,820 | +2.97(+2.66%) |
Oct 30, 2020 | 112.67 | 113.71 | 110.06 | 111.78 | 2,840,335 | -1.62(-1.43%) |
Oct 29, 2020 | 112.08 | 114.58 | 110.12 | 113.40 | 2,802,748 | +0.89(+0.79%) |
Oct 28, 2020 | 108.51 | 113.27 | 108.08 | 112.51 | 3,131,432 | +2.23(+2.02%) |
Oct 27, 2020 | 112.07 | 113.39 | 110.22 | 110.28 | 1,251,612 | -2.27(-2.02%) |
Oct 26, 2020 | 114.69 | 114.83 | 111.59 | 112.55 | 1,438,205 | -4.10(-3.52%) |
Oct 23, 2020 | 118.00 | 118.11 | 114.66 | 116.65 | 1,485,717 | -0.16(-0.14%) |
Oct 22, 2020 | 114.20 | 117.47 | 113.78 | 116.81 | 2,448,104 | +1.06(+0.91%) |
Oct 21, 2020 | 109.73 | 115.92 | 109.38 | 115.75 | 3,200,741 | +6.38(+5.83%) |
Oct 20, 2020 | 107.03 | 109.69 | 105.75 | 109.37 | 2,484,576 | +5.81(+5.61%) |
Oct 19, 2020 | 105.11 | 105.91 | 103.43 | 103.57 | 1,286,594 | -1.37(-1.31%) |
Oct 16, 2020 | 104.44 | 105.81 | 103.43 | 104.94 | 1,772,213 | +0.63(+0.60%) |
Oct 15, 2020 | 102.40 | 104.70 | 101.51 | 104.31 | 1,337,838 | +0.56(+0.54%) |
Oct 14, 2020 | 104.42 | 105.99 | 103.71 | 103.74 | 1,155,610 | -0.80(-0.76%) |
Oct 13, 2020 | 106.96 | 107.58 | 104.01 | 104.54 | 1,328,508 | -3.38(-3.13%) |
Oct 12, 2020 | 105.89 | 108.27 | 105.62 | 107.92 | 1,480,354 | +0.66(+0.61%) |
Oct 09, 2020 | 107.83 | 108.33 | 106.70 | 107.26 | 976,007 | +0.19(+0.18%) |
Oct 08, 2020 | 106.35 | 108.30 | 105.89 | 107.07 | 793,032 | +1.69(+1.60%) |
Oct 07, 2020 | 103.79 | 105.88 | 103.79 | 105.38 | 1,498,890 | +2.10(+2.04%) |
Oct 06, 2020 | 104.22 | 104.93 | 102.59 | 103.28 | 1,610,994 | -0.35(-0.34%) |
Oct 05, 2020 | 102.37 | 103.74 | 101.44 | 103.63 | 1,399,906 | +3.08(+3.07%) |
Oct 02, 2020 | 98.80 | 101.39 | 98.58 | 100.55 | 1,317,685 | +0.71(+0.71%) |
Oct 01, 2020 | 100.18 | 100.94 | 98.40 | 99.83 | 1,429,333 | -0.35(-0.35%) |
Sep 30, 2020 | 99.83 | 101.06 | 99.29 | 100.19 | 1,723,307 | +0.69(+0.70%) |
Sep 29, 2020 | 101.83 | 102.09 | 98.67 | 99.49 | 1,410,834 | -2.57(-2.52%) |
Sep 28, 2020 | 101.61 | 103.62 | 101.21 | 102.07 | 1,680,156 | +1.95(+1.95%) |
Sep 25, 2020 | 98.68 | 100.31 | 98.12 | 100.11 | 1,850,937 | +0.27(+0.27%) |
Sep 24, 2020 | 99.97 | 101.33 | 97.85 | 99.84 | 1,885,772 | +0.31(+0.31%) |
Sep 23, 2020 | 101.15 | 102.21 | 99.50 | 99.54 | 3,113,874 | -1.63(-1.61%) |
Sep 22, 2020 | 101.04 | 103.20 | 100.25 | 101.17 | 1,495,723 | -0.19(-0.18%) |
Sep 21, 2020 | 101.16 | 102.21 | 99.27 | 101.35 | 2,034,596 | -2.00(-1.94%) |
Sep 18, 2020 | 103.71 | 104.82 | 103.10 | 103.35 | 2,477,923 | -0.92(-0.88%) |
Sep 17, 2020 | 104.09 | 105.03 | 102.84 | 104.27 | 1,292,542 | -0.53(-0.50%) |
Sep 16, 2020 | 104.04 | 106.45 | 103.82 | 104.80 | 1,132,654 | +0.94(+0.91%) |
Sep 15, 2020 | 106.00 | 106.20 | 103.77 | 103.85 | 1,125,229 | -2.14(-2.02%) |
Sep 14, 2020 | 105.72 | 106.70 | 105.34 | 105.99 | 1,055,377 | +0.98(+0.94%) |
Sep 11, 2020 | 104.19 | 105.63 | 103.39 | 105.01 | 1,123,197 | +1.48(+1.43%) |
Sep 10, 2020 | 105.32 | 106.45 | 103.50 | 103.53 | 1,026,128 | -1.69(-1.61%) |
Sep 09, 2020 | 105.76 | 106.86 | 104.58 | 105.22 | 1,034,090 | +0.69(+0.66%) |
Sep 08, 2020 | 106.90 | 107.02 | 103.55 | 104.54 | 1,835,283 | -2.60(-2.43%) |
Sep 04, 2020 | 107.72 | 109.37 | 105.59 | 107.14 | 1,589,168 | +1.12(+1.06%) |
Sep 03, 2020 | 108.74 | 111.10 | 105.18 | 106.02 | 1,412,735 | -1.96(-1.81%) |
Sep 02, 2020 | 105.26 | 108.20 | 104.80 | 107.98 | 1,513,845 | +2.56(+2.43%) |
Sep 01, 2020 | 105.84 | 106.01 | 104.39 | 105.41 | 1,055,279 | -1.24(-1.16%) |
Aug 31, 2020 | 107.24 | 107.51 | 105.56 | 106.65 | 2,500,357 | +0.14(+0.13%) |
Aug 28, 2020 | 108.55 | 108.55 | 105.45 | 106.51 | 1,877,603 | -1.19(-1.10%) |
Aug 27, 2020 | 104.49 | 109.21 | 104.47 | 107.70 | 1,679,751 | +3.35(+3.21%) |
Aug 26, 2020 | 105.45 | 105.45 | 104.24 | 104.35 | 1,305,688 | -1.91(-1.80%) |
Aug 25, 2020 | 106.86 | 107.01 | 105.47 | 106.27 | 1,475,921 | +0.66(+0.63%) |
Aug 24, 2020 | 103.09 | 105.66 | 102.50 | 105.60 | 1,481,832 | +2.82(+2.74%) |
Aug 21, 2020 | 102.98 | 103.78 | 102.49 | 102.78 | 1,177,895 | -0.64(-0.62%) |
Aug 20, 2020 | 102.94 | 104.26 | 102.82 | 103.43 | 973,934 | -0.62(-0.59%) |
Aug 19, 2020 | 105.94 | 106.64 | 103.66 | 104.04 | 1,306,428 | -1.59(-1.51%) |
Aug 18, 2020 | 106.82 | 106.84 | 105.47 | 105.63 | 836,156 | -0.90(-0.85%) |
Aug 17, 2020 | 108.54 | 108.54 | 105.62 | 106.53 | 1,020,582 | -2.47(-2.27%) |
Aug 14, 2020 | 108.93 | 110.23 | 108.46 | 109.00 | 680,015 | -0.62(-0.56%) |
Aug 13, 2020 | 108.71 | 109.84 | 108.03 | 109.62 | 1,012,193 | +0.38(+0.35%) |
Aug 12, 2020 | 111.72 | 111.72 | 108.69 | 109.24 | 1,245,311 | -0.97(-0.88%) |
Aug 11, 2020 | 111.58 | 113.33 | 109.94 | 110.22 | 1,751,085 | +0.73(+0.67%) |
Aug 10, 2020 | 108.45 | 109.72 | 107.51 | 109.48 | 1,157,114 | +1.62(+1.50%) |
Aug 07, 2020 | 103.95 | 108.08 | 103.88 | 107.86 | 2,244,377 | +3.33(+3.18%) |
Aug 06, 2020 | 105.11 | 106.16 | 104.17 | 104.54 | 1,776,019 | -1.23(-1.16%) |
Aug 05, 2020 | 105.11 | 106.41 | 104.93 | 105.77 | 1,090,232 | +1.82(+1.75%) |
Aug 04, 2020 | 104.28 | 104.84 | 103.22 | 103.95 | 1,560,710 | -1.19(-1.14%) |
Aug 03, 2020 | 105.11 | 106.19 | 103.61 | 105.14 | 1,378,141 | -0.02(-0.02%) |
Jul 31, 2020 | 105.91 | 106.41 | 103.47 | 105.16 | 1,498,209 | -1.39(-1.30%) |
Jul 30, 2020 | 105.24 | 107.26 | 104.11 | 106.55 | 1,233,452 | -0.84(-0.79%) |
Jul 29, 2020 | 105.59 | 107.76 | 105.06 | 107.40 | 1,124,528 | +1.67(+1.58%) |
Jul 28, 2020 | 106.97 | 107.75 | 105.60 | 105.72 | 1,469,134 | -1.47(-1.37%) |
Jul 27, 2020 | 108.08 | 108.31 | 106.47 | 107.19 | 1,359,335 | -1.52(-1.40%) |
Jul 24, 2020 | 109.75 | 110.72 | 108.03 | 108.71 | 1,678,604 | -0.30(-0.28%) |
Jul 23, 2020 | 111.84 | 112.41 | 108.00 | 109.01 | 2,314,537 | -3.34(-2.97%) |
Jul 22, 2020 | 109.75 | 112.64 | 109.40 | 112.35 | 1,433,477 | +1.67(+1.51%) |
Jul 21, 2020 | 109.79 | 111.85 | 109.58 | 110.68 | 1,447,264 | +1.52(+1.39%) |
Jul 20, 2020 | 109.27 | 110.66 | 108.62 | 109.16 | 1,277,552 | -0.36(-0.33%) |
Jul 17, 2020 | 111.05 | 111.05 | 109.00 | 109.52 | 1,416,063 | -1.23(-1.11%) |
Jul 16, 2020 | 109.40 | 112.76 | 109.20 | 110.75 | 1,487,722 | +1.25(+1.14%) |
Jul 15, 2020 | 111.56 | 111.72 | 108.45 | 109.50 | 1,617,921 | +0.54(+0.50%) |
Jul 14, 2020 | 105.03 | 109.34 | 104.20 | 108.96 | 2,491,343 | +3.96(+3.77%) |
Jul 13, 2020 | 105.34 | 107.00 | 103.73 | 105.00 | 1,348,876 | +0.37(+0.35%) |
Jul 10, 2020 | 101.32 | 105.00 | 101.29 | 104.63 | 1,168,103 | +3.49(+3.45%) |
Jul 09, 2020 | 104.21 | 104.21 | 100.26 | 101.14 | 1,638,974 | -2.89(-2.77%) |
Jul 08, 2020 | 102.86 | 104.58 | 102.48 | 104.02 | 1,731,259 | +0.64(+0.62%) |
Jul 07, 2020 | 104.40 | 104.61 | 102.92 | 103.38 | 1,330,203 | -1.92(-1.82%) |
Jul 06, 2020 | 105.94 | 106.97 | 104.16 | 105.30 | 1,446,639 | +1.94(+1.88%) |
Jul 02, 2020 | 105.73 | 106.61 | 103.10 | 103.36 | 1,131,763 | -0.04(-0.03%) |
Jul 01, 2020 | 104.74 | 105.50 | 103.12 | 103.40 | 1,012,399 | -1.42(-1.36%) |
Jun 30, 2020 | 103.37 | 105.23 | 103.03 | 104.82 | 1,593,383 | +1.06(+1.02%) |
Jun 29, 2020 | 103.30 | 104.25 | 101.91 | 103.77 | 1,263,394 | +1.75(+1.71%) |
Jun 26, 2020 | 104.10 | 105.16 | 101.61 | 102.02 | 2,737,034 | -3.33(-3.16%) |
Jun 25, 2020 | 103.44 | 105.54 | 102.51 | 105.35 | 1,318,662 | +1.62(+1.56%) |
Jun 24, 2020 | 105.32 | 105.41 | 102.39 | 103.73 | 3,290,576 | -3.06(-2.87%) |
Jun 23, 2020 | 108.33 | 108.88 | 106.61 | 106.79 | 1,875,662 | -0.04(-0.03%) |
Jun 22, 2020 | 105.94 | 107.32 | 105.03 | 106.83 | 2,140,052 | -0.30(-0.28%) |
Jun 19, 2020 | 108.22 | 108.22 | 105.93 | 107.13 | 5,173,774 | +0.47(+0.44%) |
Jun 18, 2020 | 104.66 | 107.17 | 104.32 | 106.66 | 1,208,858 | +1.13(+1.07%) |
Jun 17, 2020 | 107.36 | 107.36 | 105.27 | 105.53 | 1,445,177 | -1.22(-1.14%) |
Jun 16, 2020 | 109.79 | 109.79 | 104.93 | 106.75 | 1,681,281 | +1.19(+1.13%) |
Jun 15, 2020 | 100.64 | 106.50 | 99.41 | 105.56 | 2,113,320 | +1.40(+1.34%) |
Jun 12, 2020 | 105.44 | 106.20 | 101.61 | 104.16 | 2,051,035 | +2.56(+2.51%) |
Jun 11, 2020 | 106.99 | 107.89 | 101.44 | 101.61 | 3,852,887 | -9.59(-8.62%) |
Jun 10, 2020 | 113.74 | 114.58 | 111.18 | 111.19 | 3,674,641 | -4.08(-3.54%) |
Jun 09, 2020 | 114.23 | 116.72 | 113.89 | 115.27 | 3,128,326 | -1.59(-1.36%) |
Jun 08, 2020 | 114.12 | 116.98 | 113.78 | 116.86 | 3,469,541 | +3.32(+2.93%) |
Jun 05, 2020 | 110.72 | 114.38 | 109.72 | 113.54 | 3,427,844 | +5.81(+5.39%) |
Jun 04, 2020 | 104.06 | 107.74 | 103.12 | 107.73 | 1,856,877 | +3.22(+3.08%) |
Jun 03, 2020 | 103.20 | 104.99 | 102.73 | 104.51 | 1,943,232 | +3.17(+3.13%) |
Jun 02, 2020 | 100.49 | 101.76 | 99.11 | 101.34 | 1,966,889 | +1.69(+1.69%) |
Jun 01, 2020 | 97.50 | 99.79 | 96.25 | 99.65 | 1,891,259 | +1.98(+2.03%) |
May 29, 2020 | 97.08 | 99.27 | 96.48 | 97.67 | 3,256,977 | -0.56(-0.57%) |
May 28, 2020 | 99.05 | 99.30 | 97.31 | 98.23 | 2,221,751 | +0.70(+0.72%) |
May 27, 2020 | 97.67 | 98.02 | 95.89 | 97.53 | 1,903,829 | +3.16(+3.35%) |
May 26, 2020 | 94.70 | 95.47 | 93.79 | 94.37 | 3,111,251 | +2.98(+3.26%) |
May 22, 2020 | 90.65 | 91.50 | 89.66 | 91.39 | 1,867,921 | +0.85(+0.94%) |
May 21, 2020 | 86.73 | 92.03 | 86.67 | 90.54 | 3,278,743 | +3.31(+3.80%) |
May 20, 2020 | 86.35 | 87.78 | 85.61 | 87.23 | 2,010,561 | +2.07(+2.43%) |
May 19, 2020 | 86.54 | 86.80 | 84.84 | 85.15 | 1,751,016 | -1.85(-2.13%) |
May 18, 2020 | 85.81 | 87.74 | 85.36 | 87.01 | 1,868,685 | +4.56(+5.53%) |
May 15, 2020 | 81.47 | 82.55 | 80.10 | 82.45 | 3,672,095 | +0.08(+0.10%) |
May 14, 2020 | 80.53 | 83.05 | 77.70 | 82.37 | 2,903,934 | +0.33(+0.40%) |
May 13, 2020 | 84.79 | 85.00 | 81.74 | 82.04 | 2,151,143 | -3.74(-4.36%) |
May 12, 2020 | 87.38 | 88.31 | 85.72 | 85.78 | 2,095,116 | -1.42(-1.62%) |
May 11, 2020 | 88.22 | 88.30 | 86.24 | 87.20 | 1,113,000 | -1.67(-1.88%) |
May 08, 2020 | 89.02 | 89.13 | 87.20 | 88.87 | 1,232,319 | +1.41(+1.61%) |
May 07, 2020 | 86.00 | 89.38 | 86.00 | 87.46 | 1,460,144 | +2.29(+2.69%) |
May 06, 2020 | 89.13 | 89.31 | 85.11 | 85.17 | 1,434,123 | -3.25(-3.68%) |
May 05, 2020 | 89.13 | 90.96 | 88.34 | 88.42 | 1,970,122 | -0.05(-0.06%) |
May 04, 2020 | 86.94 | 88.62 | 85.32 | 88.48 | 1,815,632 | +0.79(+0.90%) |
May 01, 2020 | 90.82 | 91.14 | 87.32 | 87.69 | 2,826,306 | -4.71(-5.10%) |
Apr 30, 2020 | 95.20 | 95.49 | 92.13 | 92.40 | 2,090,682 | -4.37(-4.52%) |
Apr 29, 2020 | 96.68 | 97.59 | 94.87 | 96.78 | 1,554,596 | +1.56(+1.64%) |
Apr 28, 2020 | 95.84 | 96.46 | 93.94 | 95.22 | 2,089,137 | +1.28(+1.36%) |
Apr 27, 2020 | 92.85 | 94.64 | 92.60 | 93.94 | 1,539,147 | +1.89(+2.05%) |
Apr 24, 2020 | 92.11 | 92.29 | 90.06 | 92.05 | 2,332,984 | +0.34(+0.37%) |
Apr 23, 2020 | 92.90 | 94.01 | 91.53 | 91.71 | 2,006,944 | -1.22(-1.32%) |
Apr 22, 2020 | 94.50 | 95.33 | 91.70 | 92.93 | 2,490,785 | +0.01(+0.01%) |
Apr 21, 2020 | 89.92 | 97.28 | 88.15 | 92.92 | 3,339,777 | +0.00(+0.00%) |
Apr 20, 2020 | 94.30 | 94.79 | 91.39 | 92.92 | 2,414,722 | -3.00(-3.13%) |
Apr 17, 2020 | 94.31 | 96.17 | 93.26 | 95.93 | 2,232,764 | +4.80(+5.27%) |
Apr 16, 2020 | 93.09 | 93.33 | 90.36 | 91.13 | 1,884,826 | -2.15(-2.31%) |
Apr 15, 2020 | 94.06 | 96.07 | 93.10 | 93.28 | 2,184,795 | -5.34(-5.42%) |
Apr 14, 2020 | 97.90 | 99.98 | 97.09 | 98.62 | 2,325,148 | +1.46(+1.50%) |
Apr 13, 2020 | 100.07 | 100.32 | 96.62 | 97.16 | 1,359,797 | -3.03(-3.03%) |
Apr 09, 2020 | 97.09 | 101.98 | 96.55 | 100.19 | 1,854,777 | +4.38(+4.57%) |
Apr 08, 2020 | 92.76 | 96.30 | 91.41 | 95.81 | 1,623,189 | +3.80(+4.13%) |
Apr 07, 2020 | 93.55 | 95.13 | 91.91 | 92.01 | 2,127,816 | +1.64(+1.82%) |
Apr 06, 2020 | 89.47 | 90.83 | 88.36 | 90.37 | 3,332,456 | +4.65(+5.42%) |
Apr 03, 2020 | 87.73 | 88.85 | 84.85 | 85.72 | 1,954,120 | -3.01(-3.40%) |
Apr 02, 2020 | 86.32 | 90.32 | 85.73 | 88.73 | 2,028,815 | +1.82(+2.09%) |