Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 204.80 | 205.28 | 201.86 | 203.75 | 712,304 | -1.61(-0.78%) |
Apr 29, 2021 | 203.97 | 205.78 | 201.93 | 205.36 | 477,865 | +2.47(+1.22%) |
Apr 28, 2021 | 205.95 | 205.99 | 201.87 | 202.89 | 551,719 | -3.37(-1.63%) |
Apr 27, 2021 | 204.59 | 207.09 | 203.36 | 206.26 | 568,031 | +2.79(+1.37%) |
Apr 26, 2021 | 205.66 | 206.17 | 201.43 | 203.47 | 833,958 | -2.43(-1.18%) |
Apr 23, 2021 | 202.93 | 207.84 | 201.88 | 205.90 | 1,452,808 | +4.95(+2.47%) |
Apr 22, 2021 | 206.29 | 212.19 | 197.73 | 200.94 | 2,032,609 | -1.30(-0.64%) |
Apr 21, 2021 | 200.25 | 204.10 | 199.34 | 202.24 | 1,482,485 | -1.51(-0.74%) |
Apr 20, 2021 | 206.16 | 207.24 | 200.64 | 203.75 | 939,963 | +1.02(+0.50%) |
Apr 19, 2021 | 204.04 | 205.22 | 201.00 | 202.74 | 629,066 | +0.40(+0.20%) |
Apr 16, 2021 | 200.55 | 204.08 | 200.37 | 202.34 | 658,573 | +3.38(+1.70%) |
Apr 15, 2021 | 201.20 | 201.20 | 197.40 | 198.96 | 704,186 | -0.93(-0.47%) |
Apr 14, 2021 | 200.24 | 201.49 | 199.41 | 199.89 | 499,631 | -1.49(-0.74%) |
Apr 13, 2021 | 203.95 | 204.35 | 199.14 | 201.38 | 577,113 | -3.29(-1.61%) |
Apr 12, 2021 | 204.85 | 205.29 | 202.55 | 204.67 | 510,447 | +0.46(+0.22%) |
Apr 09, 2021 | 202.29 | 204.42 | 201.16 | 204.22 | 427,057 | +2.62(+1.30%) |
Apr 08, 2021 | 199.10 | 202.87 | 197.27 | 201.60 | 776,553 | +3.09(+1.55%) |
Apr 07, 2021 | 200.81 | 202.49 | 197.35 | 198.51 | 589,917 | -3.45(-1.71%) |
Apr 06, 2021 | 202.25 | 204.14 | 199.93 | 201.96 | 825,985 | +0.74(+0.37%) |
Apr 05, 2021 | 196.12 | 201.79 | 193.76 | 201.22 | 1,023,067 | +7.07(+3.64%) |
Apr 01, 2021 | 190.45 | 194.46 | 189.33 | 194.14 | 844,831 | +4.27(+2.25%) |
Mar 31, 2021 | 190.53 | 191.71 | 188.08 | 189.88 | 574,276 | +0.09(+0.05%) |
Mar 30, 2021 | 185.73 | 189.97 | 185.27 | 189.78 | 657,009 | +2.92(+1.56%) |
Mar 29, 2021 | 193.05 | 194.32 | 186.85 | 186.86 | 555,658 | -5.38(-2.80%) |
Mar 26, 2021 | 188.08 | 192.43 | 185.72 | 192.24 | 380,870 | +6.01(+3.22%) |
Mar 25, 2021 | 181.85 | 186.52 | 179.58 | 186.23 | 506,868 | +4.36(+2.40%) |
Mar 24, 2021 | 185.47 | 187.61 | 181.87 | 181.87 | 551,362 | -2.35(-1.28%) |
Mar 23, 2021 | 188.45 | 191.30 | 183.07 | 184.22 | 539,065 | -6.69(-3.50%) |
Mar 22, 2021 | 188.11 | 192.01 | 185.44 | 190.91 | 763,143 | +2.66(+1.41%) |
Mar 19, 2021 | 185.82 | 190.27 | 185.55 | 188.25 | 1,889,613 | +2.78(+1.50%) |
Mar 18, 2021 | 186.37 | 190.86 | 184.42 | 185.47 | 739,651 | -0.91(-0.49%) |
Mar 17, 2021 | 181.60 | 186.48 | 181.32 | 186.37 | 599,057 | +3.54(+1.94%) |
Mar 16, 2021 | 183.63 | 185.59 | 182.53 | 182.83 | 643,828 | -0.65(-0.35%) |
Mar 15, 2021 | 180.05 | 183.54 | 178.23 | 183.47 | 640,751 | +4.38(+2.44%) |
Mar 12, 2021 | 176.80 | 179.84 | 175.84 | 179.10 | 508,059 | +1.93(+1.09%) |
Mar 11, 2021 | 177.46 | 179.99 | 176.25 | 177.17 | 557,947 | +0.78(+0.44%) |
Mar 10, 2021 | 171.51 | 177.62 | 170.62 | 176.38 | 726,488 | +5.04(+2.94%) |
Mar 09, 2021 | 175.52 | 177.59 | 171.34 | 171.34 | 736,872 | -2.71(-1.56%) |
Mar 08, 2021 | 168.78 | 177.50 | 168.06 | 174.06 | 1,118,676 | +5.81(+3.45%) |
Mar 05, 2021 | 162.42 | 169.09 | 159.36 | 168.25 | 849,473 | +7.35(+4.57%) |
Mar 04, 2021 | 164.03 | 167.17 | 158.34 | 160.90 | 773,075 | -3.67(-2.23%) |
Mar 03, 2021 | 167.22 | 169.15 | 163.73 | 164.57 | 625,148 | -2.62(-1.57%) |
Mar 02, 2021 | 170.95 | 172.60 | 167.17 | 167.19 | 643,305 | -3.17(-1.86%) |
Mar 01, 2021 | 166.52 | 170.78 | 166.01 | 170.36 | 790,340 | +6.57(+4.01%) |
Feb 26, 2021 | 163.46 | 166.20 | 161.15 | 163.79 | 772,649 | +1.69(+1.04%) |
Feb 25, 2021 | 164.56 | 167.36 | 160.18 | 162.10 | 694,087 | -3.58(-2.16%) |
Feb 24, 2021 | 165.07 | 167.03 | 163.28 | 165.68 | 671,878 | +0.61(+0.37%) |
Feb 23, 2021 | 162.90 | 165.54 | 159.24 | 165.07 | 699,238 | +0.10(+0.06%) |
Feb 22, 2021 | 166.89 | 167.23 | 163.75 | 164.97 | 758,041 | -2.27(-1.36%) |
Feb 19, 2021 | 163.46 | 169.16 | 163.46 | 167.24 | 719,972 | +3.78(+2.32%) |
Feb 18, 2021 | 166.10 | 167.06 | 162.04 | 163.46 | 697,693 | -2.61(-1.57%) |
Feb 17, 2021 | 167.15 | 167.56 | 165.66 | 166.07 | 553,338 | -1.92(-1.14%) |
Feb 16, 2021 | 172.40 | 172.51 | 166.87 | 167.98 | 703,539 | -3.19(-1.86%) |
Feb 12, 2021 | 167.09 | 171.54 | 167.03 | 171.17 | 541,847 | +2.85(+1.69%) |
Feb 11, 2021 | 169.03 | 170.18 | 166.28 | 168.32 | 525,771 | -0.88(-0.52%) |
Feb 10, 2021 | 171.66 | 172.87 | 167.54 | 169.20 | 578,821 | -1.43(-0.84%) |
Feb 09, 2021 | 171.59 | 172.73 | 170.06 | 170.63 | 634,748 | -0.97(-0.56%) |
Feb 08, 2021 | 166.97 | 171.98 | 165.99 | 171.60 | 883,903 | +5.87(+3.54%) |
Feb 05, 2021 | 161.94 | 166.48 | 159.68 | 165.72 | 1,146,185 | +4.85(+3.02%) |
Feb 04, 2021 | 163.26 | 164.61 | 159.76 | 160.87 | 948,614 | -2.74(-1.67%) |
Feb 03, 2021 | 162.99 | 165.70 | 160.21 | 163.61 | 812,225 | +0.85(+0.52%) |
Feb 02, 2021 | 160.25 | 163.42 | 157.66 | 162.76 | 1,073,741 | +3.04(+1.90%) |
Feb 01, 2021 | 159.27 | 161.02 | 154.48 | 159.72 | 1,139,318 | +1.26(+0.79%) |
Jan 29, 2021 | 166.63 | 167.10 | 158.25 | 158.46 | 1,765,356 | -8.14(-4.89%) |
Jan 28, 2021 | 175.47 | 176.60 | 163.73 | 166.61 | 2,877,259 | -15.24(-8.38%) |
Jan 27, 2021 | 175.47 | 183.80 | 174.65 | 181.84 | 2,059,444 | +5.12(+2.90%) |
Jan 26, 2021 | 173.82 | 178.25 | 172.25 | 176.72 | 883,436 | +2.91(+1.67%) |
Jan 25, 2021 | 170.86 | 180.46 | 170.86 | 173.81 | 1,343,410 | +4.12(+2.43%) |
Jan 22, 2021 | 165.66 | 169.79 | 163.99 | 169.70 | 700,349 | +2.70(+1.62%) |
Jan 21, 2021 | 167.81 | 169.11 | 166.56 | 166.99 | 733,835 | -0.56(-0.34%) |
Jan 20, 2021 | 170.86 | 173.87 | 166.84 | 167.56 | 1,013,003 | -2.57(-1.51%) |
Jan 19, 2021 | 166.95 | 172.56 | 166.67 | 170.12 | 764,747 | +3.57(+2.14%) |
Jan 15, 2021 | 164.58 | 167.15 | 163.19 | 166.55 | 855,346 | +1.43(+0.87%) |
Jan 14, 2021 | 163.80 | 166.29 | 162.32 | 165.12 | 1,212,512 | +0.77(+0.47%) |
Jan 13, 2021 | 159.25 | 166.89 | 158.52 | 164.35 | 1,340,842 | +6.58(+4.17%) |
Jan 12, 2021 | 155.43 | 158.10 | 154.08 | 157.77 | 1,232,149 | +3.51(+2.28%) |
Jan 11, 2021 | 152.09 | 155.82 | 151.91 | 154.26 | 784,809 | +0.55(+0.36%) |
Jan 08, 2021 | 156.37 | 157.17 | 150.92 | 153.71 | 953,343 | -2.51(-1.61%) |
Jan 07, 2021 | 152.50 | 156.91 | 151.25 | 156.22 | 718,957 | +3.30(+2.16%) |
Jan 06, 2021 | 153.25 | 155.80 | 150.21 | 152.92 | 1,070,084 | -0.09(-0.06%) |
Jan 05, 2021 | 151.33 | 153.28 | 146.68 | 153.02 | 1,179,156 | +1.57(+1.03%) |
Jan 04, 2021 | 156.23 | 156.41 | 150.14 | 151.45 | 1,035,814 | -3.07(-1.99%) |
Dec 31, 2020 | 154.53 | 154.53 | 154.53 | 435,736 | -3.34(-2.12%) | |
Dec 30, 2020 | 157.66 | 159.09 | 157.26 | 157.86 | 435,736 | +1.02(+0.65%) |
Dec 29, 2020 | 158.56 | 159.52 | 155.22 | 156.85 | 466,218 | -1.70(-1.07%) |
Dec 28, 2020 | 165.98 | 166.09 | 158.49 | 158.55 | 667,834 | -6.86(-4.15%) |
Dec 24, 2020 | 162.78 | 165.59 | 161.48 | 165.41 | 353,445 | +3.12(+1.93%) |
Dec 23, 2020 | 161.51 | 163.60 | 160.61 | 162.28 | 507,489 | +1.51(+0.94%) |
Dec 22, 2020 | 159.24 | 161.61 | 158.73 | 160.78 | 530,169 | +1.00(+0.63%) |
Dec 21, 2020 | 158.66 | 160.48 | 156.63 | 159.77 | 585,087 | -1.50(-0.93%) |
Dec 18, 2020 | 163.45 | 164.10 | 159.63 | 161.27 | 1,626,244 | -2.04(-1.25%) |
Dec 17, 2020 | 161.81 | 163.31 | 159.86 | 163.31 | 757,584 | +3.13(+1.96%) |
Dec 16, 2020 | 162.15 | 164.03 | 159.64 | 160.18 | 654,950 | -1.32(-0.82%) |
Dec 15, 2020 | 158.36 | 162.18 | 157.33 | 161.50 | 700,866 | +3.94(+2.50%) |
Dec 14, 2020 | 159.50 | 160.53 | 157.45 | 157.56 | 772,422 | +0.09(+0.05%) |
Dec 11, 2020 | 156.60 | 158.77 | 156.10 | 157.47 | 706,072 | +1.30(+0.83%) |
Dec 10, 2020 | 157.50 | 158.15 | 155.04 | 156.17 | 744,606 | -2.25(-1.42%) |
Dec 09, 2020 | 160.16 | 161.62 | 158.11 | 158.42 | 842,221 | -0.09(-0.06%) |
Dec 08, 2020 | 160.54 | 162.36 | 157.75 | 158.51 | 644,332 | -3.17(-1.96%) |
Dec 07, 2020 | 157.59 | 162.03 | 156.78 | 161.68 | 911,625 | +4.09(+2.60%) |
Dec 04, 2020 | 160.05 | 161.24 | 156.67 | 157.59 | 814,348 | -2.41(-1.51%) |
Dec 03, 2020 | 159.47 | 160.83 | 157.06 | 160.00 | 1,218,328 | +2.66(+1.69%) |
Dec 02, 2020 | 165.88 | 166.03 | 157.10 | 157.34 | 1,158,294 | -8.58(-5.17%) |
Dec 01, 2020 | 168.15 | 169.82 | 164.88 | 165.92 | 872,440 | -0.69(-0.42%) |
Nov 30, 2020 | 170.85 | 171.06 | 164.88 | 166.61 | 829,314 | -5.44(-3.16%) |
Nov 27, 2020 | 171.22 | 172.30 | 169.71 | 172.05 | 212,464 | +0.72(+0.42%) |
Nov 25, 2020 | 170.84 | 172.80 | 168.68 | 171.33 | 610,527 | -0.09(-0.05%) |
Nov 24, 2020 | 172.11 | 176.18 | 171.31 | 171.42 | 864,387 | +1.32(+0.77%) |
Nov 23, 2020 | 166.34 | 171.04 | 164.93 | 170.10 | 711,799 | +4.94(+2.99%) |
Nov 20, 2020 | 165.13 | 166.50 | 163.62 | 165.16 | 626,997 | +0.30(+0.18%) |
Nov 19, 2020 | 164.45 | 166.47 | 162.03 | 164.86 | 544,318 | -0.31(-0.19%) |
Nov 18, 2020 | 163.20 | 167.89 | 162.96 | 165.17 | 759,279 | +2.64(+1.62%) |
Nov 17, 2020 | 161.02 | 163.32 | 159.20 | 162.53 | 673,173 | +2.10(+1.31%) |
Nov 16, 2020 | 161.50 | 162.50 | 157.54 | 160.43 | 975,964 | -0.11(-0.07%) |
Nov 13, 2020 | 158.22 | 161.77 | 157.79 | 160.54 | 508,327 | +4.07(+2.60%) |
Nov 12, 2020 | 157.71 | 158.64 | 154.41 | 156.47 | 741,038 | -1.01(-0.64%) |
Nov 11, 2020 | 156.93 | 157.58 | 155.04 | 157.48 | 725,335 | +1.77(+1.14%) |
Nov 10, 2020 | 154.40 | 157.37 | 153.26 | 155.71 | 891,984 | +2.01(+1.31%) |
Nov 09, 2020 | 174.73 | 175.72 | 153.56 | 153.70 | 1,336,791 | -17.82(-10.39%) |
Nov 06, 2020 | 169.46 | 172.59 | 168.25 | 171.52 | 545,476 | +2.45(+1.45%) |
Nov 05, 2020 | 167.67 | 171.34 | 167.67 | 169.07 | 933,902 | +3.71(+2.24%) |
Nov 04, 2020 | 167.86 | 167.86 | 164.17 | 165.36 | 680,632 | -2.87(-1.70%) |
Nov 03, 2020 | 166.13 | 169.37 | 164.56 | 168.23 | 706,344 | +4.29(+2.62%) |
Nov 02, 2020 | 158.04 | 164.25 | 157.80 | 163.94 | 690,364 | +6.61(+4.20%) |
Oct 30, 2020 | 158.56 | 160.78 | 153.45 | 157.33 | 972,570 | -1.21(-0.76%) |
Oct 29, 2020 | 160.03 | 161.58 | 157.15 | 158.54 | 672,653 | -1.75(-1.09%) |
Oct 28, 2020 | 161.81 | 165.46 | 159.94 | 160.29 | 783,575 | -6.28(-3.77%) |
Oct 27, 2020 | 165.31 | 167.62 | 163.41 | 166.57 | 763,732 | +1.50(+0.91%) |
Oct 26, 2020 | 166.30 | 167.13 | 163.36 | 165.07 | 768,460 | -3.44(-2.04%) |
Oct 23, 2020 | 167.50 | 168.91 | 165.88 | 168.52 | 923,312 | +3.67(+2.22%) |
Oct 22, 2020 | 173.32 | 176.34 | 163.21 | 164.85 | 3,081,312 | -2.58(-1.54%) |
Oct 21, 2020 | 171.28 | 171.95 | 165.11 | 167.43 | 1,246,121 | -2.64(-1.55%) |
Oct 20, 2020 | 171.74 | 173.09 | 168.18 | 170.07 | 803,340 | +0.89(+0.53%) |
Oct 19, 2020 | 171.15 | 173.78 | 168.88 | 169.17 | 713,289 | -2.29(-1.33%) |
Oct 16, 2020 | 173.61 | 175.32 | 171.31 | 171.46 | 867,001 | -0.37(-0.21%) |
Oct 15, 2020 | 170.34 | 173.83 | 170.13 | 171.83 | 807,741 | -1.22(-0.70%) |
Oct 14, 2020 | 171.90 | 174.02 | 171.46 | 173.04 | 607,657 | +1.75(+1.02%) |
Oct 13, 2020 | 170.90 | 172.81 | 170.02 | 171.29 | 950,205 | +0.39(+0.23%) |
Oct 12, 2020 | 172.45 | 172.88 | 169.87 | 170.90 | 783,777 | -0.42(-0.24%) |
Oct 09, 2020 | 171.69 | 174.55 | 170.62 | 171.32 | 991,144 | +1.03(+0.60%) |
Oct 08, 2020 | 167.65 | 170.47 | 167.51 | 170.29 | 972,628 | +3.44(+2.06%) |
Oct 07, 2020 | 164.45 | 167.97 | 164.20 | 166.85 | 783,175 | +4.70(+2.90%) |
Oct 06, 2020 | 164.78 | 165.93 | 161.38 | 162.15 | 1,068,294 | -2.02(-1.23%) |
Oct 05, 2020 | 158.22 | 164.90 | 157.52 | 164.16 | 1,297,982 | +7.47(+4.77%) |
Oct 02, 2020 | 152.77 | 157.76 | 152.53 | 156.69 | 522,434 | +0.87(+0.56%) |
Oct 01, 2020 | 157.50 | 157.82 | 154.36 | 155.83 | 857,176 | -0.60(-0.38%) |
Sep 30, 2020 | 156.43 | 158.94 | 154.65 | 156.42 | 1,036,422 | +2.67(+1.74%) |
Sep 29, 2020 | 156.59 | 157.18 | 153.69 | 153.75 | 535,006 | -3.61(-2.30%) |
Sep 28, 2020 | 153.89 | 157.63 | 152.73 | 157.37 | 831,216 | +5.86(+3.87%) |
Sep 25, 2020 | 149.25 | 152.22 | 148.03 | 151.51 | 587,680 | +2.25(+1.51%) |
Sep 24, 2020 | 149.08 | 152.08 | 147.69 | 149.25 | 914,452 | -0.24(-0.16%) |
Sep 23, 2020 | 152.89 | 154.76 | 149.33 | 149.49 | 720,259 | -3.36(-2.20%) |
Sep 22, 2020 | 151.27 | 153.50 | 149.98 | 152.85 | 928,010 | +1.65(+1.09%) |
Sep 21, 2020 | 145.20 | 151.20 | 144.60 | 151.20 | 1,389,787 | +2.96(+2.00%) |
Sep 18, 2020 | 149.92 | 151.20 | 147.50 | 148.24 | 1,249,657 | -2.10(-1.40%) |
Sep 17, 2020 | 150.64 | 153.72 | 149.54 | 150.34 | 738,463 | -2.41(-1.58%) |
Sep 16, 2020 | 153.10 | 155.26 | 152.18 | 152.75 | 744,687 | +1.02(+0.67%) |
Sep 15, 2020 | 151.65 | 153.44 | 151.12 | 151.73 | 586,753 | +0.48(+0.32%) |
Sep 14, 2020 | 148.95 | 151.54 | 148.18 | 151.24 | 712,007 | +4.25(+2.89%) |
Sep 11, 2020 | 145.15 | 148.44 | 144.84 | 146.99 | 674,321 | +2.84(+1.97%) |
Sep 10, 2020 | 147.28 | 149.09 | 143.88 | 144.15 | 789,631 | -2.01(-1.37%) |
Sep 09, 2020 | 144.40 | 147.43 | 144.12 | 146.16 | 464,067 | +2.98(+2.08%) |
Sep 08, 2020 | 140.05 | 146.78 | 139.56 | 143.18 | 818,039 | +0.27(+0.19%) |
Sep 04, 2020 | 148.01 | 148.31 | 141.72 | 142.91 | 844,430 | -3.03(-2.08%) |
Sep 03, 2020 | 153.21 | 153.28 | 144.17 | 145.94 | 782,276 | -6.72(-4.40%) |
Sep 02, 2020 | 152.42 | 153.28 | 151.46 | 152.66 | 776,253 | +1.01(+0.67%) |
Sep 01, 2020 | 150.86 | 152.78 | 150.33 | 151.64 | 576,286 | +0.47(+0.31%) |
Aug 31, 2020 | 152.19 | 152.43 | 150.12 | 151.17 | 622,101 | -0.99(-0.65%) |
Aug 28, 2020 | 151.79 | 152.83 | 151.38 | 152.16 | 440,965 | +0.89(+0.59%) |
Aug 27, 2020 | 152.74 | 153.57 | 151.23 | 151.27 | 607,440 | -0.77(-0.51%) |
Aug 26, 2020 | 153.21 | 153.21 | 150.78 | 152.04 | 459,389 | -0.50(-0.33%) |
Aug 25, 2020 | 154.38 | 154.38 | 151.09 | 152.54 | 648,437 | -0.72(-0.47%) |
Aug 24, 2020 | 153.97 | 154.27 | 152.01 | 153.26 | 702,727 | +0.51(+0.33%) |
Aug 21, 2020 | 153.35 | 154.47 | 152.11 | 152.75 | 1,053,304 | -1.81(-1.17%) |
Aug 20, 2020 | 154.01 | 156.30 | 153.08 | 154.56 | 469,318 | -1.22(-0.79%) |
Aug 19, 2020 | 153.48 | 157.13 | 153.34 | 155.78 | 617,413 | +2.00(+1.30%) |
Aug 18, 2020 | 153.94 | 155.38 | 152.34 | 153.78 | 521,970 | +0.05(+0.03%) |
Aug 17, 2020 | 152.83 | 153.92 | 151.74 | 153.73 | 568,326 | +0.85(+0.56%) |
Aug 14, 2020 | 151.35 | 154.65 | 150.77 | 152.88 | 651,628 | +2.09(+1.38%) |
Aug 13, 2020 | 149.89 | 152.26 | 149.13 | 150.79 | 333,631 | -0.10(-0.07%) |
Aug 12, 2020 | 151.01 | 151.25 | 148.59 | 150.89 | 501,795 | +1.90(+1.28%) |
Aug 11, 2020 | 150.76 | 152.93 | 148.73 | 148.99 | 762,128 | -0.54(-0.36%) |
Aug 10, 2020 | 146.13 | 150.75 | 145.84 | 149.53 | 763,468 | +3.19(+2.18%) |
Aug 07, 2020 | 144.88 | 146.42 | 143.65 | 146.35 | 497,538 | +1.12(+0.77%) |
Aug 06, 2020 | 146.23 | 146.23 | 143.89 | 145.23 | 915,405 | -1.58(-1.08%) |
Aug 05, 2020 | 142.09 | 147.55 | 141.56 | 146.81 | 1,633,156 | +5.29(+3.74%) |
Aug 04, 2020 | 138.05 | 141.90 | 137.94 | 141.52 | 719,574 | +2.43(+1.75%) |
Aug 03, 2020 | 138.40 | 140.23 | 137.13 | 139.09 | 607,525 | +1.26(+0.91%) |
Jul 31, 2020 | 137.62 | 137.92 | 136.06 | 137.83 | 724,057 | +0.09(+0.07%) |
Jul 30, 2020 | 135.29 | 138.27 | 134.98 | 137.74 | 579,376 | +0.37(+0.27%) |
Jul 29, 2020 | 137.61 | 138.92 | 136.73 | 137.37 | 913,254 | -0.06(-0.04%) |
Jul 28, 2020 | 138.81 | 139.66 | 137.15 | 137.42 | 1,083,435 | -2.60(-1.86%) |
Jul 27, 2020 | 133.50 | 140.31 | 131.50 | 140.03 | 1,437,085 | +6.57(+4.92%) |
Jul 24, 2020 | 135.27 | 136.37 | 132.68 | 133.46 | 1,335,211 | -0.57(-0.43%) |
Jul 23, 2020 | 130.27 | 137.73 | 130.06 | 134.04 | 3,547,151 | +9.92(+7.99%) |
Jul 22, 2020 | 121.83 | 126.15 | 121.06 | 124.12 | 1,285,748 | +2.64(+2.18%) |
Jul 21, 2020 | 121.47 | 122.33 | 120.77 | 121.47 | 611,000 | +0.59(+0.49%) |
Jul 20, 2020 | 119.63 | 121.58 | 119.32 | 120.88 | 646,647 | +0.42(+0.35%) |
Jul 17, 2020 | 122.51 | 123.26 | 120.22 | 120.46 | 703,701 | -1.48(-1.21%) |
Jul 16, 2020 | 120.83 | 124.20 | 120.20 | 121.94 | 966,742 | +0.99(+0.82%) |
Jul 15, 2020 | 120.36 | 121.57 | 118.76 | 120.95 | 893,431 | +3.51(+2.99%) |
Jul 14, 2020 | 114.59 | 117.51 | 113.41 | 117.43 | 909,782 | +2.13(+1.85%) |
Jul 13, 2020 | 116.52 | 118.79 | 115.30 | 115.30 | 989,873 | +0.69(+0.60%) |
Jul 10, 2020 | 113.29 | 115.05 | 113.14 | 114.61 | 748,792 | +2.09(+1.85%) |
Jul 09, 2020 | 115.01 | 115.01 | 111.05 | 112.52 | 766,483 | -2.39(-2.08%) |
Jul 08, 2020 | 112.74 | 114.94 | 111.40 | 114.92 | 926,749 | +1.98(+1.75%) |
Jul 07, 2020 | 111.34 | 113.34 | 110.61 | 112.94 | 1,075,991 | +0.16(+0.14%) |
Jul 06, 2020 | 111.59 | 113.61 | 111.33 | 112.78 | 726,081 | +3.62(+3.32%) |
Jul 02, 2020 | 109.24 | 111.64 | 107.37 | 109.15 | 658,137 | +1.81(+1.68%) |
Jul 01, 2020 | 111.47 | 112.36 | 107.21 | 107.34 | 920,593 | -2.10(-1.92%) |
Jun 30, 2020 | 106.84 | 109.95 | 106.79 | 109.45 | 739,139 | +2.01(+1.87%) |
Jun 29, 2020 | 105.27 | 107.99 | 103.62 | 107.44 | 610,941 | +3.68(+3.54%) |
Jun 26, 2020 | 103.96 | 104.84 | 102.56 | 103.76 | 850,572 | -1.27(-1.21%) |
Jun 25, 2020 | 102.70 | 105.06 | 101.98 | 105.03 | 521,635 | +0.69(+0.66%) |
Jun 24, 2020 | 106.44 | 106.90 | 101.57 | 104.34 | 792,361 | -3.41(-3.17%) |
Jun 23, 2020 | 108.10 | 109.37 | 105.91 | 107.76 | 770,334 | +1.48(+1.39%) |
Jun 22, 2020 | 105.94 | 107.28 | 104.78 | 106.28 | 648,714 | -1.11(-1.03%) |
Jun 19, 2020 | 109.38 | 109.49 | 105.50 | 107.39 | 1,713,453 | +0.39(+0.36%) |
Jun 18, 2020 | 105.54 | 107.78 | 105.24 | 107.00 | 567,797 | +0.33(+0.31%) |
Jun 17, 2020 | 107.33 | 108.59 | 106.33 | 106.67 | 577,478 | -0.07(-0.06%) |
Jun 16, 2020 | 110.86 | 111.16 | 105.18 | 106.73 | 780,932 | +0.61(+0.57%) |
Jun 15, 2020 | 99.98 | 107.01 | 98.50 | 106.13 | 953,766 | +2.96(+2.87%) |
Jun 12, 2020 | 108.22 | 108.33 | 101.07 | 103.17 | 1,144,196 | -0.32(-0.31%) |
Jun 11, 2020 | 108.47 | 114.91 | 103.24 | 103.49 | 1,252,756 | -10.27(-9.02%) |
Jun 10, 2020 | 115.74 | 116.28 | 113.06 | 113.76 | 864,952 | -2.01(-1.74%) |
Jun 09, 2020 | 116.46 | 118.54 | 114.38 | 115.77 | 758,748 | -3.28(-2.75%) |
Jun 08, 2020 | 116.98 | 120.77 | 116.45 | 119.05 | 953,720 | +3.41(+2.95%) |
Jun 05, 2020 | 116.22 | 118.55 | 113.88 | 115.63 | 1,163,368 | +1.66(+1.45%) |
Jun 04, 2020 | 108.87 | 114.04 | 108.16 | 113.98 | 1,337,120 | +3.99(+3.63%) |
Jun 03, 2020 | 110.28 | 111.46 | 108.35 | 109.99 | 738,761 | +1.72(+1.59%) |
Jun 02, 2020 | 105.64 | 108.32 | 105.08 | 108.27 | 624,820 | +3.68(+3.52%) |
Jun 01, 2020 | 102.68 | 105.12 | 102.11 | 104.58 | 556,083 | +1.65(+1.60%) |
May 29, 2020 | 102.33 | 103.58 | 100.92 | 102.93 | 926,197 | +0.13(+0.12%) |
May 28, 2020 | 108.74 | 109.13 | 102.67 | 102.81 | 1,174,067 | -6.35(-5.82%) |
May 27, 2020 | 108.61 | 110.14 | 106.83 | 109.16 | 902,995 | +3.08(+2.90%) |
May 26, 2020 | 105.62 | 107.94 | 104.52 | 106.08 | 1,054,651 | +4.94(+4.89%) |
May 22, 2020 | 99.94 | 101.34 | 98.37 | 101.14 | 634,112 | +0.59(+0.59%) |
May 21, 2020 | 100.47 | 102.68 | 99.08 | 100.55 | 417,696 | +0.12(+0.12%) |
May 20, 2020 | 101.97 | 102.76 | 100.07 | 100.43 | 908,454 | +0.32(+0.32%) |
May 19, 2020 | 99.97 | 102.93 | 97.85 | 100.11 | 1,316,842 | -0.09(-0.09%) |
May 18, 2020 | 94.85 | 101.22 | 94.85 | 100.20 | 1,304,522 | +8.27(+9.00%) |
May 15, 2020 | 89.66 | 92.04 | 88.49 | 91.93 | 756,958 | +0.71(+0.78%) |
May 14, 2020 | 86.31 | 91.31 | 85.37 | 91.22 | 1,930,240 | +4.57(+5.28%) |
May 13, 2020 | 87.69 | 88.00 | 84.94 | 86.65 | 983,364 | -1.67(-1.89%) |
May 12, 2020 | 90.77 | 91.65 | 88.18 | 88.32 | 734,319 | -2.44(-2.69%) |
May 11, 2020 | 91.87 | 92.05 | 89.45 | 90.76 | 698,860 | -3.28(-3.49%) |
May 08, 2020 | 91.95 | 95.23 | 90.53 | 94.04 | 842,206 | +4.76(+5.33%) |
May 07, 2020 | 90.97 | 92.04 | 89.04 | 89.28 | 830,734 | -0.19(-0.21%) |
May 06, 2020 | 91.63 | 92.49 | 89.25 | 89.47 | 968,259 | -1.78(-1.95%) |
May 05, 2020 | 91.29 | 93.43 | 90.78 | 91.25 | 1,296,455 | +2.71(+3.06%) |
May 04, 2020 | 91.44 | 92.90 | 88.38 | 88.55 | 1,730,405 | -5.15(-5.50%) |