Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 186.39 | 187.39 | 180.52 | 181.90 | 3,920,683 | -7.79(-4.11%) |
Apr 29, 2021 | 190.11 | 190.53 | 185.57 | 189.69 | 2,098,131 | +1.99(+1.06%) |
Apr 28, 2021 | 192.65 | 192.65 | 187.41 | 187.70 | 2,319,285 | -4.49(-2.34%) |
Apr 27, 2021 | 196.32 | 197.66 | 191.30 | 192.19 | 2,952,558 | -1.53(-0.79%) |
Apr 26, 2021 | 191.24 | 195.32 | 190.96 | 193.72 | 3,426,857 | +3.27(+1.72%) |
Apr 23, 2021 | 187.17 | 191.59 | 187.03 | 190.45 | 3,398,596 | +5.02(+2.71%) |
Apr 22, 2021 | 190.14 | 190.93 | 185.08 | 185.43 | 2,518,825 | -4.61(-2.43%) |
Apr 21, 2021 | 183.45 | 190.25 | 181.85 | 190.04 | 2,908,021 | +6.87(+3.75%) |
Apr 20, 2021 | 183.17 | 185.75 | 181.74 | 183.17 | 3,384,207 | -0.85(-0.46%) |
Apr 19, 2021 | 188.38 | 188.55 | 181.40 | 184.02 | 2,842,725 | -4.37(-2.32%) |
Apr 16, 2021 | 190.10 | 190.94 | 188.04 | 188.39 | 2,315,367 | -2.26(-1.18%) |
Apr 15, 2021 | 191.58 | 191.58 | 187.58 | 190.65 | 1,966,531 | +1.78(+0.94%) |
Apr 14, 2021 | 190.11 | 192.12 | 187.64 | 188.87 | 3,047,058 | -1.99(-1.04%) |
Apr 13, 2021 | 195.89 | 196.33 | 189.65 | 190.86 | 3,210,612 | -5.61(-2.86%) |
Apr 12, 2021 | 196.51 | 196.74 | 193.57 | 196.47 | 1,784,866 | -1.18(-0.60%) |
Apr 09, 2021 | 196.01 | 197.96 | 194.68 | 197.66 | 1,987,594 | -0.02(-0.01%) |
Apr 08, 2021 | 197.48 | 199.05 | 195.67 | 197.67 | 3,362,328 | -2.77(-1.38%) |
Apr 07, 2021 | 200.22 | 201.62 | 198.67 | 200.44 | 1,611,543 | -0.73(-0.36%) |
Apr 06, 2021 | 200.89 | 202.86 | 197.16 | 201.17 | 2,304,500 | -1.69(-0.83%) |
Apr 05, 2021 | 199.69 | 204.50 | 198.07 | 202.86 | 2,818,841 | +6.25(+3.18%) |
Apr 01, 2021 | 193.95 | 196.82 | 192.88 | 196.61 | 2,818,193 | +6.37(+3.35%) |
Mar 31, 2021 | 188.99 | 192.00 | 187.08 | 190.24 | 3,020,607 | +3.37(+1.81%) |
Mar 30, 2021 | 181.78 | 187.85 | 181.67 | 186.87 | 2,460,193 | +3.43(+1.87%) |
Mar 29, 2021 | 186.05 | 186.76 | 181.30 | 183.44 | 2,865,273 | -4.59(-2.44%) |
Mar 26, 2021 | 180.27 | 188.43 | 178.65 | 188.03 | 3,276,885 | +7.27(+4.02%) |
Mar 25, 2021 | 172.59 | 181.41 | 172.23 | 180.76 | 3,717,273 | +3.81(+2.15%) |
Mar 24, 2021 | 182.59 | 183.78 | 176.93 | 176.95 | 3,061,580 | -4.10(-2.26%) |
Mar 23, 2021 | 189.08 | 189.19 | 179.32 | 181.05 | 5,025,220 | -8.30(-4.38%) |
Mar 22, 2021 | 191.91 | 194.75 | 185.81 | 189.35 | 6,219,702 | -1.55(-0.81%) |
Mar 19, 2021 | 185.52 | 193.25 | 182.57 | 190.90 | 56,200,980 | +3.26(+1.74%) |
Mar 18, 2021 | 192.89 | 196.77 | 186.79 | 187.64 | 8,782,713 | -9.21(-4.68%) |
Mar 17, 2021 | 188.56 | 198.03 | 188.03 | 196.85 | 7,748,364 | +5.25(+2.74%) |
Mar 16, 2021 | 190.01 | 194.84 | 189.58 | 191.60 | 7,290,887 | +2.71(+1.44%) |
Mar 15, 2021 | 185.95 | 188.97 | 183.50 | 188.89 | 12,809,299 | +15.53(+8.96%) |
Mar 12, 2021 | 174.69 | 176.37 | 171.77 | 173.35 | 2,199,160 | -4.22(-2.38%) |
Mar 11, 2021 | 175.87 | 178.51 | 174.31 | 177.57 | 3,403,477 | +7.60(+4.47%) |
Mar 10, 2021 | 176.04 | 176.49 | 169.78 | 169.97 | 2,377,331 | -3.19(-1.84%) |
Mar 09, 2021 | 165.92 | 174.50 | 164.86 | 173.17 | 3,914,536 | +12.08(+7.50%) |
Mar 08, 2021 | 168.46 | 172.94 | 160.29 | 161.09 | 3,363,486 | -9.33(-5.47%) |
Mar 05, 2021 | 164.13 | 171.51 | 156.42 | 170.41 | 5,388,724 | +12.83(+8.14%) |
Mar 04, 2021 | 163.53 | 166.44 | 154.67 | 157.59 | 3,965,047 | -8.20(-4.95%) |
Mar 03, 2021 | 172.02 | 173.50 | 165.36 | 165.79 | 2,566,058 | -5.92(-3.45%) |
Mar 02, 2021 | 178.05 | 178.76 | 171.51 | 171.71 | 2,941,034 | -4.74(-2.69%) |
Mar 01, 2021 | 175.71 | 177.01 | 172.69 | 176.44 | 4,623,100 | +4.47(+2.60%) |
Feb 26, 2021 | 171.49 | 173.50 | 166.86 | 171.97 | 3,109,206 | +3.80(+2.26%) |
Feb 25, 2021 | 175.70 | 177.10 | 167.73 | 168.17 | 3,572,367 | -7.24(-4.13%) |
Feb 24, 2021 | 167.68 | 175.99 | 166.68 | 175.42 | 3,351,421 | +4.83(+2.83%) |
Feb 23, 2021 | 173.21 | 173.21 | 165.17 | 170.59 | 5,510,248 | -4.27(-2.44%) |
Feb 22, 2021 | 179.74 | 181.25 | 174.25 | 174.85 | 2,555,521 | -5.63(-3.12%) |
Feb 19, 2021 | 178.43 | 181.58 | 177.56 | 180.49 | 2,328,879 | +5.38(+3.07%) |
Feb 18, 2021 | 176.63 | 178.00 | 172.44 | 175.11 | 2,940,510 | -3.59(-2.01%) |
Feb 17, 2021 | 180.25 | 183.64 | 177.02 | 178.70 | 2,542,550 | -5.41(-2.94%) |
Feb 16, 2021 | 187.35 | 188.59 | 182.46 | 184.10 | 2,311,839 | +0.98(+0.54%) |
Feb 12, 2021 | 181.97 | 184.54 | 179.79 | 183.12 | 1,774,550 | +0.37(+0.20%) |
Feb 11, 2021 | 177.48 | 183.47 | 177.48 | 182.76 | 2,770,058 | +5.75(+3.25%) |
Feb 10, 2021 | 180.50 | 180.81 | 172.76 | 177.01 | 3,013,552 | -0.13(-0.07%) |
Feb 09, 2021 | 176.49 | 177.48 | 173.78 | 177.14 | 1,807,061 | -0.08(-0.04%) |
Feb 08, 2021 | 174.00 | 177.25 | 173.34 | 177.22 | 2,476,293 | +5.78(+3.37%) |
Feb 05, 2021 | 172.35 | 173.46 | 170.57 | 171.44 | 3,217,906 | +0.51(+0.30%) |
Feb 04, 2021 | 165.70 | 170.93 | 165.00 | 170.93 | 2,868,957 | +6.92(+4.22%) |
Feb 03, 2021 | 169.56 | 171.21 | 163.08 | 164.01 | 3,473,064 | -2.93(-1.76%) |
Feb 02, 2021 | 169.57 | 172.39 | 160.81 | 166.94 | 7,027,804 | +5.35(+3.31%) |
Feb 01, 2021 | 156.79 | 162.45 | 156.47 | 161.59 | 5,236,427 | +10.42(+6.89%) |
Jan 29, 2021 | 155.99 | 157.83 | 150.54 | 151.17 | 3,752,808 | -3.64(-2.35%) |
Jan 28, 2021 | 156.87 | 157.13 | 152.97 | 154.81 | 2,637,520 | +3.55(+2.35%) |
Jan 27, 2021 | 153.29 | 154.90 | 146.98 | 151.25 | 3,941,142 | -7.72(-4.85%) |
Jan 26, 2021 | 164.31 | 164.35 | 158.88 | 158.97 | 2,368,334 | -5.34(-3.25%) |
Jan 25, 2021 | 166.45 | 166.51 | 161.12 | 164.31 | 2,129,385 | +2.00(+1.23%) |
Jan 22, 2021 | 162.57 | 165.02 | 161.95 | 162.31 | 2,095,662 | -1.24(-0.76%) |
Jan 21, 2021 | 166.40 | 166.51 | 161.78 | 163.56 | 2,322,029 | -0.82(-0.50%) |
Jan 20, 2021 | 168.49 | 169.85 | 163.64 | 164.38 | 2,750,013 | -0.48(-0.29%) |
Jan 19, 2021 | 167.03 | 168.15 | 164.42 | 164.86 | 2,677,490 | +2.62(+1.61%) |
Jan 15, 2021 | 169.23 | 169.42 | 158.69 | 162.24 | 3,820,215 | -7.33(-4.32%) |
Jan 14, 2021 | 168.27 | 170.59 | 168.27 | 169.57 | 2,778,464 | +2.43(+1.45%) |
Jan 13, 2021 | 167.67 | 167.67 | 165.97 | 167.14 | 1,857,986 | +1.26(+0.76%) |
Jan 12, 2021 | 164.19 | 168.62 | 163.19 | 165.88 | 3,303,588 | +2.70(+1.66%) |
Jan 11, 2021 | 164.28 | 166.23 | 161.97 | 163.17 | 3,185,480 | -1.71(-1.04%) |
Jan 08, 2021 | 170.87 | 171.97 | 161.56 | 164.88 | 3,001,885 | +0.04(+0.02%) |
Jan 07, 2021 | 162.12 | 166.27 | 161.97 | 164.85 | 2,638,386 | +5.91(+3.72%) |
Jan 06, 2021 | 155.07 | 161.84 | 155.07 | 158.94 | 2,851,773 | +2.87(+1.84%) |
Jan 05, 2021 | 152.17 | 156.34 | 151.78 | 156.07 | 2,101,865 | +3.42(+2.24%) |
Jan 04, 2021 | 151.04 | 156.23 | 149.42 | 152.65 | 3,111,945 | +2.85(+1.91%) |
Dec 31, 2020 | 149.79 | 149.79 | 149.79 | 943,560 | -0.36(-0.24%) | |
Dec 30, 2020 | 148.37 | 150.48 | 147.63 | 150.15 | 943,560 | +3.28(+2.23%) |
Dec 29, 2020 | 149.60 | 150.28 | 145.78 | 146.87 | 1,107,183 | -2.13(-1.43%) |
Dec 28, 2020 | 150.26 | 152.42 | 148.76 | 149.00 | 1,128,892 | +0.79(+0.53%) |
Dec 24, 2020 | 148.58 | 148.78 | 147.44 | 148.21 | 509,956 | +0.44(+0.30%) |
Dec 23, 2020 | 148.79 | 149.44 | 147.72 | 147.77 | 1,667,945 | +0.45(+0.31%) |
Dec 22, 2020 | 148.02 | 150.35 | 146.73 | 147.32 | 1,581,523 | -0.61(-0.41%) |
Dec 21, 2020 | 144.30 | 148.14 | 144.07 | 147.93 | 1,623,559 | +1.43(+0.98%) |
Dec 18, 2020 | 148.91 | 149.71 | 145.72 | 146.50 | 4,492,372 | -2.40(-1.61%) |
Dec 17, 2020 | 149.29 | 149.60 | 147.30 | 148.90 | 1,790,160 | +0.74(+0.50%) |
Dec 16, 2020 | 151.80 | 151.86 | 147.53 | 148.16 | 2,330,259 | -2.62(-1.74%) |
Dec 15, 2020 | 148.15 | 151.38 | 147.01 | 150.78 | 2,653,252 | +1.51(+1.01%) |
Dec 14, 2020 | 150.42 | 150.48 | 146.51 | 149.28 | 2,202,619 | +1.64(+1.11%) |
Dec 11, 2020 | 148.02 | 149.15 | 145.26 | 147.64 | 1,535,019 | -1.10(-0.74%) |
Dec 10, 2020 | 147.08 | 150.71 | 147.08 | 148.74 | 3,194,773 | +0.89(+0.60%) |
Dec 09, 2020 | 154.09 | 154.98 | 146.50 | 147.85 | 3,914,367 | -8.50(-5.44%) |
Dec 08, 2020 | 154.99 | 157.05 | 153.95 | 156.35 | 1,414,479 | +1.20(+0.78%) |
Dec 07, 2020 | 155.64 | 157.20 | 154.41 | 155.15 | 2,354,061 | +1.03(+0.67%) |
Dec 04, 2020 | 150.01 | 154.29 | 149.51 | 154.12 | 2,392,974 | +4.89(+3.27%) |
Dec 03, 2020 | 151.41 | 152.39 | 149.19 | 149.23 | 1,677,771 | -1.64(-1.09%) |
Dec 02, 2020 | 149.51 | 151.15 | 147.99 | 150.87 | 1,218,300 | +1.37(+0.92%) |
Dec 01, 2020 | 150.74 | 152.03 | 149.10 | 149.50 | 2,056,702 | +0.62(+0.42%) |
Nov 30, 2020 | 149.43 | 151.23 | 147.41 | 148.88 | 2,412,654 | -0.49(-0.33%) |
Nov 27, 2020 | 148.91 | 152.10 | 148.65 | 149.37 | 1,105,031 | +1.19(+0.81%) |
Nov 25, 2020 | 149.43 | 149.69 | 147.22 | 148.18 | 1,809,122 | -0.75(-0.50%) |
Nov 24, 2020 | 148.84 | 149.07 | 145.42 | 148.93 | 2,462,279 | +2.41(+1.64%) |
Nov 23, 2020 | 143.34 | 146.94 | 142.17 | 146.52 | 2,273,872 | +5.02(+3.55%) |
Nov 20, 2020 | 142.78 | 143.82 | 141.49 | 141.50 | 1,631,317 | -0.73(-0.52%) |
Nov 19, 2020 | 139.09 | 142.69 | 138.22 | 142.24 | 1,878,480 | +3.01(+2.16%) |
Nov 18, 2020 | 140.49 | 141.54 | 138.92 | 139.23 | 1,296,440 | -1.17(-0.83%) |
Nov 17, 2020 | 141.67 | 142.43 | 139.01 | 140.40 | 1,913,303 | -0.56(-0.40%) |
Nov 16, 2020 | 140.40 | 142.12 | 139.37 | 140.96 | 2,008,503 | +3.29(+2.39%) |
Nov 13, 2020 | 137.22 | 138.69 | 136.89 | 137.67 | 1,154,403 | +2.06(+1.52%) |
Nov 12, 2020 | 137.21 | 137.76 | 134.98 | 135.61 | 1,523,511 | -0.72(-0.53%) |
Nov 11, 2020 | 134.68 | 137.15 | 134.11 | 136.34 | 1,766,118 | +4.54(+3.44%) |
Nov 10, 2020 | 134.18 | 135.79 | 131.51 | 131.80 | 2,311,464 | -4.34(-3.19%) |
Nov 09, 2020 | 140.96 | 143.30 | 135.85 | 136.14 | 3,749,407 | -1.75(-1.27%) |
Nov 06, 2020 | 135.59 | 138.59 | 134.97 | 137.89 | 2,924,156 | +2.20(+1.62%) |
Nov 05, 2020 | 133.45 | 136.50 | 132.59 | 135.69 | 2,385,887 | +4.70(+3.59%) |
Nov 04, 2020 | 132.56 | 132.97 | 128.47 | 130.99 | 2,505,278 | +0.47(+0.36%) |
Nov 03, 2020 | 129.36 | 132.97 | 128.75 | 130.52 | 1,859,391 | +1.47(+1.14%) |
Nov 02, 2020 | 128.84 | 130.01 | 127.82 | 129.04 | 2,025,094 | +2.06(+1.62%) |
Oct 30, 2020 | 125.48 | 127.61 | 124.97 | 126.98 | 2,432,664 | -0.99(-0.77%) |
Oct 29, 2020 | 121.04 | 129.23 | 121.04 | 127.97 | 2,895,738 | +6.02(+4.93%) |
Oct 28, 2020 | 122.24 | 123.03 | 119.17 | 121.96 | 3,208,897 | -3.25(-2.60%) |
Oct 27, 2020 | 128.17 | 128.35 | 123.72 | 125.21 | 2,692,580 | -1.56(-1.23%) |
Oct 26, 2020 | 127.05 | 127.91 | 124.72 | 126.77 | 3,036,911 | -2.15(-1.67%) |
Oct 23, 2020 | 127.35 | 129.46 | 126.27 | 128.92 | 1,531,827 | +2.15(+1.70%) |
Oct 22, 2020 | 127.87 | 128.22 | 125.29 | 126.77 | 1,611,150 | -0.91(-0.71%) |
Oct 21, 2020 | 129.63 | 129.80 | 127.13 | 127.68 | 1,789,162 | +0.61(+0.48%) |
Oct 20, 2020 | 129.38 | 129.50 | 126.77 | 127.07 | 1,440,614 | -1.05(-0.82%) |
Oct 19, 2020 | 129.34 | 130.49 | 127.37 | 128.12 | 1,709,840 | -0.85(-0.66%) |
Oct 16, 2020 | 130.94 | 131.26 | 128.71 | 128.97 | 1,384,241 | +0.34(+0.26%) |
Oct 15, 2020 | 126.49 | 129.31 | 125.64 | 128.63 | 1,656,120 | -0.23(-0.18%) |
Oct 14, 2020 | 128.56 | 129.78 | 127.66 | 128.85 | 2,466,621 | +0.25(+0.20%) |
Oct 13, 2020 | 132.51 | 133.44 | 128.36 | 128.60 | 2,772,336 | -4.93(-3.69%) |
Oct 12, 2020 | 134.39 | 134.62 | 131.96 | 133.53 | 3,044,620 | +0.52(+0.39%) |
Oct 09, 2020 | 133.90 | 136.41 | 130.44 | 133.01 | 5,360,332 | +6.30(+4.97%) |
Oct 08, 2020 | 126.94 | 127.74 | 126.05 | 126.71 | 2,340,862 | +1.16(+0.92%) |
Oct 07, 2020 | 125.30 | 126.79 | 125.00 | 125.56 | 1,956,752 | +2.54(+2.06%) |
Oct 06, 2020 | 123.77 | 126.88 | 122.54 | 123.02 | 2,327,654 | -1.03(-0.83%) |
Oct 05, 2020 | 121.68 | 124.12 | 121.23 | 124.05 | 2,414,646 | +4.33(+3.62%) |
Oct 02, 2020 | 119.51 | 122.62 | 119.02 | 119.72 | 2,266,989 | -3.38(-2.75%) |
Oct 01, 2020 | 121.83 | 124.22 | 120.29 | 123.10 | 3,649,008 | +5.81(+4.95%) |
Sep 30, 2020 | 116.41 | 119.14 | 115.80 | 117.30 | 2,133,691 | +1.43(+1.23%) |
Sep 29, 2020 | 118.51 | 118.55 | 115.75 | 115.87 | 1,730,780 | -0.67(-0.57%) |
Sep 28, 2020 | 115.09 | 116.69 | 114.56 | 116.53 | 2,280,731 | +3.92(+3.48%) |
Sep 25, 2020 | 111.42 | 112.94 | 110.19 | 112.61 | 2,170,266 | +0.63(+0.56%) |
Sep 24, 2020 | 111.50 | 113.92 | 111.04 | 111.99 | 1,926,489 | -0.73(-0.65%) |
Sep 23, 2020 | 115.75 | 116.53 | 112.24 | 112.72 | 1,697,934 | -2.53(-2.19%) |
Sep 22, 2020 | 115.40 | 116.05 | 113.42 | 115.25 | 1,709,690 | +1.20(+1.05%) |
Sep 21, 2020 | 115.55 | 116.07 | 112.10 | 114.04 | 2,154,221 | -4.45(-3.76%) |
Sep 18, 2020 | 120.93 | 121.22 | 115.96 | 118.50 | 4,469,709 | -1.57(-1.31%) |
Sep 17, 2020 | 116.18 | 120.42 | 115.46 | 120.07 | 2,198,683 | -0.78(-0.65%) |
Sep 16, 2020 | 121.23 | 123.40 | 120.63 | 120.85 | 2,184,801 | +1.11(+0.93%) |
Sep 15, 2020 | 119.72 | 121.05 | 119.18 | 119.74 | 1,703,978 | +1.61(+1.36%) |
Sep 14, 2020 | 118.57 | 119.94 | 116.98 | 118.13 | 1,637,144 | +1.25(+1.07%) |
Sep 11, 2020 | 116.62 | 118.67 | 115.39 | 116.89 | 1,491,407 | +1.55(+1.34%) |
Sep 10, 2020 | 117.31 | 119.72 | 114.83 | 115.34 | 1,587,912 | -1.07(-0.92%) |
Sep 09, 2020 | 114.47 | 117.71 | 113.74 | 116.41 | 2,421,672 | +4.23(+3.78%) |
Sep 08, 2020 | 114.39 | 114.92 | 111.70 | 112.17 | 2,712,650 | -6.19(-5.23%) |
Sep 04, 2020 | 118.41 | 119.07 | 114.61 | 118.37 | 1,715,747 | +0.22(+0.18%) |
Sep 03, 2020 | 122.73 | 122.73 | 117.17 | 118.15 | 2,144,789 | -5.62(-4.54%) |
Sep 02, 2020 | 121.51 | 124.57 | 120.59 | 123.77 | 1,645,141 | +3.65(+3.04%) |
Sep 01, 2020 | 118.06 | 120.89 | 118.01 | 120.12 | 2,231,103 | +2.29(+1.94%) |
Aug 31, 2020 | 118.96 | 119.66 | 116.98 | 117.83 | 2,409,255 | -1.38(-1.16%) |
Aug 28, 2020 | 117.99 | 119.42 | 117.36 | 119.21 | 1,853,426 | +1.10(+0.94%) |
Aug 27, 2020 | 120.06 | 120.26 | 117.53 | 118.11 | 1,468,983 | -1.39(-1.16%) |
Aug 26, 2020 | 119.18 | 120.33 | 118.16 | 119.49 | 1,518,533 | +0.21(+0.17%) |
Aug 25, 2020 | 117.98 | 119.74 | 117.05 | 119.28 | 2,193,190 | +3.31(+2.85%) |
Aug 24, 2020 | 114.97 | 116.04 | 114.46 | 115.98 | 1,112,611 | +2.14(+1.88%) |
Aug 21, 2020 | 113.31 | 113.84 | 112.25 | 113.84 | 1,468,460 | +0.05(+0.04%) |
Aug 20, 2020 | 114.38 | 115.02 | 113.01 | 113.80 | 1,187,775 | -2.16(-1.86%) |
Aug 19, 2020 | 117.22 | 117.65 | 115.36 | 115.95 | 1,666,006 | -0.59(-0.51%) |
Aug 18, 2020 | 118.00 | 118.25 | 115.14 | 116.54 | 2,135,353 | -0.39(-0.34%) |
Aug 17, 2020 | 116.60 | 117.14 | 115.93 | 116.93 | 1,250,616 | +1.65(+1.43%) |
Aug 14, 2020 | 114.65 | 115.86 | 114.48 | 115.28 | 789,034 | +0.28(+0.24%) |
Aug 13, 2020 | 116.47 | 116.71 | 114.80 | 115.00 | 1,170,559 | -2.03(-1.74%) |
Aug 12, 2020 | 114.44 | 117.50 | 114.18 | 117.04 | 1,852,282 | +3.36(+2.95%) |
Aug 11, 2020 | 114.48 | 116.63 | 113.51 | 113.68 | 1,882,076 | -0.06(-0.05%) |
Aug 10, 2020 | 112.92 | 114.16 | 112.15 | 113.74 | 1,306,794 | +0.64(+0.56%) |
Aug 07, 2020 | 114.21 | 114.94 | 111.87 | 113.10 | 1,966,663 | -1.63(-1.42%) |
Aug 06, 2020 | 112.03 | 114.85 | 111.55 | 114.73 | 2,495,288 | +2.43(+2.16%) |
Aug 05, 2020 | 110.73 | 112.48 | 109.86 | 112.31 | 2,329,727 | -0.98(-0.87%) |
Aug 04, 2020 | 111.94 | 113.90 | 111.77 | 113.29 | 2,484,270 | +1.65(+1.48%) |
Aug 03, 2020 | 110.95 | 112.20 | 110.46 | 111.64 | 1,714,280 | +1.52(+1.38%) |
Jul 31, 2020 | 110.90 | 111.15 | 107.54 | 110.12 | 3,569,814 | +0.29(+0.26%) |
Jul 30, 2020 | 109.52 | 110.44 | 108.37 | 109.83 | 3,263,714 | -1.75(-1.57%) |
Jul 29, 2020 | 108.45 | 112.20 | 108.45 | 111.58 | 3,053,508 | +3.61(+3.34%) |
Jul 28, 2020 | 109.22 | 111.50 | 107.75 | 107.98 | 7,160,010 | -4.69(-4.16%) |
Jul 27, 2020 | 109.67 | 112.79 | 108.96 | 112.66 | 3,167,296 | +4.21(+3.88%) |
Jul 24, 2020 | 109.49 | 110.60 | 107.17 | 108.45 | 3,359,348 | -3.21(-2.88%) |
Jul 23, 2020 | 113.92 | 114.00 | 109.92 | 111.67 | 2,780,510 | -2.04(-1.80%) |
Jul 22, 2020 | 115.22 | 116.36 | 113.27 | 113.71 | 2,490,514 | -2.00(-1.73%) |
Jul 21, 2020 | 117.12 | 118.17 | 115.20 | 115.71 | 2,540,281 | -0.07(-0.06%) |
Jul 20, 2020 | 114.21 | 116.19 | 112.81 | 115.77 | 1,847,667 | +0.80(+0.69%) |
Jul 17, 2020 | 114.94 | 115.08 | 113.06 | 114.97 | 2,319,290 | +1.48(+1.30%) |
Jul 16, 2020 | 111.72 | 114.03 | 111.06 | 113.50 | 1,637,986 | -0.66(-0.57%) |
Jul 15, 2020 | 114.27 | 115.22 | 112.67 | 114.15 | 2,175,250 | +1.29(+1.15%) |
Jul 14, 2020 | 109.06 | 113.19 | 108.21 | 112.86 | 2,756,978 | +3.20(+2.91%) |
Jul 13, 2020 | 113.10 | 114.97 | 109.50 | 109.66 | 3,309,404 | -0.06(-0.05%) |
Jul 10, 2020 | 111.02 | 111.97 | 108.75 | 109.72 | 1,730,903 | -0.75(-0.68%) |
Jul 09, 2020 | 109.22 | 111.50 | 106.11 | 110.47 | 2,476,913 | +1.32(+1.21%) |
Jul 08, 2020 | 108.85 | 109.37 | 107.31 | 109.15 | 1,600,114 | +0.99(+0.92%) |
Jul 07, 2020 | 108.92 | 110.06 | 107.96 | 108.15 | 1,416,491 | -1.03(-0.94%) |
Jul 06, 2020 | 108.39 | 109.49 | 107.77 | 109.19 | 2,136,674 | +3.57(+3.38%) |
Jul 02, 2020 | 107.02 | 108.38 | 105.48 | 105.61 | 2,167,097 | +0.76(+0.72%) |
Jul 01, 2020 | 106.86 | 107.38 | 104.64 | 104.86 | 1,947,020 | -2.00(-1.87%) |
Jun 30, 2020 | 106.20 | 107.55 | 104.33 | 106.85 | 2,861,913 | +2.31(+2.20%) |
Jun 29, 2020 | 102.70 | 105.50 | 100.26 | 104.55 | 2,679,175 | +3.21(+3.17%) |
Jun 26, 2020 | 105.27 | 106.02 | 100.02 | 101.33 | 5,253,330 | -4.89(-4.60%) |
Jun 25, 2020 | 106.07 | 106.78 | 103.98 | 106.22 | 3,716,305 | +0.29(+0.27%) |
Jun 24, 2020 | 110.22 | 111.40 | 105.50 | 105.93 | 4,328,845 | -6.43(-5.72%) |
Jun 23, 2020 | 111.03 | 112.75 | 110.38 | 112.36 | 2,654,538 | +2.70(+2.46%) |
Jun 22, 2020 | 110.29 | 110.65 | 107.39 | 109.66 | 4,015,359 | -0.22(-0.20%) |
Jun 19, 2020 | 111.45 | 114.01 | 109.62 | 109.88 | 23,853,442 | +0.08(+0.07%) |
Jun 18, 2020 | 108.07 | 111.74 | 108.07 | 109.80 | 5,659,496 | +0.41(+0.38%) |
Jun 17, 2020 | 107.41 | 110.32 | 107.19 | 109.39 | 5,170,173 | +3.27(+3.08%) |
Jun 16, 2020 | 106.94 | 108.93 | 103.57 | 106.12 | 6,230,947 | +3.56(+3.47%) |
Jun 15, 2020 | 98.28 | 103.49 | 96.69 | 102.56 | 4,302,120 | +3.08(+3.10%) |
Jun 12, 2020 | 99.92 | 100.54 | 96.69 | 99.48 | 3,571,842 | +3.82(+3.99%) |
Jun 11, 2020 | 98.52 | 100.33 | 95.56 | 95.66 | 3,192,896 | -7.30(-7.09%) |
Jun 10, 2020 | 104.64 | 104.94 | 102.58 | 102.96 | 3,134,235 | -1.14(-1.09%) |
Jun 09, 2020 | 104.14 | 106.29 | 102.84 | 104.10 | 3,386,829 | -2.42(-2.27%) |
Jun 08, 2020 | 109.67 | 110.06 | 105.76 | 106.52 | 4,782,352 | +0.26(+0.25%) |
Jun 05, 2020 | 108.22 | 110.95 | 105.77 | 106.25 | 8,520,270 | +3.99(+3.90%) |
Jun 04, 2020 | 100.59 | 103.75 | 99.70 | 102.27 | 7,234,183 | +0.93(+0.92%) |
Jun 03, 2020 | 98.96 | 102.86 | 98.75 | 101.34 | 8,226,374 | +6.63(+7.00%) |
Jun 02, 2020 | 93.54 | 96.25 | 92.67 | 94.71 | 5,634,003 | +2.11(+2.28%) |
Jun 01, 2020 | 91.21 | 93.71 | 90.17 | 92.60 | 6,770,695 | +2.88(+3.22%) |
May 29, 2020 | 92.62 | 94.01 | 89.71 | 89.71 | 45,822,536 | -2.95(-3.18%) |
May 28, 2020 | 96.88 | 96.91 | 92.53 | 92.66 | 4,043,039 | -4.79(-4.91%) |
May 27, 2020 | 95.48 | 97.78 | 94.62 | 97.45 | 5,482,452 | +2.22(+2.33%) |
May 26, 2020 | 96.31 | 98.26 | 94.86 | 95.23 | 5,249,601 | +3.44(+3.74%) |
May 22, 2020 | 92.29 | 92.82 | 90.41 | 91.79 | 2,886,651 | -0.52(-0.57%) |
May 21, 2020 | 96.01 | 96.71 | 91.13 | 92.32 | 3,636,017 | -4.40(-4.55%) |
May 20, 2020 | 94.98 | 98.17 | 94.92 | 96.71 | 4,723,448 | +4.26(+4.60%) |
May 19, 2020 | 94.14 | 95.31 | 91.84 | 92.46 | 3,747,828 | -2.83(-2.97%) |
May 18, 2020 | 87.88 | 95.60 | 87.21 | 95.29 | 6,106,353 | +10.85(+12.85%) |
May 15, 2020 | 83.93 | 86.24 | 83.39 | 84.44 | 4,687,969 | -2.93(-3.36%) |
May 14, 2020 | 85.65 | 88.49 | 83.18 | 87.37 | 3,620,189 | +0.52(+0.60%) |
May 13, 2020 | 88.70 | 90.36 | 85.61 | 86.85 | 5,926,357 | -4.95(-5.39%) |
May 12, 2020 | 95.99 | 96.60 | 91.61 | 91.79 | 2,142,547 | -3.95(-4.12%) |
May 11, 2020 | 96.87 | 96.95 | 95.24 | 95.74 | 1,970,443 | -2.13(-2.17%) |
May 08, 2020 | 95.87 | 98.36 | 94.93 | 97.87 | 2,885,901 | +2.04(+2.12%) |
May 07, 2020 | 95.41 | 96.27 | 93.48 | 95.84 | 2,505,598 | +2.13(+2.27%) |
May 06, 2020 | 93.08 | 95.71 | 92.25 | 93.71 | 2,895,712 | +1.10(+1.19%) |
May 05, 2020 | 92.10 | 94.04 | 91.70 | 92.61 | 3,120,733 | +2.46(+2.73%) |
May 04, 2020 | 87.97 | 90.27 | 86.45 | 90.14 | 4,005,365 | +0.99(+1.11%) |