Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 186.94 | 187.94 | 181.04 | 182.43 | 3,909,303 | -7.82(-4.11%) |
Apr 29, 2021 | 190.66 | 191.09 | 186.11 | 190.24 | 2,092,041 | +2.00(+1.06%) |
Apr 28, 2021 | 193.21 | 193.21 | 187.96 | 188.24 | 2,312,553 | -4.50(-2.34%) |
Apr 27, 2021 | 196.90 | 198.23 | 191.85 | 192.74 | 2,943,988 | -1.53(-0.79%) |
Apr 26, 2021 | 191.80 | 195.89 | 191.51 | 194.28 | 3,416,910 | +3.28(+1.72%) |
Apr 23, 2021 | 187.71 | 192.15 | 187.57 | 191.00 | 3,388,731 | +5.03(+2.71%) |
Apr 22, 2021 | 190.70 | 191.48 | 185.62 | 185.97 | 2,511,513 | -4.62(-2.43%) |
Apr 21, 2021 | 183.99 | 190.80 | 182.38 | 190.59 | 2,899,580 | +6.89(+3.75%) |
Apr 20, 2021 | 183.70 | 186.29 | 182.27 | 183.70 | 3,374,384 | -0.85(-0.46%) |
Apr 19, 2021 | 188.93 | 189.10 | 181.93 | 184.56 | 2,834,474 | -4.38(-2.32%) |
Apr 16, 2021 | 190.65 | 191.49 | 188.59 | 188.94 | 2,308,646 | -2.26(-1.18%) |
Apr 15, 2021 | 192.14 | 192.14 | 188.13 | 191.20 | 1,960,822 | +1.78(+0.94%) |
Apr 14, 2021 | 190.66 | 192.68 | 188.19 | 189.42 | 3,038,213 | -2.00(-1.04%) |
Apr 13, 2021 | 196.46 | 196.90 | 190.21 | 191.42 | 3,201,293 | -5.63(-2.86%) |
Apr 12, 2021 | 197.08 | 197.31 | 194.14 | 197.05 | 1,779,685 | -1.19(-0.60%) |
Apr 09, 2021 | 196.58 | 198.54 | 195.25 | 198.23 | 1,981,825 | -0.02(-0.01%) |
Apr 08, 2021 | 198.05 | 199.63 | 196.24 | 198.25 | 3,352,568 | -2.78(-1.38%) |
Apr 07, 2021 | 200.80 | 202.21 | 199.25 | 201.03 | 1,606,865 | -0.73(-0.36%) |
Apr 06, 2021 | 201.47 | 203.45 | 197.73 | 201.76 | 2,297,811 | -1.70(-0.83%) |
Apr 05, 2021 | 200.27 | 205.09 | 198.65 | 203.45 | 2,810,659 | +6.27(+3.18%) |
Apr 01, 2021 | 194.51 | 197.40 | 193.45 | 197.18 | 2,810,012 | +6.39(+3.35%) |
Mar 31, 2021 | 189.54 | 192.56 | 187.63 | 190.79 | 3,011,839 | +3.38(+1.81%) |
Mar 30, 2021 | 182.31 | 188.40 | 182.20 | 187.41 | 2,453,052 | +3.44(+1.87%) |
Mar 29, 2021 | 186.59 | 187.31 | 181.83 | 183.97 | 2,856,956 | -4.61(-2.44%) |
Mar 26, 2021 | 180.79 | 188.98 | 179.16 | 188.57 | 3,267,373 | +7.29(+4.02%) |
Mar 25, 2021 | 173.09 | 181.94 | 172.73 | 181.29 | 3,706,483 | +3.82(+2.15%) |
Mar 24, 2021 | 183.13 | 184.32 | 177.44 | 177.47 | 3,052,693 | -4.11(-2.26%) |
Mar 23, 2021 | 189.63 | 189.74 | 179.85 | 181.58 | 5,010,633 | -8.32(-4.38%) |
Mar 22, 2021 | 192.47 | 195.32 | 186.35 | 189.90 | 6,201,648 | -1.55(-0.81%) |
Mar 19, 2021 | 186.06 | 193.81 | 183.10 | 191.46 | 56,037,844 | +3.27(+1.74%) |
Mar 18, 2021 | 193.46 | 197.34 | 187.33 | 188.19 | 8,757,220 | -9.24(-4.68%) |
Mar 17, 2021 | 189.10 | 198.61 | 188.57 | 197.43 | 7,725,872 | +5.27(+2.74%) |
Mar 16, 2021 | 190.56 | 195.41 | 190.13 | 192.16 | 7,269,723 | +2.72(+1.44%) |
Mar 15, 2021 | 186.49 | 189.52 | 184.04 | 189.44 | 12,772,117 | +15.58(+8.96%) |
Mar 12, 2021 | 175.20 | 176.88 | 172.27 | 173.86 | 2,192,776 | -4.23(-2.38%) |
Mar 11, 2021 | 176.38 | 179.03 | 174.81 | 178.09 | 3,393,598 | +7.62(+4.47%) |
Mar 10, 2021 | 176.55 | 177.00 | 170.28 | 170.47 | 2,370,430 | -3.20(-1.84%) |
Mar 09, 2021 | 166.41 | 175.01 | 165.34 | 173.67 | 3,903,172 | +12.11(+7.50%) |
Mar 08, 2021 | 168.95 | 173.44 | 160.75 | 161.56 | 3,353,723 | -9.35(-5.47%) |
Mar 05, 2021 | 164.61 | 172.01 | 156.87 | 170.91 | 5,373,082 | +12.87(+8.14%) |
Mar 04, 2021 | 164.00 | 166.92 | 155.12 | 158.04 | 3,953,537 | -8.23(-4.95%) |
Mar 03, 2021 | 172.52 | 174.00 | 165.84 | 166.27 | 2,558,610 | -5.93(-3.45%) |
Mar 02, 2021 | 178.56 | 179.28 | 172.01 | 172.21 | 2,932,496 | -4.75(-2.69%) |
Mar 01, 2021 | 176.22 | 177.53 | 173.20 | 176.96 | 4,609,680 | +4.49(+2.60%) |
Feb 26, 2021 | 171.99 | 174.00 | 167.34 | 172.47 | 3,100,180 | +3.81(+2.26%) |
Feb 25, 2021 | 176.21 | 177.62 | 168.22 | 168.66 | 3,561,997 | -7.26(-4.13%) |
Feb 24, 2021 | 168.17 | 176.50 | 167.16 | 175.93 | 3,341,693 | +4.85(+2.83%) |
Feb 23, 2021 | 173.72 | 173.72 | 165.65 | 171.08 | 5,494,253 | -4.28(-2.44%) |
Feb 22, 2021 | 180.26 | 181.78 | 174.76 | 175.36 | 2,548,102 | -5.65(-3.12%) |
Feb 19, 2021 | 178.95 | 182.11 | 178.08 | 181.01 | 2,322,118 | +5.39(+3.07%) |
Feb 18, 2021 | 177.15 | 178.52 | 172.94 | 175.62 | 2,931,974 | -3.60(-2.01%) |
Feb 17, 2021 | 180.78 | 184.18 | 177.53 | 179.22 | 2,535,169 | -5.42(-2.94%) |
Feb 16, 2021 | 187.90 | 189.14 | 182.99 | 184.64 | 2,305,128 | +0.98(+0.54%) |
Feb 12, 2021 | 182.50 | 185.07 | 180.32 | 183.66 | 1,769,399 | +0.37(+0.20%) |
Feb 11, 2021 | 178.00 | 184.01 | 178.00 | 183.29 | 2,762,017 | +5.76(+3.25%) |
Feb 10, 2021 | 181.03 | 181.33 | 173.26 | 177.53 | 3,004,804 | -0.13(-0.07%) |
Feb 09, 2021 | 177.00 | 178.00 | 174.28 | 177.66 | 1,801,815 | -0.08(-0.04%) |
Feb 08, 2021 | 174.50 | 177.76 | 173.84 | 177.73 | 2,469,104 | +5.79(+3.37%) |
Feb 05, 2021 | 172.85 | 173.96 | 171.06 | 171.94 | 3,208,565 | +0.51(+0.30%) |
Feb 04, 2021 | 166.18 | 171.43 | 165.48 | 171.43 | 2,860,629 | +6.94(+4.22%) |
Feb 03, 2021 | 170.05 | 171.71 | 163.55 | 164.49 | 3,462,983 | -2.94(-1.75%) |
Feb 02, 2021 | 170.06 | 172.90 | 161.28 | 167.43 | 7,007,404 | +5.37(+3.31%) |
Feb 01, 2021 | 157.25 | 162.92 | 156.93 | 162.06 | 5,221,227 | +10.45(+6.89%) |
Jan 29, 2021 | 156.44 | 158.29 | 150.98 | 151.61 | 3,741,914 | -3.65(-2.35%) |
Jan 28, 2021 | 157.32 | 157.59 | 153.41 | 155.26 | 2,629,864 | +3.56(+2.35%) |
Jan 27, 2021 | 153.74 | 155.35 | 147.41 | 151.69 | 3,929,701 | -7.74(-4.85%) |
Jan 26, 2021 | 164.79 | 164.83 | 159.35 | 159.43 | 2,361,459 | -5.36(-3.25%) |
Jan 25, 2021 | 166.93 | 166.99 | 161.59 | 164.79 | 2,123,204 | +2.00(+1.23%) |
Jan 22, 2021 | 163.04 | 165.50 | 162.42 | 162.79 | 2,089,578 | -1.25(-0.76%) |
Jan 21, 2021 | 166.89 | 166.99 | 162.25 | 164.03 | 2,315,288 | -0.82(-0.50%) |
Jan 20, 2021 | 168.98 | 170.35 | 164.12 | 164.85 | 2,742,030 | -0.48(-0.29%) |
Jan 19, 2021 | 167.52 | 168.64 | 164.90 | 165.34 | 2,669,718 | +2.63(+1.61%) |
Jan 15, 2021 | 169.72 | 169.91 | 159.15 | 162.71 | 3,809,126 | -7.35(-4.32%) |
Jan 14, 2021 | 168.76 | 171.09 | 168.76 | 170.06 | 2,770,399 | +2.44(+1.45%) |
Jan 13, 2021 | 168.16 | 168.16 | 166.45 | 167.62 | 1,852,593 | +1.27(+0.76%) |
Jan 12, 2021 | 164.67 | 169.12 | 163.66 | 166.36 | 3,293,998 | +2.71(+1.66%) |
Jan 11, 2021 | 164.76 | 166.72 | 162.44 | 163.65 | 3,176,234 | -1.72(-1.04%) |
Jan 08, 2021 | 171.37 | 172.47 | 162.03 | 165.37 | 2,993,172 | +0.04(+0.02%) |
Jan 07, 2021 | 162.59 | 166.75 | 162.44 | 165.33 | 2,630,728 | +5.92(+3.72%) |
Jan 06, 2021 | 155.52 | 162.31 | 155.52 | 159.40 | 2,843,495 | +2.88(+1.84%) |
Jan 05, 2021 | 152.61 | 156.80 | 152.22 | 156.52 | 2,095,764 | +3.43(+2.24%) |
Jan 04, 2021 | 151.48 | 156.68 | 149.86 | 153.09 | 3,102,912 | +2.86(+1.91%) |
Dec 31, 2020 | 150.23 | 150.23 | 150.23 | 940,821 | -0.36(-0.24%) | |
Dec 30, 2020 | 148.80 | 150.92 | 148.06 | 150.59 | 940,821 | +3.29(+2.23%) |
Dec 29, 2020 | 150.03 | 150.72 | 146.21 | 147.30 | 1,103,969 | -2.14(-1.43%) |
Dec 28, 2020 | 150.69 | 152.87 | 149.19 | 149.44 | 1,125,615 | +0.79(+0.53%) |
Dec 24, 2020 | 149.01 | 149.21 | 147.87 | 148.64 | 508,476 | +0.44(+0.30%) |
Dec 23, 2020 | 149.22 | 149.87 | 148.15 | 148.20 | 1,663,103 | +0.45(+0.31%) |
Dec 22, 2020 | 148.45 | 150.79 | 147.16 | 147.75 | 1,576,932 | -0.61(-0.41%) |
Dec 21, 2020 | 144.72 | 148.57 | 144.49 | 148.36 | 1,618,846 | +1.44(+0.98%) |
Dec 18, 2020 | 149.34 | 150.15 | 146.14 | 146.92 | 4,479,332 | -2.41(-1.61%) |
Dec 17, 2020 | 149.73 | 150.03 | 147.73 | 149.33 | 1,784,964 | +0.74(+0.50%) |
Dec 16, 2020 | 152.24 | 152.30 | 147.96 | 148.60 | 2,323,494 | -2.63(-1.74%) |
Dec 15, 2020 | 148.58 | 151.82 | 147.43 | 151.22 | 2,645,550 | +1.51(+1.01%) |
Dec 14, 2020 | 150.85 | 150.92 | 146.93 | 149.71 | 2,196,225 | +1.64(+1.11%) |
Dec 11, 2020 | 148.45 | 149.58 | 145.69 | 148.07 | 1,530,563 | -1.10(-0.74%) |
Dec 10, 2020 | 147.51 | 151.14 | 147.51 | 149.17 | 3,185,499 | +0.90(+0.60%) |
Dec 09, 2020 | 154.54 | 155.43 | 146.92 | 148.28 | 3,903,004 | -8.53(-5.44%) |
Dec 08, 2020 | 155.44 | 157.51 | 154.40 | 156.81 | 1,410,373 | +1.21(+0.78%) |
Dec 07, 2020 | 156.09 | 157.66 | 154.86 | 155.60 | 2,347,227 | +1.04(+0.67%) |
Dec 04, 2020 | 150.45 | 154.74 | 149.95 | 154.56 | 2,386,028 | +4.90(+3.27%) |
Dec 03, 2020 | 151.85 | 152.83 | 149.63 | 149.66 | 1,672,901 | -1.65(-1.09%) |
Dec 02, 2020 | 149.95 | 151.59 | 148.42 | 151.31 | 1,214,764 | +1.38(+0.92%) |
Dec 01, 2020 | 151.18 | 152.47 | 149.53 | 149.94 | 2,050,732 | +0.62(+0.42%) |
Nov 30, 2020 | 149.86 | 151.67 | 147.84 | 149.31 | 2,405,651 | -0.49(-0.33%) |
Nov 27, 2020 | 149.34 | 152.54 | 149.08 | 149.81 | 1,101,823 | +1.20(+0.81%) |
Nov 25, 2020 | 149.86 | 150.13 | 147.65 | 148.61 | 1,803,871 | -0.75(-0.51%) |
Nov 24, 2020 | 149.27 | 149.50 | 145.85 | 149.36 | 2,455,132 | +2.41(+1.64%) |
Nov 23, 2020 | 143.75 | 147.36 | 142.59 | 146.95 | 2,267,271 | +5.03(+3.55%) |
Nov 20, 2020 | 143.20 | 144.24 | 141.90 | 141.92 | 1,626,582 | -0.73(-0.52%) |
Nov 19, 2020 | 139.49 | 143.10 | 138.62 | 142.65 | 1,873,027 | +3.02(+2.16%) |
Nov 18, 2020 | 140.90 | 141.95 | 139.32 | 139.64 | 1,292,677 | -1.17(-0.83%) |
Nov 17, 2020 | 142.09 | 142.84 | 139.42 | 140.80 | 1,907,749 | -0.57(-0.40%) |
Nov 16, 2020 | 140.80 | 142.53 | 139.78 | 141.37 | 2,002,673 | +3.30(+2.39%) |
Nov 13, 2020 | 137.62 | 139.10 | 137.29 | 138.07 | 1,151,052 | +2.06(+1.52%) |
Nov 12, 2020 | 137.61 | 138.16 | 135.38 | 136.01 | 1,519,089 | -0.73(-0.53%) |
Nov 11, 2020 | 135.07 | 137.55 | 134.50 | 136.73 | 1,760,991 | +4.55(+3.44%) |
Nov 10, 2020 | 134.57 | 136.19 | 131.90 | 132.18 | 2,304,754 | -4.35(-3.19%) |
Nov 09, 2020 | 141.37 | 143.72 | 136.24 | 136.53 | 3,738,523 | -1.75(-1.27%) |
Nov 06, 2020 | 135.99 | 139.00 | 135.36 | 138.29 | 2,915,667 | +2.21(+1.62%) |
Nov 05, 2020 | 133.84 | 136.89 | 132.97 | 136.08 | 2,378,961 | +4.71(+3.59%) |
Nov 04, 2020 | 132.94 | 133.36 | 128.84 | 131.37 | 2,498,006 | +0.47(+0.36%) |
Nov 03, 2020 | 129.74 | 133.36 | 129.13 | 130.90 | 1,853,993 | +1.48(+1.14%) |
Nov 02, 2020 | 129.21 | 130.39 | 128.19 | 129.42 | 2,019,216 | +2.07(+1.62%) |
Oct 30, 2020 | 125.85 | 127.99 | 125.34 | 127.35 | 2,425,603 | -0.99(-0.77%) |
Oct 29, 2020 | 121.39 | 129.61 | 121.39 | 128.34 | 2,887,332 | +6.03(+4.93%) |
Oct 28, 2020 | 122.59 | 123.39 | 119.51 | 122.31 | 3,199,582 | -3.26(-2.60%) |
Oct 27, 2020 | 128.54 | 128.72 | 124.08 | 125.57 | 2,684,764 | -1.57(-1.23%) |
Oct 26, 2020 | 127.42 | 128.28 | 125.08 | 127.14 | 3,028,096 | -2.16(-1.67%) |
Oct 23, 2020 | 127.72 | 129.83 | 126.64 | 129.30 | 1,527,380 | +2.16(+1.70%) |
Oct 22, 2020 | 128.24 | 128.59 | 125.66 | 127.14 | 1,606,473 | -0.91(-0.71%) |
Oct 21, 2020 | 130.00 | 130.18 | 127.50 | 128.05 | 1,783,969 | +0.61(+0.48%) |
Oct 20, 2020 | 129.76 | 129.88 | 127.14 | 127.44 | 1,436,432 | -1.06(-0.82%) |
Oct 19, 2020 | 129.72 | 130.87 | 127.74 | 128.50 | 1,704,876 | -0.85(-0.66%) |
Oct 16, 2020 | 131.32 | 131.64 | 129.09 | 129.34 | 1,380,223 | +0.34(+0.26%) |
Oct 15, 2020 | 126.86 | 129.68 | 126.01 | 129.00 | 1,651,313 | -0.23(-0.17%) |
Oct 14, 2020 | 128.94 | 130.16 | 128.03 | 129.23 | 2,459,460 | +0.25(+0.20%) |
Oct 13, 2020 | 132.90 | 133.83 | 128.73 | 128.98 | 2,764,288 | -4.94(-3.69%) |
Oct 12, 2020 | 134.78 | 135.02 | 132.34 | 133.91 | 3,035,782 | +0.52(+0.39%) |
Oct 09, 2020 | 134.29 | 136.81 | 130.82 | 133.40 | 5,344,772 | +6.31(+4.97%) |
Oct 08, 2020 | 127.31 | 128.11 | 126.42 | 127.08 | 2,334,067 | +1.16(+0.92%) |
Oct 07, 2020 | 125.67 | 127.16 | 125.37 | 125.92 | 1,951,072 | +2.55(+2.06%) |
Oct 06, 2020 | 124.13 | 127.25 | 122.90 | 123.38 | 2,320,897 | -1.04(-0.83%) |
Oct 05, 2020 | 122.04 | 124.48 | 121.59 | 124.41 | 2,407,637 | +4.34(+3.62%) |
Oct 02, 2020 | 119.86 | 122.98 | 119.36 | 120.07 | 2,260,409 | -3.39(-2.75%) |
Oct 01, 2020 | 122.18 | 124.58 | 120.64 | 123.46 | 3,638,416 | +5.83(+4.95%) |
Sep 30, 2020 | 116.75 | 119.48 | 116.14 | 117.64 | 2,127,497 | +1.43(+1.23%) |
Sep 29, 2020 | 118.85 | 118.89 | 116.08 | 116.20 | 1,725,756 | -0.67(-0.57%) |
Sep 28, 2020 | 115.42 | 117.03 | 114.89 | 116.87 | 2,274,110 | +3.93(+3.48%) |
Sep 25, 2020 | 111.75 | 113.26 | 110.51 | 112.94 | 2,163,966 | +0.63(+0.56%) |
Sep 24, 2020 | 111.82 | 114.25 | 111.36 | 112.31 | 1,920,896 | -0.73(-0.65%) |
Sep 23, 2020 | 116.09 | 116.87 | 112.57 | 113.05 | 1,693,005 | -2.53(-2.19%) |
Sep 22, 2020 | 115.73 | 116.38 | 113.75 | 115.58 | 1,704,727 | +1.21(+1.05%) |
Sep 21, 2020 | 115.88 | 116.41 | 112.42 | 114.38 | 2,147,967 | -4.47(-3.76%) |
Sep 18, 2020 | 121.28 | 121.58 | 116.30 | 118.84 | 4,456,735 | -1.57(-1.31%) |
Sep 17, 2020 | 116.52 | 120.78 | 115.80 | 120.42 | 2,192,300 | -0.78(-0.65%) |
Sep 16, 2020 | 121.59 | 123.76 | 120.98 | 121.20 | 2,178,459 | +1.11(+0.93%) |
Sep 15, 2020 | 120.07 | 121.40 | 119.53 | 120.09 | 1,699,031 | +1.61(+1.36%) |
Sep 14, 2020 | 118.92 | 120.28 | 117.33 | 118.48 | 1,632,392 | +1.25(+1.07%) |
Sep 11, 2020 | 116.96 | 119.01 | 115.73 | 117.23 | 1,487,078 | +1.55(+1.34%) |
Sep 10, 2020 | 117.65 | 120.06 | 115.16 | 115.68 | 1,583,302 | -1.07(-0.92%) |
Sep 09, 2020 | 114.80 | 118.05 | 114.07 | 116.75 | 2,414,642 | +4.25(+3.78%) |
Sep 08, 2020 | 114.72 | 115.25 | 112.02 | 112.50 | 2,704,776 | -6.21(-5.23%) |
Sep 04, 2020 | 118.75 | 119.42 | 114.94 | 118.71 | 1,710,767 | +0.22(+0.18%) |
Sep 03, 2020 | 123.09 | 123.09 | 117.51 | 118.50 | 2,138,563 | -5.64(-4.54%) |
Sep 02, 2020 | 121.86 | 124.93 | 120.94 | 124.13 | 1,640,366 | +3.67(+3.04%) |
Sep 01, 2020 | 118.40 | 121.24 | 118.36 | 120.47 | 2,224,626 | +2.29(+1.94%) |
Aug 31, 2020 | 119.30 | 120.01 | 117.32 | 118.18 | 2,402,262 | -1.38(-1.16%) |
Aug 28, 2020 | 118.34 | 119.76 | 117.71 | 119.56 | 1,848,046 | +1.11(+0.94%) |
Aug 27, 2020 | 120.41 | 120.61 | 117.88 | 118.45 | 1,464,719 | -1.39(-1.16%) |
Aug 26, 2020 | 119.53 | 120.68 | 118.50 | 119.84 | 1,514,125 | +0.21(+0.17%) |
Aug 25, 2020 | 118.33 | 120.09 | 117.39 | 119.63 | 2,186,824 | +3.32(+2.85%) |
Aug 24, 2020 | 115.30 | 116.38 | 114.79 | 116.31 | 1,109,382 | +2.14(+1.88%) |
Aug 21, 2020 | 113.64 | 114.17 | 112.58 | 114.17 | 1,464,198 | +0.05(+0.04%) |
Aug 20, 2020 | 114.71 | 115.36 | 113.34 | 114.13 | 1,184,327 | -2.16(-1.86%) |
Aug 19, 2020 | 117.56 | 117.99 | 115.69 | 116.29 | 1,661,170 | -0.59(-0.51%) |
Aug 18, 2020 | 118.34 | 118.59 | 115.48 | 116.88 | 2,129,155 | -0.39(-0.34%) |
Aug 17, 2020 | 116.94 | 117.48 | 116.27 | 117.27 | 1,246,986 | +1.65(+1.43%) |
Aug 14, 2020 | 114.98 | 116.20 | 114.81 | 115.62 | 786,744 | +0.28(+0.24%) |
Aug 13, 2020 | 116.80 | 117.05 | 115.13 | 115.34 | 1,167,161 | -2.04(-1.74%) |
Aug 12, 2020 | 114.77 | 117.85 | 114.51 | 117.38 | 1,846,905 | +3.36(+2.95%) |
Aug 11, 2020 | 114.81 | 116.97 | 113.84 | 114.01 | 1,876,612 | -0.06(-0.05%) |
Aug 10, 2020 | 113.25 | 114.49 | 112.47 | 114.07 | 1,303,001 | +0.64(+0.56%) |
Aug 07, 2020 | 114.54 | 115.27 | 112.20 | 113.43 | 1,960,955 | -1.64(-1.42%) |
Aug 06, 2020 | 112.36 | 115.19 | 111.87 | 115.07 | 2,488,045 | +2.43(+2.16%) |
Aug 05, 2020 | 111.05 | 112.81 | 110.18 | 112.63 | 2,322,965 | -0.99(-0.87%) |
Aug 04, 2020 | 112.27 | 114.23 | 112.10 | 113.62 | 2,477,059 | +1.65(+1.48%) |
Aug 03, 2020 | 111.27 | 112.53 | 110.78 | 111.97 | 1,709,304 | +1.52(+1.38%) |
Jul 31, 2020 | 111.22 | 111.48 | 107.85 | 110.44 | 3,559,452 | +0.29(+0.26%) |
Jul 30, 2020 | 109.84 | 110.76 | 108.69 | 110.15 | 3,254,240 | -1.76(-1.57%) |
Jul 29, 2020 | 108.77 | 112.53 | 108.77 | 111.91 | 3,044,645 | +3.62(+3.34%) |
Jul 28, 2020 | 109.54 | 111.82 | 108.06 | 108.29 | 7,139,227 | -4.70(-4.16%) |
Jul 27, 2020 | 109.99 | 113.12 | 109.28 | 112.99 | 3,158,103 | +4.22(+3.88%) |
Jul 24, 2020 | 109.81 | 110.92 | 107.48 | 108.77 | 3,349,597 | -3.22(-2.88%) |
Jul 23, 2020 | 114.25 | 114.33 | 110.24 | 111.99 | 2,772,439 | -2.05(-1.80%) |
Jul 22, 2020 | 115.55 | 116.70 | 113.60 | 114.04 | 2,483,285 | -2.00(-1.73%) |
Jul 21, 2020 | 117.46 | 118.51 | 115.54 | 116.04 | 2,532,907 | -0.07(-0.06%) |
Jul 20, 2020 | 114.54 | 116.53 | 113.14 | 116.11 | 1,842,303 | +0.80(+0.69%) |
Jul 17, 2020 | 115.27 | 115.41 | 113.38 | 115.31 | 2,312,558 | +1.48(+1.30%) |
Jul 16, 2020 | 112.04 | 114.36 | 111.38 | 113.83 | 1,633,231 | -0.66(-0.57%) |
Jul 15, 2020 | 114.61 | 115.55 | 113.00 | 114.48 | 2,168,936 | +1.30(+1.15%) |
Jul 14, 2020 | 109.38 | 113.52 | 108.53 | 113.19 | 2,748,975 | +3.20(+2.91%) |
Jul 13, 2020 | 113.43 | 115.31 | 109.82 | 109.98 | 3,299,798 | -0.06(-0.05%) |
Jul 10, 2020 | 111.34 | 112.29 | 109.07 | 110.04 | 1,725,878 | -0.75(-0.68%) |
Jul 09, 2020 | 109.54 | 111.82 | 106.42 | 110.79 | 2,469,723 | +1.33(+1.21%) |
Jul 08, 2020 | 109.16 | 109.69 | 107.62 | 109.47 | 1,595,469 | +1.00(+0.92%) |
Jul 07, 2020 | 109.24 | 110.38 | 108.27 | 108.47 | 1,412,379 | -1.03(-0.94%) |
Jul 06, 2020 | 108.70 | 109.81 | 108.08 | 109.50 | 2,130,471 | +3.58(+3.38%) |
Jul 02, 2020 | 107.33 | 108.69 | 105.79 | 105.92 | 2,160,807 | +0.76(+0.72%) |
Jul 01, 2020 | 107.17 | 107.69 | 104.94 | 105.16 | 1,941,369 | -2.00(-1.87%) |
Jun 30, 2020 | 106.51 | 107.87 | 104.64 | 107.16 | 2,853,606 | +2.31(+2.21%) |
Jun 29, 2020 | 103.00 | 105.81 | 100.55 | 104.85 | 2,671,398 | +3.22(+3.17%) |
Jun 26, 2020 | 105.58 | 106.33 | 100.31 | 101.63 | 5,238,082 | -4.91(-4.60%) |
Jun 25, 2020 | 106.38 | 107.09 | 104.29 | 106.53 | 3,705,517 | +0.29(+0.27%) |
Jun 24, 2020 | 110.55 | 111.72 | 105.81 | 106.24 | 4,316,279 | -6.45(-5.72%) |
Jun 23, 2020 | 111.35 | 113.08 | 110.70 | 112.69 | 2,646,833 | +2.71(+2.46%) |
Jun 22, 2020 | 110.61 | 110.97 | 107.70 | 109.98 | 4,003,704 | -0.22(-0.20%) |
Jun 19, 2020 | 111.78 | 114.34 | 109.94 | 110.20 | 23,784,204 | +0.07(+0.07%) |
Jun 18, 2020 | 108.38 | 112.07 | 108.38 | 110.12 | 5,643,068 | +0.41(+0.38%) |
Jun 17, 2020 | 107.72 | 110.64 | 107.50 | 109.71 | 5,155,165 | +3.28(+3.08%) |
Jun 16, 2020 | 107.26 | 109.25 | 103.87 | 106.43 | 6,212,861 | +3.57(+3.47%) |
Jun 15, 2020 | 98.56 | 103.79 | 96.98 | 102.86 | 4,289,633 | +3.09(+3.10%) |
Jun 12, 2020 | 100.21 | 100.83 | 96.98 | 99.77 | 3,561,474 | +3.83(+3.99%) |
Jun 11, 2020 | 98.80 | 100.62 | 95.84 | 95.94 | 3,183,628 | -7.32(-7.09%) |
Jun 10, 2020 | 104.94 | 105.25 | 102.88 | 103.26 | 3,125,137 | -1.14(-1.09%) |
Jun 09, 2020 | 104.44 | 106.60 | 103.14 | 104.40 | 3,376,998 | -2.42(-2.27%) |
Jun 08, 2020 | 109.99 | 110.38 | 106.07 | 106.83 | 4,768,470 | +0.26(+0.25%) |
Jun 05, 2020 | 108.54 | 111.27 | 106.07 | 106.56 | 8,495,538 | +4.00(+3.90%) |
Jun 04, 2020 | 100.88 | 104.06 | 99.99 | 102.57 | 7,213,184 | +0.94(+0.92%) |
Jun 03, 2020 | 99.24 | 103.16 | 99.04 | 101.63 | 8,202,495 | +6.65(+7.00%) |
Jun 02, 2020 | 93.81 | 96.53 | 92.94 | 94.98 | 5,617,649 | +2.12(+2.28%) |
Jun 01, 2020 | 91.47 | 93.98 | 90.43 | 92.87 | 6,751,042 | +2.89(+3.22%) |
May 29, 2020 | 92.89 | 94.28 | 89.97 | 89.97 | 45,689,524 | -2.96(-3.18%) |
May 28, 2020 | 97.16 | 97.19 | 92.80 | 92.93 | 4,031,303 | -4.80(-4.91%) |
May 27, 2020 | 95.76 | 98.06 | 94.90 | 97.74 | 5,466,537 | +2.23(+2.33%) |
May 26, 2020 | 96.59 | 98.55 | 95.13 | 95.51 | 5,234,363 | +3.45(+3.74%) |
May 22, 2020 | 92.56 | 93.09 | 90.68 | 92.06 | 2,878,272 | -0.52(-0.57%) |
May 21, 2020 | 96.29 | 96.99 | 91.40 | 92.59 | 3,625,462 | -4.41(-4.55%) |
May 20, 2020 | 95.25 | 98.46 | 95.20 | 97.00 | 4,709,737 | +4.27(+4.60%) |
May 19, 2020 | 94.41 | 95.59 | 92.11 | 92.73 | 3,736,949 | -2.84(-2.97%) |
May 18, 2020 | 88.14 | 95.88 | 87.47 | 95.56 | 6,088,628 | +10.88(+12.85%) |
May 15, 2020 | 84.18 | 86.49 | 83.64 | 84.68 | 4,674,361 | -2.94(-3.36%) |
May 14, 2020 | 85.90 | 88.75 | 83.42 | 87.62 | 3,609,680 | +0.52(+0.60%) |
May 13, 2020 | 88.96 | 90.62 | 85.85 | 87.10 | 5,909,155 | -4.96(-5.39%) |
May 12, 2020 | 96.27 | 96.88 | 91.87 | 92.06 | 2,136,327 | -3.96(-4.12%) |
May 11, 2020 | 97.16 | 97.23 | 95.52 | 96.02 | 1,964,723 | -2.13(-2.17%) |
May 08, 2020 | 96.14 | 98.64 | 95.21 | 98.16 | 2,877,524 | +2.04(+2.12%) |
May 07, 2020 | 95.69 | 96.55 | 93.75 | 96.12 | 2,498,325 | +2.13(+2.27%) |
May 06, 2020 | 93.35 | 95.98 | 92.52 | 93.98 | 2,887,306 | +1.10(+1.19%) |
May 05, 2020 | 92.37 | 94.31 | 91.97 | 92.88 | 3,111,675 | +2.47(+2.73%) |
May 04, 2020 | 88.22 | 90.54 | 86.70 | 90.40 | 3,993,739 | +0.99(+1.11%) |