Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 149.79 | 151.27 | 148.09 | 150.60 | 463,859 | +0.36(+0.24%) |
Apr 29, 2021 | 152.11 | 152.11 | 146.96 | 150.24 | 675,105 | +1.00(+0.67%) |
Apr 28, 2021 | 141.18 | 149.39 | 139.45 | 149.24 | 910,354 | +8.45(+6.00%) |
Apr 27, 2021 | 138.39 | 143.11 | 138.39 | 140.79 | 970,571 | +2.85(+2.07%) |
Apr 26, 2021 | 135.62 | 139.01 | 134.93 | 137.94 | 879,743 | +2.59(+1.91%) |
Apr 23, 2021 | 134.96 | 136.01 | 134.02 | 135.35 | 457,548 | +1.13(+0.84%) |
Apr 22, 2021 | 135.10 | 137.13 | 133.93 | 134.22 | 505,033 | -1.00(-0.74%) |
Apr 21, 2021 | 130.90 | 135.31 | 129.88 | 135.22 | 568,282 | +3.77(+2.87%) |
Apr 20, 2021 | 130.55 | 132.92 | 129.49 | 131.45 | 829,667 | +0.54(+0.41%) |
Apr 19, 2021 | 129.97 | 130.96 | 127.78 | 130.91 | 472,122 | +0.42(+0.32%) |
Apr 16, 2021 | 132.21 | 132.80 | 129.70 | 130.49 | 323,334 | -1.00(-0.76%) |
Apr 15, 2021 | 130.56 | 131.95 | 129.00 | 131.49 | 340,914 | +2.32(+1.80%) |
Apr 14, 2021 | 130.21 | 131.96 | 128.88 | 129.16 | 321,695 | -1.08(-0.83%) |
Apr 13, 2021 | 129.97 | 132.93 | 129.96 | 130.25 | 344,226 | +1.36(+1.06%) |
Apr 12, 2021 | 130.74 | 130.82 | 128.03 | 128.89 | 309,910 | -1.99(-1.52%) |
Apr 09, 2021 | 128.59 | 131.40 | 125.11 | 130.88 | 522,867 | +1.85(+1.44%) |
Apr 08, 2021 | 131.39 | 132.13 | 128.62 | 129.02 | 447,909 | -1.76(-1.34%) |
Apr 07, 2021 | 130.65 | 131.78 | 129.56 | 130.78 | 370,065 | -0.28(-0.22%) |
Apr 06, 2021 | 128.80 | 132.52 | 128.10 | 131.07 | 543,310 | +2.72(+2.12%) |
Apr 05, 2021 | 129.80 | 130.37 | 127.08 | 128.35 | 686,113 | -0.79(-0.61%) |
Apr 01, 2021 | 129.44 | 132.09 | 125.98 | 129.14 | 1,436,069 | +8.23(+6.81%) |
Mar 31, 2021 | 119.87 | 122.58 | 118.70 | 120.90 | 542,531 | +1.39(+1.16%) |
Mar 30, 2021 | 117.83 | 121.37 | 116.26 | 119.52 | 431,061 | +1.32(+1.12%) |
Mar 29, 2021 | 118.78 | 120.01 | 116.94 | 118.19 | 474,213 | -0.77(-0.65%) |
Mar 26, 2021 | 117.09 | 120.86 | 115.77 | 118.96 | 691,791 | +1.82(+1.55%) |
Mar 25, 2021 | 118.28 | 118.28 | 114.54 | 117.15 | 776,895 | -2.50(-2.09%) |
Mar 24, 2021 | 122.96 | 123.53 | 115.67 | 119.65 | 933,468 | -3.88(-3.14%) |
Mar 23, 2021 | 124.62 | 125.97 | 123.16 | 123.53 | 452,128 | -1.41(-1.13%) |
Mar 22, 2021 | 125.48 | 126.47 | 123.94 | 124.93 | 371,617 | -0.01(-0.01%) |
Mar 19, 2021 | 120.70 | 126.21 | 119.89 | 124.94 | 929,716 | +3.83(+3.16%) |
Mar 18, 2021 | 124.15 | 125.33 | 121.03 | 121.11 | 683,372 | -4.38(-3.49%) |
Mar 17, 2021 | 122.03 | 126.48 | 121.87 | 125.50 | 651,014 | +1.58(+1.27%) |
Mar 16, 2021 | 123.21 | 124.83 | 121.23 | 123.92 | 605,253 | +1.83(+1.50%) |
Mar 15, 2021 | 122.80 | 123.74 | 120.02 | 122.09 | 529,972 | +0.02(+0.02%) |
Mar 12, 2021 | 119.40 | 122.29 | 118.29 | 122.07 | 437,773 | +0.82(+0.67%) |
Mar 11, 2021 | 118.43 | 121.46 | 117.89 | 121.25 | 560,641 | +5.04(+4.34%) |
Mar 10, 2021 | 114.10 | 116.98 | 113.68 | 116.22 | 648,733 | +2.18(+1.91%) |
Mar 09, 2021 | 114.47 | 115.45 | 112.29 | 114.04 | 835,470 | +3.59(+3.25%) |
Mar 08, 2021 | 114.61 | 117.00 | 109.81 | 110.44 | 569,150 | -4.15(-3.62%) |
Mar 05, 2021 | 115.36 | 115.56 | 106.94 | 114.59 | 729,868 | +0.16(+0.14%) |
Mar 04, 2021 | 122.86 | 123.32 | 113.37 | 114.43 | 749,882 | -8.19(-6.68%) |
Mar 03, 2021 | 128.14 | 128.49 | 122.20 | 122.61 | 693,099 | -6.50(-5.03%) |
Mar 02, 2021 | 134.64 | 135.21 | 128.07 | 129.11 | 614,274 | -4.04(-3.03%) |
Mar 01, 2021 | 131.41 | 133.84 | 127.58 | 133.15 | 628,182 | +3.85(+2.97%) |
Feb 26, 2021 | 127.99 | 129.88 | 123.22 | 129.30 | 746,244 | +2.90(+2.29%) |
Feb 25, 2021 | 126.90 | 128.46 | 123.74 | 126.40 | 651,985 | -3.04(-2.35%) |
Feb 24, 2021 | 119.68 | 129.47 | 119.18 | 129.44 | 894,899 | +8.81(+7.31%) |
Feb 23, 2021 | 120.86 | 122.66 | 117.16 | 120.63 | 917,357 | -4.08(-3.27%) |
Feb 22, 2021 | 131.93 | 132.96 | 123.81 | 124.71 | 727,839 | -8.68(-6.51%) |
Feb 19, 2021 | 132.64 | 135.71 | 130.94 | 133.39 | 699,597 | +0.90(+0.68%) |
Feb 18, 2021 | 135.01 | 137.07 | 129.33 | 132.49 | 963,363 | -4.30(-3.14%) |
Feb 17, 2021 | 146.83 | 148.33 | 130.12 | 136.79 | 2,319,489 | -20.85(-13.22%) |
Feb 16, 2021 | 162.91 | 164.17 | 156.59 | 157.64 | 493,197 | -4.58(-2.82%) |
Feb 12, 2021 | 163.60 | 163.65 | 159.44 | 162.22 | 307,995 | -0.53(-0.33%) |
Feb 11, 2021 | 157.35 | 163.20 | 156.97 | 162.75 | 386,399 | +6.57(+4.21%) |
Feb 10, 2021 | 156.40 | 159.02 | 155.34 | 156.18 | 461,379 | +0.79(+0.51%) |
Feb 09, 2021 | 148.45 | 156.49 | 147.20 | 155.39 | 450,225 | +7.26(+4.90%) |
Feb 08, 2021 | 148.08 | 148.25 | 141.96 | 148.13 | 470,199 | +0.84(+0.57%) |
Feb 05, 2021 | 146.25 | 147.46 | 144.94 | 147.30 | 253,767 | +2.10(+1.45%) |
Feb 04, 2021 | 143.09 | 146.63 | 141.47 | 145.20 | 491,490 | +2.73(+1.91%) |
Feb 03, 2021 | 146.52 | 147.96 | 140.53 | 142.47 | 549,160 | -3.67(-2.51%) |
Feb 02, 2021 | 147.70 | 149.89 | 145.38 | 146.14 | 465,279 | +0.14(+0.10%) |
Feb 01, 2021 | 144.73 | 147.08 | 142.51 | 146.00 | 524,588 | +3.50(+2.45%) |
Jan 29, 2021 | 146.11 | 146.31 | 142.08 | 142.50 | 433,826 | -3.46(-2.37%) |
Jan 28, 2021 | 147.99 | 150.00 | 145.14 | 145.96 | 406,264 | -1.42(-0.97%) |
Jan 27, 2021 | 146.21 | 153.82 | 143.69 | 147.38 | 593,076 | -2.19(-1.46%) |
Jan 26, 2021 | 149.77 | 150.16 | 145.55 | 149.57 | 284,003 | +0.72(+0.49%) |
Jan 25, 2021 | 148.12 | 152.38 | 147.57 | 148.84 | 357,388 | +1.22(+0.83%) |
Jan 22, 2021 | 146.03 | 147.98 | 143.04 | 147.62 | 322,421 | +1.29(+0.88%) |
Jan 21, 2021 | 145.53 | 148.13 | 144.64 | 146.33 | 318,967 | +1.52(+1.05%) |
Jan 20, 2021 | 139.41 | 145.45 | 139.41 | 144.81 | 403,098 | +4.77(+3.40%) |
Jan 19, 2021 | 139.58 | 142.12 | 137.87 | 140.04 | 244,825 | +2.38(+1.73%) |
Jan 15, 2021 | 137.93 | 139.06 | 135.49 | 137.66 | 220,072 | -1.26(-0.91%) |
Jan 14, 2021 | 136.64 | 140.93 | 136.54 | 138.92 | 291,747 | +1.81(+1.32%) |
Jan 13, 2021 | 138.99 | 139.05 | 136.44 | 137.11 | 265,634 | -1.81(-1.31%) |
Jan 12, 2021 | 136.75 | 139.27 | 136.75 | 138.92 | 345,791 | +2.63(+1.93%) |
Jan 11, 2021 | 138.29 | 138.84 | 135.90 | 136.29 | 376,013 | -3.12(-2.24%) |
Jan 08, 2021 | 137.17 | 139.60 | 135.31 | 139.41 | 378,334 | +1.85(+1.35%) |
Jan 07, 2021 | 134.30 | 138.04 | 133.03 | 137.56 | 495,243 | +2.31(+1.71%) |
Jan 06, 2021 | 130.46 | 137.62 | 129.83 | 135.25 | 550,989 | +6.04(+4.67%) |
Jan 05, 2021 | 124.36 | 129.56 | 123.73 | 129.22 | 464,515 | +5.40(+4.36%) |
Jan 04, 2021 | 126.31 | 127.14 | 122.53 | 123.81 | 405,827 | -2.07(-1.64%) |
Dec 31, 2020 | 125.88 | 125.88 | 125.88 | 344,628 | -3.59(-2.77%) | |
Dec 30, 2020 | 130.59 | 133.00 | 129.31 | 129.47 | 344,628 | -2.06(-1.57%) |
Dec 29, 2020 | 136.41 | 136.98 | 129.83 | 131.53 | 582,808 | -4.57(-3.36%) |
Dec 28, 2020 | 134.86 | 136.84 | 132.03 | 136.10 | 481,036 | +2.42(+1.81%) |
Dec 24, 2020 | 133.32 | 135.28 | 132.45 | 133.68 | 171,003 | +0.55(+0.41%) |
Dec 23, 2020 | 137.88 | 138.26 | 130.74 | 133.13 | 402,452 | -4.64(-3.37%) |
Dec 22, 2020 | 136.58 | 138.26 | 135.39 | 137.77 | 225,452 | +1.10(+0.81%) |
Dec 21, 2020 | 135.20 | 138.66 | 134.38 | 136.67 | 469,817 | -0.37(-0.27%) |
Dec 18, 2020 | 139.37 | 141.23 | 136.75 | 137.04 | 636,945 | -1.45(-1.05%) |
Dec 17, 2020 | 130.61 | 139.00 | 130.35 | 138.49 | 761,283 | +8.28(+6.36%) |
Dec 16, 2020 | 125.70 | 131.16 | 125.57 | 130.21 | 537,385 | +4.79(+3.82%) |
Dec 15, 2020 | 127.18 | 128.61 | 124.86 | 125.42 | 449,480 | -1.59(-1.25%) |
Dec 14, 2020 | 125.06 | 128.07 | 124.29 | 127.01 | 557,168 | +2.43(+1.95%) |
Dec 11, 2020 | 123.60 | 125.12 | 121.81 | 124.58 | 455,307 | +1.20(+0.97%) |
Dec 10, 2020 | 118.98 | 123.53 | 117.35 | 123.38 | 369,369 | +3.91(+3.28%) |
Dec 09, 2020 | 118.71 | 122.61 | 118.62 | 119.47 | 410,738 | +0.30(+0.25%) |
Dec 08, 2020 | 117.21 | 119.33 | 114.86 | 119.18 | 361,238 | +1.79(+1.53%) |
Dec 07, 2020 | 118.11 | 119.08 | 116.15 | 117.38 | 416,039 | -0.89(-0.75%) |
Dec 04, 2020 | 117.52 | 118.37 | 116.36 | 118.27 | 341,690 | +0.84(+0.71%) |
Dec 03, 2020 | 119.91 | 121.73 | 117.43 | 117.44 | 418,544 | -2.19(-1.83%) |
Dec 02, 2020 | 121.84 | 121.84 | 118.34 | 119.63 | 272,752 | -2.84(-2.32%) |
Dec 01, 2020 | 120.84 | 122.98 | 117.82 | 122.47 | 609,966 | +1.57(+1.30%) |
Nov 30, 2020 | 119.66 | 122.42 | 117.71 | 120.91 | 394,700 | +1.23(+1.03%) |
Nov 27, 2020 | 116.82 | 120.36 | 115.86 | 119.67 | 215,333 | +4.31(+3.74%) |
Nov 25, 2020 | 117.85 | 119.32 | 115.11 | 115.36 | 423,507 | -1.38(-1.18%) |
Nov 24, 2020 | 120.18 | 120.72 | 116.34 | 116.74 | 441,872 | -3.66(-3.04%) |
Nov 23, 2020 | 122.17 | 122.56 | 118.48 | 120.39 | 413,030 | -2.12(-1.73%) |
Nov 20, 2020 | 122.13 | 122.97 | 120.05 | 122.51 | 330,002 | -0.19(-0.15%) |
Nov 19, 2020 | 122.52 | 123.50 | 121.09 | 122.70 | 390,250 | +1.51(+1.25%) |
Nov 18, 2020 | 125.39 | 125.80 | 120.84 | 121.19 | 534,585 | -3.87(-3.10%) |
Nov 17, 2020 | 123.95 | 125.58 | 120.73 | 125.06 | 489,370 | +1.65(+1.34%) |
Nov 16, 2020 | 118.78 | 123.59 | 116.51 | 123.41 | 640,678 | +4.75(+4.00%) |
Nov 13, 2020 | 120.41 | 121.03 | 117.11 | 118.66 | 418,657 | -2.07(-1.72%) |
Nov 12, 2020 | 118.83 | 121.82 | 117.90 | 120.73 | 525,627 | +1.65(+1.39%) |
Nov 11, 2020 | 114.10 | 119.09 | 114.07 | 119.08 | 616,439 | +6.38(+5.66%) |
Nov 10, 2020 | 114.35 | 116.50 | 111.17 | 112.70 | 620,262 | -1.14(-1.00%) |
Nov 09, 2020 | 118.68 | 120.55 | 113.46 | 113.84 | 1,027,995 | -6.92(-5.73%) |
Nov 06, 2020 | 120.32 | 122.67 | 117.14 | 120.76 | 521,186 | +0.36(+0.30%) |
Nov 05, 2020 | 120.20 | 120.92 | 115.98 | 120.41 | 782,698 | +2.58(+2.19%) |
Nov 04, 2020 | 109.53 | 118.68 | 108.88 | 117.83 | 860,822 | +9.91(+9.19%) |
Nov 03, 2020 | 106.41 | 108.22 | 103.71 | 107.92 | 861,222 | +1.52(+1.42%) |
Nov 02, 2020 | 108.81 | 109.55 | 102.68 | 106.40 | 1,022,631 | +0.20(+0.19%) |
Oct 30, 2020 | 108.93 | 109.70 | 105.73 | 106.20 | 810,697 | -3.27(-2.99%) |
Oct 29, 2020 | 112.42 | 113.69 | 108.94 | 109.47 | 652,932 | -2.41(-2.15%) |
Oct 28, 2020 | 112.47 | 114.18 | 110.75 | 111.88 | 552,670 | -2.40(-2.10%) |
Oct 27, 2020 | 115.17 | 116.23 | 112.95 | 114.28 | 325,393 | -1.20(-1.04%) |
Oct 26, 2020 | 114.73 | 117.52 | 112.38 | 115.48 | 741,132 | -0.01(-0.01%) |
Oct 23, 2020 | 112.44 | 115.89 | 109.83 | 115.49 | 716,822 | +2.87(+2.54%) |
Oct 22, 2020 | 108.86 | 112.96 | 107.41 | 112.63 | 649,188 | +3.93(+3.61%) |
Oct 21, 2020 | 113.66 | 114.76 | 108.66 | 108.70 | 548,621 | -5.12(-4.50%) |
Oct 20, 2020 | 117.15 | 117.31 | 113.57 | 113.82 | 518,824 | -3.15(-2.69%) |
Oct 19, 2020 | 119.58 | 120.02 | 113.79 | 116.97 | 754,961 | -1.62(-1.37%) |
Oct 16, 2020 | 122.18 | 122.24 | 118.53 | 118.60 | 366,517 | -3.42(-2.81%) |
Oct 15, 2020 | 117.78 | 122.24 | 117.58 | 122.02 | 373,594 | +2.95(+2.48%) |
Oct 14, 2020 | 123.64 | 124.16 | 118.99 | 119.07 | 389,902 | -3.66(-2.98%) |
Oct 13, 2020 | 119.83 | 124.30 | 119.38 | 122.73 | 340,940 | +2.27(+1.89%) |
Oct 12, 2020 | 120.08 | 121.19 | 117.77 | 120.46 | 479,622 | +0.63(+0.52%) |
Oct 09, 2020 | 120.47 | 120.92 | 118.23 | 119.83 | 649,127 | +0.84(+0.71%) |
Oct 08, 2020 | 120.50 | 120.88 | 116.50 | 118.99 | 882,816 | -0.83(-0.69%) |
Oct 07, 2020 | 122.08 | 124.06 | 118.44 | 119.82 | 929,932 | -1.36(-1.12%) |
Oct 06, 2020 | 127.71 | 128.15 | 120.74 | 121.18 | 1,174,992 | -8.71(-6.70%) |
Oct 05, 2020 | 131.08 | 132.37 | 127.40 | 129.89 | 429,505 | -0.49(-0.38%) |
Oct 02, 2020 | 124.72 | 130.94 | 124.01 | 130.38 | 425,887 | +2.26(+1.77%) |
Oct 01, 2020 | 125.41 | 128.59 | 125.09 | 128.12 | 461,798 | +3.37(+2.70%) |
Sep 30, 2020 | 126.18 | 127.14 | 123.43 | 124.75 | 451,096 | -0.49(-0.39%) |
Sep 29, 2020 | 126.50 | 127.33 | 124.69 | 125.24 | 279,809 | -1.53(-1.21%) |
Sep 28, 2020 | 125.20 | 126.91 | 123.84 | 126.78 | 459,381 | +2.91(+2.35%) |
Sep 25, 2020 | 122.83 | 124.04 | 121.19 | 123.86 | 330,917 | +1.45(+1.19%) |
Sep 24, 2020 | 126.03 | 126.68 | 121.91 | 122.41 | 450,959 | -4.56(-3.60%) |
Sep 23, 2020 | 130.04 | 131.00 | 126.67 | 126.98 | 529,666 | -3.45(-2.65%) |
Sep 22, 2020 | 126.47 | 131.05 | 124.77 | 130.43 | 985,757 | +4.69(+3.73%) |
Sep 21, 2020 | 119.60 | 125.86 | 117.58 | 125.74 | 871,868 | +4.56(+3.77%) |
Sep 18, 2020 | 123.75 | 127.69 | 118.87 | 121.17 | 7,168,229 | -0.79(-0.65%) |
Sep 17, 2020 | 117.06 | 123.03 | 115.35 | 121.97 | 766,837 | +2.55(+2.13%) |
Sep 16, 2020 | 120.47 | 122.18 | 118.61 | 119.42 | 708,398 | -0.87(-0.72%) |
Sep 15, 2020 | 123.91 | 123.91 | 119.36 | 120.29 | 648,391 | -2.77(-2.25%) |
Sep 14, 2020 | 123.99 | 124.96 | 121.07 | 123.05 | 695,156 | +0.21(+0.17%) |
Sep 11, 2020 | 125.60 | 125.60 | 120.39 | 122.84 | 889,675 | -0.11(-0.09%) |
Sep 10, 2020 | 122.02 | 128.49 | 121.43 | 122.95 | 965,814 | +2.46(+2.04%) |
Sep 09, 2020 | 121.88 | 124.45 | 119.66 | 120.50 | 812,120 | -0.48(-0.39%) |
Sep 08, 2020 | 123.68 | 126.99 | 120.60 | 120.97 | 1,272,325 | -9.46(-7.25%) |
Sep 04, 2020 | 136.35 | 136.90 | 126.31 | 130.43 | 866,562 | -6.78(-4.94%) |
Sep 03, 2020 | 144.73 | 144.73 | 135.62 | 137.21 | 828,024 | -8.89(-6.09%) |
Sep 02, 2020 | 152.84 | 153.12 | 143.91 | 146.10 | 652,289 | -5.61(-3.70%) |
Sep 01, 2020 | 150.37 | 152.69 | 149.63 | 151.72 | 343,338 | +2.55(+1.71%) |
Aug 31, 2020 | 150.45 | 150.91 | 147.16 | 149.17 | 525,331 | -1.28(-0.85%) |
Aug 28, 2020 | 151.13 | 153.07 | 149.99 | 150.45 | 314,595 | -0.76(-0.50%) |
Aug 27, 2020 | 152.86 | 154.00 | 150.20 | 151.21 | 291,439 | -1.08(-0.71%) |
Aug 26, 2020 | 152.74 | 153.85 | 151.04 | 152.28 | 301,993 | -0.51(-0.33%) |
Aug 25, 2020 | 151.31 | 153.30 | 150.20 | 152.79 | 300,584 | +1.50(+0.99%) |
Aug 24, 2020 | 155.07 | 155.07 | 149.60 | 151.30 | 349,460 | -2.21(-1.44%) |
Aug 21, 2020 | 151.59 | 153.64 | 149.79 | 153.51 | 323,301 | +2.80(+1.86%) |
Aug 20, 2020 | 143.89 | 151.62 | 143.47 | 150.71 | 456,291 | +5.48(+3.77%) |
Aug 19, 2020 | 146.41 | 148.84 | 144.64 | 145.22 | 381,230 | -0.50(-0.34%) |
Aug 18, 2020 | 144.32 | 147.22 | 142.09 | 145.72 | 393,343 | +2.14(+1.49%) |
Aug 17, 2020 | 144.18 | 144.83 | 140.13 | 143.58 | 588,810 | -0.39(-0.27%) |
Aug 14, 2020 | 143.74 | 144.52 | 140.92 | 143.97 | 368,359 | +0.44(+0.31%) |
Aug 13, 2020 | 140.49 | 143.63 | 140.48 | 143.54 | 465,807 | +3.55(+2.53%) |
Aug 12, 2020 | 142.65 | 142.72 | 137.56 | 139.99 | 703,492 | -2.03(-1.43%) |
Aug 11, 2020 | 145.43 | 145.43 | 140.20 | 142.02 | 572,894 | -3.77(-2.58%) |
Aug 10, 2020 | 152.76 | 153.64 | 143.67 | 145.79 | 537,697 | -5.49(-3.63%) |
Aug 07, 2020 | 153.22 | 155.07 | 148.23 | 151.28 | 512,853 | -2.58(-1.68%) |
Aug 06, 2020 | 150.50 | 154.13 | 149.34 | 153.86 | 345,850 | +3.48(+2.31%) |
Aug 05, 2020 | 150.33 | 150.50 | 148.15 | 150.39 | 387,023 | +1.00(+0.67%) |
Aug 04, 2020 | 148.28 | 150.67 | 146.91 | 149.38 | 555,675 | +1.11(+0.75%) |
Aug 03, 2020 | 143.35 | 148.41 | 142.84 | 148.27 | 747,314 | +5.75(+4.03%) |
Jul 31, 2020 | 145.44 | 145.89 | 140.93 | 142.52 | 631,693 | -2.27(-1.57%) |
Jul 30, 2020 | 141.28 | 145.01 | 139.10 | 144.79 | 801,500 | +2.90(+2.04%) |
Jul 29, 2020 | 128.14 | 142.67 | 127.66 | 141.89 | 2,243,382 | +20.32(+16.72%) |
Jul 28, 2020 | 122.58 | 123.61 | 120.03 | 121.57 | 676,513 | -1.11(-0.91%) |
Jul 27, 2020 | 125.57 | 126.71 | 120.60 | 122.68 | 734,322 | -2.11(-1.69%) |
Jul 24, 2020 | 126.70 | 126.70 | 120.44 | 124.79 | 686,398 | -1.87(-1.48%) |
Jul 23, 2020 | 124.75 | 135.88 | 124.17 | 126.66 | 2,191,810 | +1.71(+1.37%) |
Jul 22, 2020 | 122.55 | 125.88 | 122.55 | 124.95 | 254,784 | +1.91(+1.55%) |
Jul 21, 2020 | 126.42 | 126.67 | 122.86 | 123.04 | 369,102 | -2.26(-1.81%) |
Jul 20, 2020 | 124.45 | 126.00 | 123.45 | 125.30 | 411,399 | +0.53(+0.42%) |
Jul 17, 2020 | 121.84 | 125.80 | 120.58 | 124.77 | 687,056 | +3.70(+3.06%) |
Jul 16, 2020 | 117.83 | 121.58 | 117.75 | 121.07 | 539,265 | +1.15(+0.96%) |
Jul 15, 2020 | 118.20 | 120.66 | 116.03 | 119.92 | 695,298 | +0.84(+0.71%) |
Jul 14, 2020 | 118.29 | 119.72 | 114.73 | 119.08 | 513,861 | +0.78(+0.66%) |
Jul 13, 2020 | 126.74 | 126.74 | 117.98 | 118.31 | 746,591 | -7.15(-5.70%) |
Jul 10, 2020 | 126.58 | 126.76 | 123.30 | 125.46 | 407,607 | -0.59(-0.47%) |
Jul 09, 2020 | 129.34 | 130.31 | 123.29 | 126.05 | 573,947 | -2.32(-1.80%) |
Jul 08, 2020 | 128.16 | 131.81 | 127.46 | 128.37 | 632,483 | +0.74(+0.58%) |
Jul 07, 2020 | 129.63 | 131.33 | 127.35 | 127.63 | 498,848 | -2.91(-2.23%) |
Jul 06, 2020 | 131.60 | 131.97 | 129.60 | 130.54 | 646,475 | +1.43(+1.11%) |
Jul 02, 2020 | 132.24 | 133.29 | 128.99 | 129.11 | 550,127 | -1.60(-1.22%) |
Jul 01, 2020 | 126.83 | 131.72 | 125.02 | 130.70 | 739,931 | +3.94(+3.11%) |
Jun 30, 2020 | 124.47 | 127.58 | 124.47 | 126.76 | 647,576 | +2.29(+1.84%) |
Jun 29, 2020 | 124.75 | 127.10 | 122.54 | 124.47 | 751,675 | +1.21(+0.98%) |
Jun 26, 2020 | 125.66 | 127.70 | 122.71 | 123.26 | 1,323,683 | -3.27(-2.58%) |
Jun 25, 2020 | 120.80 | 126.91 | 118.32 | 126.53 | 1,596,737 | +4.88(+4.01%) |
Jun 24, 2020 | 120.41 | 122.64 | 118.70 | 121.64 | 494,703 | -0.10(-0.08%) |
Jun 23, 2020 | 122.77 | 123.79 | 120.27 | 121.75 | 977,931 | -0.37(-0.31%) |
Jun 22, 2020 | 120.68 | 126.70 | 120.22 | 122.12 | 1,111,779 | +1.92(+1.60%) |
Jun 19, 2020 | 114.75 | 120.75 | 112.65 | 120.19 | 1,733,592 | +10.12(+9.20%) |
Jun 18, 2020 | 112.70 | 113.52 | 109.19 | 110.07 | 764,311 | -4.12(-3.61%) |
Jun 17, 2020 | 108.67 | 115.46 | 108.67 | 114.19 | 881,474 | +6.03(+5.57%) |
Jun 16, 2020 | 112.45 | 112.91 | 106.95 | 108.16 | 751,969 | -1.32(-1.21%) |
Jun 15, 2020 | 106.08 | 109.69 | 105.71 | 109.48 | 633,703 | +2.52(+2.35%) |
Jun 12, 2020 | 108.92 | 109.27 | 104.54 | 106.97 | 518,376 | +0.83(+0.78%) |
Jun 11, 2020 | 107.53 | 111.84 | 106.03 | 106.14 | 583,779 | -3.88(-3.53%) |
Jun 10, 2020 | 108.83 | 111.21 | 106.72 | 110.02 | 774,096 | +1.75(+1.62%) |
Jun 09, 2020 | 104.80 | 108.43 | 103.10 | 108.27 | 733,393 | +2.75(+2.61%) |
Jun 08, 2020 | 108.98 | 110.40 | 104.45 | 105.52 | 1,146,618 | -3.83(-3.50%) |
Jun 05, 2020 | 111.14 | 112.86 | 108.08 | 109.35 | 729,282 | -0.77(-0.70%) |
Jun 04, 2020 | 110.68 | 111.94 | 109.08 | 110.12 | 690,157 | -0.78(-0.70%) |
Jun 03, 2020 | 114.42 | 115.41 | 110.23 | 110.90 | 579,500 | -2.37(-2.09%) |
Jun 02, 2020 | 112.52 | 114.27 | 110.96 | 113.27 | 704,839 | +1.94(+1.74%) |
Jun 01, 2020 | 111.78 | 113.20 | 109.66 | 111.33 | 606,507 | +0.19(+0.17%) |
May 29, 2020 | 108.93 | 111.76 | 107.19 | 111.13 | 906,829 | +2.62(+2.42%) |
May 28, 2020 | 110.28 | 111.46 | 107.65 | 108.51 | 710,246 | -0.72(-0.66%) |
May 27, 2020 | 108.13 | 109.90 | 104.00 | 109.23 | 1,041,414 | +0.79(+0.73%) |
May 26, 2020 | 113.67 | 113.67 | 108.00 | 108.44 | 1,038,278 | -2.03(-1.84%) |
May 22, 2020 | 111.35 | 111.35 | 108.97 | 110.47 | 600,566 | -0.02(-0.02%) |
May 21, 2020 | 112.01 | 112.42 | 109.81 | 110.49 | 573,794 | -1.28(-1.14%) |
May 20, 2020 | 112.25 | 112.98 | 110.50 | 111.76 | 439,062 | +1.52(+1.38%) |
May 19, 2020 | 111.00 | 113.00 | 110.09 | 110.24 | 590,170 | -0.50(-0.45%) |
May 18, 2020 | 118.47 | 119.37 | 110.60 | 110.74 | 804,988 | -5.00(-4.32%) |
May 15, 2020 | 110.51 | 115.88 | 110.51 | 115.75 | 725,551 | +4.65(+4.18%) |
May 14, 2020 | 107.08 | 112.08 | 106.43 | 111.10 | 517,024 | +1.60(+1.46%) |
May 13, 2020 | 111.24 | 113.17 | 108.19 | 109.49 | 729,819 | -2.08(-1.86%) |
May 12, 2020 | 116.01 | 116.19 | 111.33 | 111.57 | 502,039 | -3.69(-3.20%) |
May 11, 2020 | 113.77 | 115.91 | 113.06 | 115.26 | 581,359 | -0.97(-0.84%) |
May 08, 2020 | 113.28 | 116.97 | 112.14 | 116.24 | 602,102 | +4.15(+3.70%) |
May 07, 2020 | 113.10 | 115.15 | 110.57 | 112.09 | 708,498 | +0.02(+0.02%) |
May 06, 2020 | 110.56 | 115.57 | 107.94 | 112.07 | 1,218,836 | +1.86(+1.69%) |
May 05, 2020 | 111.51 | 112.91 | 109.89 | 110.21 | 865,424 | +0.70(+0.64%) |
May 04, 2020 | 106.23 | 109.69 | 105.27 | 109.51 | 488,246 | +1.81(+1.68%) |