Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 117.66 | 118.24 | 116.59 | 116.81 | 1,288,800 | -1.19(-1.01%) |
Apr 29, 2021 | 117.68 | 118.25 | 116.77 | 118.00 | 1,091,526 | +0.37(+0.31%) |
Apr 28, 2021 | 118.93 | 119.20 | 117.41 | 117.63 | 1,212,167 | -1.26(-1.06%) |
Apr 27, 2021 | 117.60 | 119.39 | 116.45 | 118.89 | 1,729,783 | +1.53(+1.30%) |
Apr 26, 2021 | 121.64 | 122.19 | 117.25 | 117.36 | 2,624,122 | -2.44(-2.04%) |
Apr 23, 2021 | 120.22 | 121.92 | 119.00 | 119.80 | 1,856,500 | -0.14(-0.12%) |
Apr 22, 2021 | 119.50 | 122.10 | 118.99 | 119.94 | 2,640,031 | +0.16(+0.13%) |
Apr 21, 2021 | 118.87 | 119.92 | 118.48 | 119.78 | 1,154,360 | +0.74(+0.62%) |
Apr 20, 2021 | 118.61 | 119.76 | 118.61 | 119.04 | 981,316 | -0.14(-0.12%) |
Apr 19, 2021 | 118.40 | 119.81 | 118.00 | 119.18 | 950,506 | +0.35(+0.29%) |
Apr 16, 2021 | 118.58 | 119.49 | 118.35 | 118.83 | 1,025,000 | +0.36(+0.30%) |
Apr 15, 2021 | 116.75 | 119.18 | 116.75 | 118.47 | 849,105 | +1.82(+1.56%) |
Apr 14, 2021 | 116.75 | 118.26 | 116.42 | 116.65 | 1,025,471 | -0.07(-0.06%) |
Apr 13, 2021 | 117.20 | 117.69 | 116.00 | 116.72 | 934,822 | +0.31(+0.27%) |
Apr 12, 2021 | 114.99 | 117.55 | 114.75 | 116.41 | 957,976 | +1.04(+0.90%) |
Apr 09, 2021 | 114.87 | 115.49 | 114.14 | 115.37 | 1,070,800 | -0.19(-0.16%) |
Apr 08, 2021 | 115.90 | 116.66 | 115.40 | 115.56 | 970,192 | +0.63(+0.55%) |
Apr 07, 2021 | 114.82 | 116.14 | 114.47 | 114.93 | 1,191,302 | -0.22(-0.19%) |
Apr 06, 2021 | 115.42 | 116.01 | 114.29 | 115.15 | 1,359,663 | -0.45(-0.39%) |
Apr 05, 2021 | 113.99 | 115.76 | 113.99 | 115.60 | 835,778 | +2.00(+1.76%) |
Apr 01, 2021 | 112.34 | 113.92 | 112.21 | 113.60 | 1,162,500 | +1.63(+1.46%) |
Mar 31, 2021 | 113.94 | 114.09 | 111.37 | 111.97 | 1,442,725 | -2.46(-2.15%) |
Mar 30, 2021 | 114.88 | 115.55 | 113.20 | 114.43 | 820,229 | -1.52(-1.31%) |
Mar 29, 2021 | 114.90 | 116.22 | 114.04 | 115.95 | 631,879 | +0.70(+0.61%) |
Mar 26, 2021 | 112.82 | 115.28 | 112.49 | 115.25 | 656,100 | +1.99(+1.76%) |
Mar 25, 2021 | 114.12 | 114.72 | 112.61 | 113.26 | 935,957 | -1.02(-0.89%) |
Mar 24, 2021 | 115.85 | 116.29 | 113.71 | 114.28 | 1,285,814 | -1.56(-1.35%) |
Mar 23, 2021 | 117.70 | 117.78 | 115.71 | 115.84 | 872,232 | -1.36(-1.16%) |
Mar 22, 2021 | 116.73 | 117.81 | 116.59 | 117.20 | 789,743 | +0.52(+0.45%) |
Mar 19, 2021 | 117.16 | 118.30 | 116.53 | 116.68 | 1,363,100 | +0.59(+0.51%) |
Mar 18, 2021 | 115.54 | 117.81 | 115.02 | 116.09 | 1,030,212 | -0.97(-0.83%) |
Mar 17, 2021 | 117.39 | 118.32 | 116.25 | 117.06 | 820,992 | -0.91(-0.77%) |
Mar 16, 2021 | 117.11 | 119.20 | 117.11 | 117.97 | 1,109,695 | +0.55(+0.47%) |
Mar 15, 2021 | 115.46 | 117.42 | 114.95 | 117.42 | 569,114 | +2.27(+1.97%) |
Mar 12, 2021 | 114.13 | 115.59 | 113.61 | 115.15 | 773,200 | -0.08(-0.07%) |
Mar 11, 2021 | 115.50 | 117.14 | 115.14 | 115.23 | 969,407 | +0.80(+0.70%) |
Mar 10, 2021 | 115.03 | 115.75 | 113.72 | 114.43 | 900,017 | +0.23(+0.20%) |
Mar 09, 2021 | 115.24 | 115.71 | 114.01 | 114.20 | 1,138,009 | +1.80(+1.60%) |
Mar 08, 2021 | 114.70 | 115.14 | 112.22 | 112.40 | 1,530,206 | -1.85(-1.62%) |
Mar 05, 2021 | 110.65 | 114.67 | 110.65 | 114.25 | 1,649,300 | +3.61(+3.26%) |
Mar 04, 2021 | 110.03 | 111.73 | 109.07 | 110.64 | 1,309,409 | +0.33(+0.30%) |
Mar 03, 2021 | 111.18 | 112.60 | 110.05 | 110.31 | 749,177 | -0.93(-0.84%) |
Mar 02, 2021 | 114.53 | 114.58 | 111.04 | 111.24 | 1,716,679 | -1.79(-1.58%) |
Mar 01, 2021 | 110.73 | 113.34 | 110.67 | 113.03 | 1,759,793 | +2.79(+2.53%) |
Feb 26, 2021 | 111.32 | 112.26 | 109.31 | 110.24 | 2,380,100 | -1.00(-0.90%) |
Feb 25, 2021 | 112.82 | 114.37 | 110.71 | 111.24 | 2,385,990 | -1.81(-1.60%) |
Feb 24, 2021 | 113.50 | 114.11 | 112.28 | 113.05 | 1,704,612 | -0.98(-0.86%) |
Feb 23, 2021 | 115.23 | 115.58 | 113.12 | 114.03 | 1,917,280 | -1.91(-1.65%) |
Feb 22, 2021 | 115.32 | 116.82 | 113.54 | 115.94 | 1,281,472 | +0.06(+0.05%) |
Feb 19, 2021 | 117.48 | 117.48 | 115.85 | 115.88 | 1,177,300 | -0.56(-0.48%) |
Feb 18, 2021 | 116.00 | 116.90 | 115.55 | 116.44 | 1,202,114 | -0.48(-0.41%) |
Feb 17, 2021 | 117.21 | 117.67 | 115.26 | 116.92 | 1,458,189 | -0.88(-0.75%) |
Feb 16, 2021 | 120.79 | 121.00 | 117.45 | 117.80 | 1,256,595 | -2.92(-2.42%) |
Feb 12, 2021 | 120.66 | 120.92 | 119.25 | 120.72 | 865,100 | +0.56(+0.47%) |
Feb 11, 2021 | 119.68 | 120.55 | 118.78 | 120.16 | 791,487 | +1.51(+1.27%) |
Feb 10, 2021 | 119.09 | 120.50 | 117.75 | 118.65 | 1,460,940 | +0.56(+0.47%) |
Feb 09, 2021 | 117.82 | 118.65 | 116.91 | 118.09 | 1,779,983 | +0.44(+0.37%) |
Feb 08, 2021 | 119.04 | 119.29 | 116.89 | 117.65 | 1,636,619 | -0.61(-0.52%) |
Feb 05, 2021 | 121.00 | 121.01 | 117.61 | 118.26 | 2,232,300 | -2.31(-1.92%) |
Feb 04, 2021 | 120.25 | 120.82 | 117.40 | 120.57 | 3,940,949 | +0.54(+0.45%) |
Feb 03, 2021 | 127.52 | 128.03 | 120.02 | 120.03 | 4,481,755 | -14.07(-10.49%) |
Feb 02, 2021 | 133.04 | 136.54 | 132.74 | 134.10 | 1,794,420 | +1.36(+1.02%) |
Feb 01, 2021 | 128.55 | 134.00 | 128.02 | 132.74 | 1,587,721 | +5.00(+3.91%) |
Jan 29, 2021 | 131.16 | 131.62 | 127.00 | 127.74 | 1,653,100 | -4.48(-3.39%) |
Jan 28, 2021 | 133.21 | 135.96 | 132.19 | 132.22 | 1,406,431 | -1.01(-0.76%) |
Jan 27, 2021 | 131.35 | 137.49 | 130.95 | 133.23 | 2,816,522 | +2.43(+1.86%) |
Jan 26, 2021 | 130.04 | 131.26 | 127.80 | 130.80 | 1,310,988 | +0.76(+0.58%) |
Jan 25, 2021 | 130.58 | 132.13 | 127.84 | 130.04 | 1,442,646 | +0.64(+0.49%) |
Jan 22, 2021 | 126.94 | 130.09 | 126.94 | 129.40 | 1,321,300 | +2.28(+1.79%) |
Jan 21, 2021 | 128.75 | 128.78 | 126.52 | 127.12 | 1,463,818 | -0.50(-0.39%) |
Jan 20, 2021 | 127.54 | 128.31 | 126.28 | 127.62 | 929,823 | -0.01(-0.01%) |
Jan 19, 2021 | 129.02 | 129.41 | 126.75 | 127.63 | 668,865 | +0.02(+0.02%) |
Jan 15, 2021 | 127.98 | 129.09 | 127.06 | 127.61 | 1,190,600 | -1.02(-0.79%) |
Jan 14, 2021 | 129.68 | 130.15 | 128.19 | 128.63 | 1,216,970 | -1.05(-0.81%) |
Jan 13, 2021 | 132.90 | 132.90 | 128.84 | 129.68 | 1,631,020 | -3.11(-2.34%) |
Jan 12, 2021 | 133.80 | 135.34 | 131.66 | 132.79 | 1,013,654 | -1.12(-0.84%) |
Jan 11, 2021 | 132.01 | 134.88 | 130.98 | 133.91 | 1,477,642 | +1.95(+1.48%) |
Jan 08, 2021 | 128.92 | 132.05 | 127.88 | 131.96 | 1,295,100 | +4.90(+3.86%) |
Jan 07, 2021 | 127.20 | 127.60 | 125.32 | 127.06 | 1,081,853 | +0.64(+0.51%) |
Jan 06, 2021 | 126.75 | 127.62 | 125.88 | 126.42 | 1,092,169 | -2.32(-1.80%) |
Jan 05, 2021 | 129.69 | 130.17 | 126.93 | 128.74 | 946,747 | -1.14(-0.88%) |
Jan 04, 2021 | 133.10 | 133.56 | 127.91 | 129.88 | 1,285,188 | -3.03(-2.28%) |
Dec 31, 2020 | 132.91 | 132.91 | 132.91 | 633,792 | -1.21(-0.90%) | |
Dec 30, 2020 | 135.11 | 136.23 | 134.10 | 134.12 | 633,792 | -0.92(-0.68%) |
Dec 29, 2020 | 138.07 | 139.26 | 134.12 | 135.04 | 1,103,249 | -2.55(-1.85%) |
Dec 28, 2020 | 135.85 | 137.96 | 135.50 | 137.59 | 1,936,413 | +2.84(+2.11%) |
Dec 24, 2020 | 135.17 | 135.69 | 134.00 | 134.75 | 246,700 | -0.13(-0.10%) |
Dec 23, 2020 | 134.45 | 137.47 | 133.60 | 134.88 | 1,023,278 | +1.46(+1.09%) |
Dec 22, 2020 | 126.85 | 133.57 | 126.85 | 133.42 | 1,818,160 | +6.45(+5.08%) |
Dec 21, 2020 | 121.56 | 127.65 | 121.38 | 126.97 | 1,707,571 | +4.72(+3.86%) |
Dec 18, 2020 | 120.30 | 122.43 | 119.64 | 122.25 | 3,209,900 | +2.62(+2.19%) |
Dec 17, 2020 | 121.88 | 121.88 | 118.48 | 119.63 | 1,889,707 | -1.13(-0.94%) |
Dec 16, 2020 | 123.78 | 123.78 | 120.61 | 120.76 | 1,566,266 | -2.37(-1.92%) |
Dec 15, 2020 | 122.33 | 123.71 | 121.73 | 123.13 | 1,017,011 | +0.61(+0.50%) |
Dec 14, 2020 | 120.47 | 123.52 | 120.07 | 122.52 | 1,122,631 | +2.20(+1.83%) |
Dec 11, 2020 | 119.71 | 120.56 | 118.34 | 120.32 | 747,500 | +0.57(+0.48%) |
Dec 10, 2020 | 120.03 | 120.86 | 119.32 | 119.75 | 772,572 | -1.11(-0.92%) |
Dec 09, 2020 | 121.84 | 123.08 | 120.00 | 120.86 | 1,127,019 | -2.30(-1.87%) |
Dec 08, 2020 | 119.38 | 123.40 | 119.38 | 123.16 | 814,846 | +3.59(+3.00%) |
Dec 07, 2020 | 120.50 | 121.19 | 119.33 | 119.57 | 613,115 | -0.65(-0.54%) |
Dec 04, 2020 | 119.75 | 121.11 | 119.20 | 120.22 | 846,000 | +0.46(+0.38%) |
Dec 03, 2020 | 118.23 | 120.48 | 118.23 | 119.76 | 1,000,252 | +1.64(+1.39%) |
Dec 02, 2020 | 118.59 | 118.96 | 117.01 | 118.12 | 981,447 | -0.85(-0.71%) |
Dec 01, 2020 | 118.10 | 119.20 | 117.35 | 118.97 | 1,625,981 | +1.29(+1.10%) |
Nov 30, 2020 | 119.67 | 119.72 | 116.56 | 117.68 | 1,591,859 | -2.04(-1.70%) |
Nov 27, 2020 | 119.22 | 119.96 | 118.44 | 119.72 | 534,400 | +0.29(+0.24%) |
Nov 25, 2020 | 119.92 | 120.67 | 118.81 | 119.43 | 1,022,100 | +0.58(+0.49%) |
Nov 24, 2020 | 120.14 | 120.85 | 118.56 | 118.85 | 1,099,863 | -1.01(-0.84%) |
Nov 23, 2020 | 119.92 | 120.55 | 118.41 | 119.86 | 557,909 | +0.96(+0.81%) |
Nov 20, 2020 | 119.47 | 120.28 | 118.75 | 118.90 | 638,300 | -0.28(-0.23%) |
Nov 19, 2020 | 117.59 | 119.36 | 117.13 | 119.18 | 714,525 | +1.69(+1.44%) |
Nov 18, 2020 | 119.12 | 119.86 | 117.32 | 117.49 | 750,052 | -1.65(-1.38%) |
Nov 17, 2020 | 118.79 | 119.75 | 118.33 | 119.14 | 1,235,392 | -0.15(-0.13%) |
Nov 16, 2020 | 117.68 | 120.00 | 117.58 | 119.29 | 727,407 | +0.62(+0.52%) |
Nov 13, 2020 | 116.56 | 119.40 | 116.56 | 118.67 | 717,900 | +2.42(+2.08%) |
Nov 12, 2020 | 118.02 | 118.79 | 115.84 | 116.25 | 945,380 | -1.75(-1.48%) |
Nov 11, 2020 | 117.19 | 118.86 | 116.76 | 118.00 | 944,771 | +1.42(+1.22%) |
Nov 10, 2020 | 118.31 | 118.91 | 115.13 | 116.58 | 1,490,896 | -2.94(-2.46%) |
Nov 09, 2020 | 122.75 | 124.27 | 119.52 | 119.52 | 993,072 | -1.74(-1.43%) |
Nov 06, 2020 | 121.89 | 121.89 | 120.34 | 121.26 | 478,100 | +0.03(+0.02%) |
Nov 05, 2020 | 121.12 | 122.30 | 120.72 | 121.23 | 680,588 | +1.83(+1.53%) |
Nov 04, 2020 | 121.31 | 121.68 | 118.56 | 119.40 | 1,057,499 | +1.10(+0.93%) |
Nov 03, 2020 | 116.86 | 119.27 | 116.57 | 118.30 | 960,926 | +2.79(+2.42%) |
Nov 02, 2020 | 114.59 | 115.71 | 114.05 | 115.51 | 1,039,094 | +1.95(+1.72%) |
Oct 30, 2020 | 114.78 | 115.50 | 112.58 | 113.56 | 1,110,500 | -2.29(-1.98%) |
Oct 29, 2020 | 115.73 | 117.16 | 115.23 | 115.85 | 871,871 | +0.32(+0.28%) |
Oct 28, 2020 | 117.99 | 118.68 | 115.44 | 115.53 | 1,162,560 | -3.93(-3.29%) |
Oct 27, 2020 | 120.20 | 122.03 | 119.32 | 119.46 | 875,180 | -0.54(-0.45%) |
Oct 26, 2020 | 120.31 | 121.48 | 118.27 | 120.00 | 995,984 | -0.47(-0.39%) |
Oct 23, 2020 | 121.66 | 121.92 | 120.10 | 120.47 | 953,800 | -0.53(-0.44%) |
Oct 22, 2020 | 122.60 | 123.94 | 117.89 | 121.00 | 2,191,474 | -3.46(-2.78%) |
Oct 21, 2020 | 123.76 | 125.35 | 122.58 | 124.46 | 1,214,109 | +0.71(+0.57%) |
Oct 20, 2020 | 126.78 | 127.93 | 123.69 | 123.75 | 1,078,902 | -2.74(-2.17%) |
Oct 19, 2020 | 128.09 | 128.81 | 126.34 | 126.49 | 1,029,285 | -0.13(-0.10%) |
Oct 16, 2020 | 127.63 | 128.11 | 125.88 | 126.62 | 1,097,400 | -1.05(-0.82%) |
Oct 15, 2020 | 126.59 | 128.84 | 126.37 | 127.67 | 790,360 | -0.36(-0.28%) |
Oct 14, 2020 | 127.70 | 128.54 | 127.09 | 128.03 | 633,831 | +0.90(+0.71%) |
Oct 13, 2020 | 127.55 | 128.87 | 126.68 | 127.13 | 828,316 | +0.35(+0.28%) |
Oct 12, 2020 | 126.28 | 127.75 | 124.84 | 126.78 | 662,518 | +1.60(+1.28%) |
Oct 09, 2020 | 123.53 | 125.24 | 123.35 | 125.18 | 486,600 | +1.85(+1.50%) |
Oct 08, 2020 | 123.59 | 124.82 | 123.07 | 123.33 | 690,086 | +0.71(+0.58%) |
Oct 07, 2020 | 121.75 | 123.12 | 121.75 | 122.62 | 594,690 | +1.58(+1.31%) |
Oct 06, 2020 | 120.95 | 122.99 | 120.57 | 121.04 | 903,989 | -0.22(-0.18%) |
Oct 05, 2020 | 119.00 | 121.67 | 118.41 | 121.26 | 764,915 | +2.95(+2.49%) |
Oct 02, 2020 | 116.97 | 119.47 | 116.97 | 118.31 | 859,000 | -0.54(-0.45%) |
Oct 01, 2020 | 121.26 | 122.06 | 118.11 | 118.85 | 1,454,079 | -1.49(-1.24%) |
Sep 30, 2020 | 120.43 | 121.89 | 119.64 | 120.34 | 1,043,067 | -0.39(-0.32%) |
Sep 29, 2020 | 121.88 | 122.06 | 120.16 | 120.73 | 711,570 | -0.87(-0.72%) |
Sep 28, 2020 | 121.80 | 122.29 | 120.55 | 121.60 | 820,519 | +1.41(+1.17%) |
Sep 25, 2020 | 118.00 | 120.83 | 117.62 | 120.19 | 575,700 | +2.01(+1.70%) |
Sep 24, 2020 | 117.50 | 119.40 | 116.97 | 118.18 | 495,333 | -0.37(-0.31%) |
Sep 23, 2020 | 120.05 | 120.64 | 117.99 | 118.55 | 705,802 | -1.50(-1.25%) |
Sep 22, 2020 | 116.85 | 120.64 | 116.51 | 120.05 | 941,882 | +3.17(+2.71%) |
Sep 21, 2020 | 116.99 | 117.14 | 114.89 | 116.88 | 978,264 | -1.12(-0.95%) |
Sep 18, 2020 | 120.31 | 121.93 | 117.65 | 118.00 | 1,665,100 | -1.98(-1.65%) |
Sep 17, 2020 | 117.43 | 120.40 | 117.43 | 119.98 | 1,221,712 | -0.85(-0.70%) |
Sep 16, 2020 | 122.46 | 123.19 | 120.71 | 120.83 | 939,432 | -1.95(-1.59%) |
Sep 15, 2020 | 121.36 | 123.26 | 120.81 | 122.78 | 977,850 | +1.78(+1.47%) |
Sep 14, 2020 | 119.22 | 121.43 | 119.03 | 121.00 | 1,142,764 | +2.73(+2.31%) |
Sep 11, 2020 | 118.80 | 119.46 | 116.89 | 118.27 | 1,101,100 | +0.17(+0.14%) |
Sep 10, 2020 | 120.39 | 121.57 | 117.74 | 118.10 | 913,870 | -1.69(-1.41%) |
Sep 09, 2020 | 119.06 | 120.53 | 117.74 | 119.79 | 1,097,287 | +2.35(+2.00%) |
Sep 08, 2020 | 116.79 | 119.49 | 116.40 | 117.44 | 1,249,405 | -2.54(-2.12%) |
Sep 04, 2020 | 123.43 | 124.50 | 118.38 | 119.98 | 1,318,600 | -4.03(-3.25%) |
Sep 03, 2020 | 128.72 | 129.61 | 122.75 | 124.01 | 1,993,776 | -6.57(-5.03%) |
Sep 02, 2020 | 128.10 | 130.98 | 126.85 | 130.58 | 1,025,258 | +3.94(+3.11%) |
Sep 01, 2020 | 126.16 | 127.72 | 126.01 | 126.64 | 1,080,730 | +0.38(+0.30%) |
Aug 31, 2020 | 126.03 | 127.11 | 125.30 | 126.26 | 1,375,097 | -0.63(-0.50%) |
Aug 28, 2020 | 128.00 | 128.35 | 126.70 | 126.89 | 576,700 | -0.74(-0.58%) |
Aug 27, 2020 | 128.84 | 128.84 | 126.92 | 127.63 | 808,238 | -1.32(-1.02%) |
Aug 26, 2020 | 128.99 | 129.22 | 126.50 | 128.95 | 809,220 | +1.11(+0.87%) |
Aug 25, 2020 | 129.47 | 129.75 | 127.07 | 127.84 | 1,207,600 | -1.84(-1.42%) |
Aug 24, 2020 | 129.07 | 130.27 | 128.67 | 129.68 | 835,400 | +1.31(+1.02%) |
Aug 21, 2020 | 127.39 | 128.49 | 126.99 | 128.37 | 485,700 | +0.53(+0.41%) |
Aug 20, 2020 | 127.67 | 129.20 | 127.04 | 127.84 | 799,670 | -0.24(-0.19%) |
Aug 19, 2020 | 127.43 | 128.87 | 126.70 | 128.08 | 790,542 | +0.47(+0.37%) |
Aug 18, 2020 | 123.74 | 127.63 | 123.74 | 127.61 | 1,730,205 | +3.95(+3.19%) |
Aug 17, 2020 | 124.42 | 124.99 | 123.42 | 123.66 | 868,188 | -0.29(-0.23%) |
Aug 14, 2020 | 125.51 | 125.52 | 123.57 | 123.95 | 579,300 | -0.94(-0.75%) |
Aug 13, 2020 | 125.20 | 126.19 | 124.52 | 124.89 | 759,959 | -0.07(-0.06%) |
Aug 12, 2020 | 124.76 | 126.85 | 124.56 | 124.96 | 804,096 | +0.97(+0.78%) |
Aug 11, 2020 | 123.72 | 125.43 | 123.54 | 123.99 | 1,574,011 | -0.65(-0.52%) |
Aug 10, 2020 | 123.93 | 124.71 | 122.62 | 124.64 | 1,596,922 | +0.91(+0.74%) |
Aug 07, 2020 | 123.03 | 124.82 | 122.86 | 123.73 | 1,130,400 | +0.01(+0.01%) |
Aug 06, 2020 | 124.37 | 125.78 | 123.25 | 123.72 | 880,752 | -1.50(-1.20%) |
Aug 05, 2020 | 123.95 | 125.38 | 123.59 | 125.22 | 1,240,388 | +1.85(+1.50%) |
Aug 04, 2020 | 121.80 | 123.44 | 121.11 | 123.37 | 1,838,586 | +0.96(+0.78%) |
Aug 03, 2020 | 124.71 | 124.99 | 118.40 | 122.41 | 3,208,450 | -2.94(-2.35%) |
Jul 31, 2020 | 123.54 | 125.36 | 122.57 | 125.35 | 1,189,800 | +1.81(+1.47%) |
Jul 30, 2020 | 121.09 | 124.32 | 120.82 | 123.54 | 940,074 | +0.78(+0.64%) |
Jul 29, 2020 | 122.68 | 123.18 | 121.76 | 122.76 | 1,545,458 | +1.59(+1.31%) |
Jul 28, 2020 | 123.38 | 123.60 | 121.17 | 121.17 | 1,547,868 | -2.81(-2.27%) |
Jul 27, 2020 | 123.52 | 125.00 | 123.52 | 123.98 | 951,056 | +0.50(+0.40%) |
Jul 24, 2020 | 123.88 | 124.95 | 122.84 | 123.48 | 889,400 | -0.72(-0.58%) |
Jul 23, 2020 | 121.31 | 125.82 | 121.31 | 124.20 | 1,593,418 | +1.18(+0.96%) |
Jul 22, 2020 | 129.63 | 130.65 | 121.92 | 123.02 | 3,276,029 | -1.34(-1.08%) |
Jul 21, 2020 | 125.00 | 125.53 | 123.72 | 124.36 | 1,238,112 | -0.43(-0.34%) |
Jul 20, 2020 | 121.20 | 125.00 | 121.03 | 124.79 | 1,010,794 | +3.94(+3.26%) |
Jul 17, 2020 | 119.98 | 121.18 | 118.58 | 120.85 | 891,300 | +1.62(+1.36%) |
Jul 16, 2020 | 119.21 | 119.79 | 117.59 | 119.23 | 682,932 | -1.15(-0.96%) |
Jul 15, 2020 | 118.50 | 120.88 | 118.29 | 120.38 | 890,824 | +2.00(+1.69%) |
Jul 14, 2020 | 114.67 | 118.67 | 114.01 | 118.38 | 953,168 | +1.75(+1.50%) |
Jul 13, 2020 | 120.18 | 122.78 | 116.20 | 116.63 | 1,364,276 | -2.82(-2.36%) |
Jul 10, 2020 | 118.59 | 119.65 | 117.44 | 119.45 | 814,900 | +0.72(+0.61%) |
Jul 09, 2020 | 116.32 | 119.27 | 115.98 | 118.73 | 1,553,473 | +2.79(+2.41%) |
Jul 08, 2020 | 116.52 | 117.78 | 113.98 | 115.94 | 1,396,274 | +0.06(+0.05%) |
Jul 07, 2020 | 110.93 | 117.00 | 110.70 | 115.88 | 1,847,770 | +4.35(+3.90%) |
Jul 06, 2020 | 109.68 | 111.54 | 109.25 | 111.53 | 1,146,068 | +2.94(+2.71%) |
Jul 02, 2020 | 108.43 | 109.92 | 108.33 | 108.59 | 623,200 | +0.67(+0.62%) |
Jul 01, 2020 | 106.87 | 108.30 | 106.10 | 107.92 | 656,087 | +0.49(+0.46%) |
Jun 30, 2020 | 106.53 | 107.59 | 105.85 | 107.43 | 657,623 | +1.08(+1.02%) |
Jun 29, 2020 | 105.87 | 106.86 | 105.10 | 106.35 | 558,424 | +0.45(+0.42%) |
Jun 26, 2020 | 107.23 | 107.41 | 105.19 | 105.90 | 505,500 | -0.49(-0.46%) |
Jun 25, 2020 | 104.95 | 106.45 | 103.43 | 106.39 | 839,512 | +1.37(+1.30%) |
Jun 24, 2020 | 106.32 | 107.56 | 104.84 | 105.02 | 833,421 | -1.98(-1.85%) |
Jun 23, 2020 | 108.48 | 108.73 | 106.80 | 107.00 | 940,109 | +0.49(+0.46%) |
Jun 22, 2020 | 107.06 | 107.52 | 106.05 | 106.51 | 673,345 | -1.11(-1.03%) |
Jun 19, 2020 | 109.87 | 110.22 | 106.07 | 107.62 | 1,283,700 | -0.84(-0.77%) |
Jun 18, 2020 | 107.24 | 108.80 | 107.24 | 108.46 | 731,079 | +0.41(+0.38%) |
Jun 17, 2020 | 108.22 | 108.86 | 105.94 | 108.05 | 798,312 | -0.08(-0.07%) |
Jun 16, 2020 | 109.42 | 110.34 | 107.61 | 108.13 | 988,554 | +2.00(+1.88%) |
Jun 15, 2020 | 104.95 | 107.28 | 104.51 | 106.13 | 678,406 | +0.05(+0.05%) |
Jun 12, 2020 | 107.10 | 107.92 | 104.79 | 106.08 | 590,000 | +0.62(+0.59%) |
Jun 11, 2020 | 109.24 | 109.90 | 105.46 | 105.46 | 1,468,458 | -4.80(-4.35%) |
Jun 10, 2020 | 111.11 | 112.20 | 110.00 | 110.26 | 795,195 | -0.50(-0.45%) |
Jun 09, 2020 | 111.64 | 112.96 | 109.80 | 110.76 | 986,584 | -0.85(-0.76%) |
Jun 08, 2020 | 111.51 | 112.53 | 110.78 | 111.61 | 1,147,738 | -0.06(-0.05%) |
Jun 05, 2020 | 109.97 | 111.93 | 109.19 | 111.67 | 825,300 | +2.82(+2.59%) |
Jun 04, 2020 | 108.16 | 109.31 | 107.28 | 108.85 | 1,148,075 | +1.55(+1.44%) |
Jun 03, 2020 | 109.61 | 109.61 | 106.19 | 107.30 | 810,556 | -0.79(-0.73%) |
Jun 02, 2020 | 107.85 | 109.32 | 107.68 | 108.09 | 715,979 | -0.30(-0.28%) |
Jun 01, 2020 | 108.78 | 109.46 | 107.78 | 108.39 | 765,976 | -1.28(-1.17%) |
May 29, 2020 | 108.54 | 109.99 | 106.90 | 109.67 | 1,448,300 | +1.81(+1.68%) |
May 28, 2020 | 107.18 | 109.00 | 106.81 | 107.86 | 884,635 | +0.63(+0.59%) |
May 27, 2020 | 107.87 | 108.76 | 106.31 | 107.23 | 1,335,231 | -0.42(-0.39%) |
May 26, 2020 | 107.97 | 109.95 | 107.30 | 107.65 | 846,268 | +0.74(+0.69%) |
May 22, 2020 | 106.77 | 108.18 | 106.20 | 106.91 | 932,600 | +0.43(+0.40%) |
May 21, 2020 | 107.85 | 108.39 | 106.24 | 106.48 | 918,864 | -1.31(-1.22%) |
May 20, 2020 | 107.20 | 108.04 | 106.85 | 107.79 | 758,964 | +2.29(+2.17%) |
May 19, 2020 | 106.18 | 106.85 | 105.40 | 105.50 | 975,553 | -0.94(-0.88%) |
May 18, 2020 | 106.22 | 107.14 | 105.73 | 106.44 | 826,295 | +1.69(+1.61%) |
May 15, 2020 | 103.83 | 106.42 | 103.81 | 104.75 | 735,000 | -0.10(-0.10%) |
May 14, 2020 | 101.42 | 104.91 | 101.27 | 104.85 | 1,121,170 | +2.45(+2.39%) |
May 13, 2020 | 105.18 | 105.74 | 101.66 | 102.40 | 1,147,126 | -2.66(-2.53%) |
May 12, 2020 | 108.19 | 108.43 | 104.99 | 105.06 | 771,516 | -2.93(-2.71%) |
May 11, 2020 | 106.29 | 108.40 | 106.14 | 107.99 | 768,122 | +1.00(+0.93%) |
May 08, 2020 | 107.87 | 107.87 | 106.74 | 106.99 | 642,900 | -0.22(-0.21%) |
May 07, 2020 | 107.61 | 108.35 | 106.88 | 107.21 | 1,032,124 | +1.56(+1.48%) |
May 06, 2020 | 106.70 | 106.89 | 104.68 | 105.65 | 787,714 | +0.50(+0.48%) |
May 05, 2020 | 104.22 | 106.33 | 103.75 | 105.15 | 854,189 | +1.53(+1.48%) |
May 04, 2020 | 101.84 | 103.97 | 101.61 | 103.62 | 622,808 | +1.63(+1.60%) |