Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 132.77 | 133.62 | 132.18 | 133.56 | 127,083 | +0.87(+0.66%) |
Apr 29, 2021 | 131.52 | 132.69 | 131.52 | 132.69 | 260,929 | +1.25(+0.95%) |
Apr 28, 2021 | 131.61 | 132.00 | 130.90 | 131.44 | 340,699 | -0.17(-0.13%) |
Apr 27, 2021 | 132.67 | 132.67 | 131.37 | 131.61 | 186,885 | -1.10(-0.83%) |
Apr 26, 2021 | 133.74 | 133.74 | 132.34 | 132.71 | 164,759 | -0.62(-0.47%) |
Apr 23, 2021 | 133.73 | 134.11 | 133.19 | 133.33 | 252,093 | -0.28(-0.21%) |
Apr 22, 2021 | 134.36 | 134.90 | 133.57 | 133.62 | 192,797 | -0.90(-0.67%) |
Apr 21, 2021 | 135.58 | 136.01 | 134.14 | 134.51 | 253,381 | -1.12(-0.82%) |
Apr 20, 2021 | 134.06 | 135.86 | 134.02 | 135.63 | 246,826 | +1.61(+1.20%) |
Apr 19, 2021 | 134.75 | 135.00 | 133.71 | 134.02 | 201,562 | -0.73(-0.54%) |
Apr 16, 2021 | 134.18 | 135.25 | 134.05 | 134.75 | 194,447 | +0.98(+0.73%) |
Apr 15, 2021 | 132.35 | 133.78 | 132.33 | 133.77 | 359,485 | +1.51(+1.14%) |
Apr 14, 2021 | 131.47 | 132.26 | 131.25 | 132.26 | 354,509 | +0.52(+0.40%) |
Apr 13, 2021 | 129.86 | 131.92 | 129.43 | 131.74 | 231,961 | +1.52(+1.17%) |
Apr 12, 2021 | 130.34 | 131.11 | 129.90 | 130.22 | 170,742 | +0.12(+0.09%) |
Apr 09, 2021 | 130.43 | 130.78 | 129.80 | 130.10 | 171,410 | -0.02(-0.01%) |
Apr 08, 2021 | 130.55 | 130.91 | 129.85 | 130.12 | 133,048 | -0.10(-0.08%) |
Apr 07, 2021 | 130.31 | 130.92 | 129.63 | 130.22 | 178,891 | -0.25(-0.19%) |
Apr 06, 2021 | 130.03 | 130.47 | 128.87 | 130.47 | 182,602 | +0.55(+0.42%) |
Apr 05, 2021 | 129.13 | 130.65 | 128.99 | 129.92 | 342,047 | +1.35(+1.05%) |
Apr 01, 2021 | 128.79 | 128.79 | 127.71 | 128.57 | 309,848 | -0.13(-0.10%) |
Mar 31, 2021 | 127.99 | 128.87 | 127.67 | 128.70 | 404,932 | +0.99(+0.77%) |
Mar 30, 2021 | 128.55 | 128.55 | 126.83 | 127.71 | 175,269 | -1.11(-0.86%) |
Mar 29, 2021 | 127.25 | 129.34 | 127.25 | 128.82 | 248,860 | +1.30(+1.02%) |
Mar 26, 2021 | 127.19 | 127.66 | 126.06 | 127.52 | 294,345 | +0.36(+0.28%) |
Mar 25, 2021 | 125.95 | 127.46 | 125.55 | 127.16 | 559,607 | +1.45(+1.16%) |
Mar 24, 2021 | 125.11 | 126.67 | 124.74 | 125.70 | 298,978 | +0.16(+0.12%) |
Mar 23, 2021 | 123.92 | 126.00 | 123.61 | 125.55 | 424,594 | +1.68(+1.36%) |
Mar 22, 2021 | 124.16 | 124.50 | 123.06 | 123.87 | 262,191 | -0.40(-0.32%) |
Mar 19, 2021 | 123.78 | 125.33 | 122.59 | 124.27 | 289,231 | +0.38(+0.31%) |
Mar 18, 2021 | 124.23 | 124.72 | 123.17 | 123.89 | 263,944 | -0.64(-0.51%) |
Mar 17, 2021 | 126.50 | 126.50 | 124.31 | 124.52 | 281,306 | -2.16(-1.71%) |
Mar 16, 2021 | 126.42 | 126.88 | 125.94 | 126.69 | 268,473 | +0.12(+0.09%) |
Mar 15, 2021 | 125.19 | 126.83 | 125.19 | 126.57 | 377,065 | +1.63(+1.30%) |
Mar 12, 2021 | 123.52 | 125.25 | 123.30 | 124.94 | 203,484 | +1.67(+1.36%) |
Mar 11, 2021 | 123.50 | 124.69 | 123.19 | 123.27 | 346,347 | -0.30(-0.24%) |
Mar 10, 2021 | 122.93 | 123.94 | 122.32 | 123.57 | 651,493 | +0.93(+0.76%) |
Mar 09, 2021 | 121.97 | 123.09 | 121.72 | 122.64 | 347,184 | +1.38(+1.14%) |
Mar 08, 2021 | 119.96 | 122.14 | 119.60 | 121.26 | 298,658 | +1.86(+1.55%) |
Mar 05, 2021 | 117.86 | 119.96 | 117.03 | 119.40 | 394,216 | +2.07(+1.77%) |
Mar 04, 2021 | 117.45 | 119.50 | 116.79 | 117.33 | 402,737 | -0.08(-0.07%) |
Mar 03, 2021 | 118.58 | 118.58 | 116.50 | 117.41 | 413,077 | -1.23(-1.04%) |
Mar 02, 2021 | 119.47 | 119.65 | 118.06 | 118.64 | 385,032 | -0.51(-0.43%) |
Mar 01, 2021 | 118.15 | 120.43 | 118.06 | 119.15 | 434,846 | +2.47(+2.11%) |
Feb 26, 2021 | 119.32 | 119.83 | 116.66 | 116.68 | 770,843 | -2.49(-2.09%) |
Feb 25, 2021 | 120.40 | 120.73 | 118.71 | 119.17 | 274,369 | -1.32(-1.09%) |
Feb 24, 2021 | 121.58 | 121.58 | 120.33 | 120.49 | 244,716 | -1.02(-0.84%) |
Feb 23, 2021 | 120.85 | 121.98 | 120.58 | 121.51 | 348,366 | +0.88(+0.73%) |
Feb 22, 2021 | 122.76 | 122.98 | 119.65 | 120.63 | 451,986 | -2.44(-1.98%) |
Feb 19, 2021 | 124.62 | 124.69 | 122.97 | 123.07 | 176,001 | -1.51(-1.21%) |
Feb 18, 2021 | 123.91 | 125.11 | 123.89 | 124.58 | 197,663 | +0.53(+0.43%) |
Feb 17, 2021 | 123.86 | 124.11 | 123.17 | 124.05 | 181,435 | +0.23(+0.18%) |
Feb 16, 2021 | 125.03 | 125.03 | 123.65 | 123.82 | 326,752 | -1.26(-1.01%) |
Feb 12, 2021 | 125.82 | 126.07 | 124.44 | 125.09 | 189,412 | -0.93(-0.74%) |
Feb 11, 2021 | 126.66 | 126.96 | 125.76 | 126.01 | 115,722 | -0.57(-0.45%) |
Feb 10, 2021 | 126.67 | 126.98 | 125.86 | 126.59 | 142,599 | +0.54(+0.43%) |
Feb 09, 2021 | 126.00 | 126.31 | 125.07 | 126.05 | 169,782 | +0.16(+0.13%) |
Feb 08, 2021 | 127.00 | 127.01 | 125.32 | 125.89 | 296,660 | -0.77(-0.61%) |
Feb 05, 2021 | 126.48 | 127.26 | 125.96 | 126.66 | 289,121 | +0.66(+0.52%) |
Feb 04, 2021 | 124.98 | 126.02 | 124.62 | 126.00 | 545,833 | +1.07(+0.86%) |
Feb 03, 2021 | 125.20 | 125.61 | 124.62 | 124.93 | 358,109 | -0.32(-0.25%) |
Feb 02, 2021 | 124.94 | 127.10 | 124.39 | 125.25 | 415,356 | +0.86(+0.69%) |
Feb 01, 2021 | 124.34 | 125.25 | 123.19 | 124.39 | 153,549 | +0.86(+0.70%) |
Jan 29, 2021 | 123.71 | 124.88 | 122.89 | 123.52 | 290,550 | -0.79(-0.64%) |
Jan 28, 2021 | 123.30 | 126.12 | 122.95 | 124.31 | 240,742 | +1.48(+1.21%) |
Jan 27, 2021 | 125.08 | 125.54 | 122.30 | 122.83 | 364,685 | -3.09(-2.46%) |
Jan 26, 2021 | 127.35 | 127.36 | 125.53 | 125.92 | 171,960 | -1.38(-1.09%) |
Jan 25, 2021 | 124.81 | 127.47 | 124.56 | 127.31 | 233,703 | +2.27(+1.82%) |
Jan 22, 2021 | 124.71 | 125.49 | 124.15 | 125.03 | 184,465 | +0.12(+0.09%) |
Jan 21, 2021 | 125.49 | 125.54 | 124.76 | 124.91 | 145,851 | -0.89(-0.71%) |
Jan 20, 2021 | 125.22 | 126.21 | 124.51 | 125.81 | 309,490 | +0.70(+0.56%) |
Jan 19, 2021 | 126.44 | 126.44 | 125.00 | 125.11 | 259,615 | -0.59(-0.47%) |
Jan 15, 2021 | 124.02 | 125.99 | 123.80 | 125.70 | 201,835 | +1.25(+1.00%) |
Jan 14, 2021 | 125.17 | 125.17 | 123.85 | 124.45 | 196,337 | -0.57(-0.46%) |
Jan 13, 2021 | 123.07 | 125.39 | 123.03 | 125.02 | 245,737 | +2.13(+1.73%) |
Jan 12, 2021 | 123.27 | 123.62 | 121.47 | 122.89 | 229,133 | -0.45(-0.36%) |
Jan 11, 2021 | 123.81 | 124.39 | 122.49 | 123.34 | 197,453 | -1.05(-0.84%) |
Jan 08, 2021 | 123.63 | 124.62 | 123.36 | 124.39 | 220,303 | +0.89(+0.72%) |
Jan 07, 2021 | 125.93 | 125.93 | 123.42 | 123.49 | 200,550 | -1.57(-1.26%) |
Jan 06, 2021 | 122.57 | 125.91 | 122.55 | 125.07 | 353,017 | +3.14(+2.57%) |
Jan 05, 2021 | 122.06 | 122.40 | 120.80 | 121.93 | 185,383 | +0.08(+0.07%) |
Jan 04, 2021 | 124.98 | 125.02 | 121.17 | 121.85 | 391,317 | -2.97(-2.38%) |
Dec 31, 2020 | 124.82 | 124.82 | 124.82 | 125,776 | +1.78(+1.45%) | |
Dec 30, 2020 | 122.28 | 123.42 | 122.27 | 123.04 | 125,776 | +0.76(+0.62%) |
Dec 29, 2020 | 122.91 | 123.28 | 121.99 | 122.28 | 187,121 | -0.25(-0.21%) |
Dec 28, 2020 | 122.49 | 123.24 | 122.04 | 122.53 | 141,416 | +0.69(+0.57%) |
Dec 24, 2020 | 121.54 | 121.95 | 120.71 | 121.84 | 106,194 | +0.73(+0.60%) |
Dec 23, 2020 | 121.65 | 122.87 | 121.10 | 121.11 | 250,051 | -0.21(-0.17%) |
Dec 22, 2020 | 121.62 | 121.71 | 120.80 | 121.32 | 269,966 | +0.02(+0.01%) |
Dec 21, 2020 | 121.99 | 122.06 | 119.89 | 121.30 | 334,091 | -1.39(-1.13%) |
Dec 18, 2020 | 124.02 | 124.39 | 122.36 | 122.69 | 199,966 | -1.36(-1.10%) |
Dec 17, 2020 | 123.74 | 124.79 | 123.74 | 124.06 | 161,264 | +0.85(+0.69%) |
Dec 16, 2020 | 124.90 | 125.50 | 123.06 | 123.20 | 241,977 | -1.45(-1.16%) |
Dec 15, 2020 | 122.53 | 124.84 | 122.11 | 124.65 | 234,634 | +2.64(+2.16%) |
Dec 14, 2020 | 123.40 | 124.63 | 122.02 | 122.02 | 161,864 | -0.61(-0.50%) |
Dec 11, 2020 | 121.97 | 122.89 | 121.97 | 122.63 | 99,910 | +0.16(+0.13%) |
Dec 10, 2020 | 123.17 | 123.49 | 122.01 | 122.47 | 111,461 | -0.62(-0.51%) |
Dec 09, 2020 | 123.36 | 123.56 | 122.42 | 123.09 | 162,163 | -0.20(-0.16%) |
Dec 08, 2020 | 122.96 | 124.03 | 122.42 | 123.28 | 118,871 | -0.36(-0.29%) |
Dec 07, 2020 | 122.61 | 124.13 | 122.61 | 123.64 | 165,643 | +0.61(+0.50%) |
Dec 04, 2020 | 124.15 | 124.49 | 122.39 | 123.03 | 216,915 | -1.10(-0.89%) |
Dec 03, 2020 | 124.98 | 125.22 | 123.74 | 124.13 | 149,900 | -1.13(-0.90%) |
Dec 02, 2020 | 124.22 | 125.30 | 123.28 | 125.26 | 154,318 | +0.65(+0.52%) |
Dec 01, 2020 | 124.60 | 126.16 | 124.49 | 124.61 | 165,008 | +0.89(+0.72%) |
Nov 30, 2020 | 125.41 | 125.41 | 123.29 | 123.72 | 219,662 | -2.03(-1.61%) |
Nov 27, 2020 | 126.92 | 126.92 | 125.25 | 125.74 | 82,037 | -1.19(-0.94%) |
Nov 25, 2020 | 126.41 | 126.94 | 125.47 | 126.93 | 153,195 | +0.25(+0.20%) |
Nov 24, 2020 | 125.90 | 126.95 | 125.75 | 126.69 | 145,818 | +1.72(+1.37%) |
Nov 23, 2020 | 125.47 | 125.64 | 124.49 | 124.97 | 160,707 | +0.05(+0.04%) |
Nov 20, 2020 | 124.52 | 125.60 | 124.28 | 124.92 | 110,678 | +0.14(+0.12%) |
Nov 19, 2020 | 125.88 | 126.00 | 123.94 | 124.77 | 254,353 | -1.23(-0.98%) |
Nov 18, 2020 | 129.30 | 129.40 | 126.00 | 126.00 | 404,922 | -2.51(-1.96%) |
Nov 17, 2020 | 130.00 | 130.63 | 128.45 | 128.52 | 155,192 | -2.57(-1.96%) |
Nov 16, 2020 | 131.00 | 131.25 | 129.60 | 131.09 | 174,648 | +1.43(+1.10%) |
Nov 13, 2020 | 128.89 | 129.99 | 128.89 | 129.65 | 274,530 | +1.35(+1.05%) |
Nov 12, 2020 | 129.87 | 129.91 | 127.23 | 128.30 | 582,295 | -2.33(-1.79%) |
Nov 11, 2020 | 130.75 | 131.58 | 130.05 | 130.64 | 197,429 | +0.32(+0.25%) |
Nov 10, 2020 | 128.73 | 130.41 | 128.19 | 130.31 | 410,265 | +2.32(+1.81%) |
Nov 09, 2020 | 131.54 | 132.76 | 127.85 | 128.00 | 283,674 | +2.75(+2.19%) |
Nov 06, 2020 | 125.57 | 126.76 | 125.18 | 125.25 | 106,126 | -0.32(-0.26%) |
Nov 05, 2020 | 125.72 | 127.75 | 125.44 | 125.57 | 119,550 | +1.09(+0.88%) |
Nov 04, 2020 | 126.47 | 127.49 | 124.38 | 124.48 | 170,595 | -2.08(-1.64%) |
Nov 03, 2020 | 126.30 | 127.71 | 125.69 | 126.56 | 494,978 | +1.91(+1.53%) |
Nov 02, 2020 | 123.19 | 124.65 | 122.32 | 124.65 | 145,013 | +2.67(+2.19%) |
Oct 30, 2020 | 122.39 | 122.95 | 120.69 | 121.98 | 285,520 | -0.79(-0.65%) |
Oct 29, 2020 | 122.30 | 124.30 | 120.57 | 122.77 | 235,204 | +0.12(+0.10%) |
Oct 28, 2020 | 124.52 | 126.11 | 122.40 | 122.65 | 178,804 | -3.78(-2.99%) |
Oct 27, 2020 | 126.93 | 127.58 | 126.02 | 126.43 | 134,082 | -0.22(-0.18%) |
Oct 26, 2020 | 125.87 | 126.79 | 124.92 | 126.65 | 143,530 | -0.14(-0.11%) |
Oct 23, 2020 | 126.87 | 127.19 | 126.03 | 126.79 | 136,543 | +0.40(+0.31%) |
Oct 22, 2020 | 124.77 | 126.46 | 124.34 | 126.39 | 220,130 | +1.85(+1.48%) |
Oct 21, 2020 | 124.58 | 125.26 | 124.24 | 124.55 | 76,777 | -0.07(-0.06%) |
Oct 20, 2020 | 124.47 | 125.32 | 124.17 | 124.62 | 124,864 | +0.72(+0.58%) |
Oct 19, 2020 | 125.12 | 125.53 | 123.64 | 123.90 | 105,465 | -1.19(-0.95%) |
Oct 16, 2020 | 123.93 | 125.54 | 123.79 | 125.09 | 149,087 | +1.23(+1.00%) |
Oct 15, 2020 | 122.69 | 124.43 | 122.40 | 123.85 | 97,582 | +0.11(+0.09%) |
Oct 14, 2020 | 124.12 | 124.67 | 123.20 | 123.74 | 225,756 | -0.19(-0.15%) |
Oct 13, 2020 | 124.26 | 124.31 | 122.70 | 123.93 | 730,773 | -0.92(-0.74%) |
Oct 12, 2020 | 124.00 | 125.68 | 123.85 | 124.85 | 505,866 | +0.73(+0.59%) |
Oct 09, 2020 | 124.80 | 124.80 | 123.31 | 124.12 | 174,842 | -0.03(-0.02%) |
Oct 08, 2020 | 122.51 | 124.31 | 122.51 | 124.15 | 352,611 | +2.18(+1.79%) |
Oct 07, 2020 | 121.66 | 122.36 | 121.07 | 121.97 | 214,257 | +0.81(+0.67%) |
Oct 06, 2020 | 120.28 | 122.61 | 119.84 | 121.16 | 191,902 | +0.99(+0.82%) |
Oct 05, 2020 | 119.02 | 120.45 | 118.39 | 120.17 | 184,458 | +1.40(+1.18%) |
Oct 02, 2020 | 116.32 | 119.31 | 116.02 | 118.77 | 210,255 | +1.41(+1.20%) |
Oct 01, 2020 | 116.60 | 117.62 | 116.37 | 117.36 | 148,607 | +1.06(+0.91%) |
Sep 30, 2020 | 116.08 | 116.81 | 115.38 | 116.30 | 189,514 | +1.14(+0.99%) |
Sep 29, 2020 | 115.56 | 116.30 | 114.67 | 115.15 | 140,123 | -0.08(-0.07%) |
Sep 28, 2020 | 115.55 | 116.34 | 115.06 | 115.23 | 191,807 | +0.31(+0.27%) |
Sep 25, 2020 | 112.80 | 114.95 | 112.26 | 114.92 | 129,883 | +1.85(+1.63%) |
Sep 24, 2020 | 111.74 | 113.86 | 111.11 | 113.08 | 220,231 | +1.33(+1.19%) |
Sep 23, 2020 | 113.73 | 113.86 | 111.75 | 111.75 | 786,945 | -1.86(-1.64%) |
Sep 22, 2020 | 113.05 | 114.37 | 112.87 | 113.61 | 143,179 | +0.60(+0.53%) |
Sep 21, 2020 | 112.79 | 113.38 | 111.47 | 113.01 | 325,599 | -0.54(-0.48%) |
Sep 18, 2020 | 115.77 | 115.77 | 113.35 | 113.55 | 310,720 | -2.08(-1.80%) |
Sep 17, 2020 | 115.97 | 116.19 | 114.75 | 115.63 | 211,541 | -0.96(-0.83%) |
Sep 16, 2020 | 116.21 | 117.37 | 116.03 | 116.59 | 239,162 | -0.10(-0.08%) |
Sep 15, 2020 | 117.17 | 118.36 | 116.02 | 116.69 | 172,213 | +0.80(+0.69%) |
Sep 14, 2020 | 115.08 | 116.54 | 114.90 | 115.89 | 235,097 | +1.47(+1.28%) |
Sep 11, 2020 | 114.56 | 114.75 | 113.57 | 114.42 | 249,553 | +0.20(+0.17%) |
Sep 10, 2020 | 116.13 | 116.13 | 114.20 | 114.23 | 588,591 | -1.98(-1.70%) |
Sep 09, 2020 | 115.67 | 117.71 | 115.67 | 116.20 | 186,236 | +1.36(+1.18%) |
Sep 08, 2020 | 115.94 | 115.94 | 113.90 | 114.84 | 246,676 | -0.91(-0.79%) |
Sep 04, 2020 | 116.83 | 116.83 | 114.26 | 115.76 | 280,586 | -0.70(-0.60%) |
Sep 03, 2020 | 117.87 | 119.00 | 115.37 | 116.45 | 271,760 | -1.22(-1.03%) |
Sep 02, 2020 | 114.44 | 118.22 | 114.11 | 117.67 | 273,163 | +3.28(+2.87%) |
Sep 01, 2020 | 115.45 | 115.45 | 113.93 | 114.39 | 234,961 | -1.23(-1.07%) |
Aug 31, 2020 | 115.33 | 116.40 | 115.32 | 115.62 | 389,586 | +0.28(+0.24%) |
Aug 28, 2020 | 115.29 | 115.50 | 114.19 | 115.34 | 216,867 | +0.29(+0.26%) |
Aug 27, 2020 | 114.82 | 115.90 | 114.40 | 115.05 | 192,652 | +0.51(+0.45%) |
Aug 26, 2020 | 115.62 | 115.62 | 114.28 | 114.54 | 234,938 | -1.54(-1.33%) |
Aug 25, 2020 | 117.38 | 117.40 | 115.68 | 116.08 | 137,515 | -1.08(-0.92%) |
Aug 24, 2020 | 116.29 | 117.18 | 115.40 | 117.16 | 145,525 | +1.16(+1.00%) |
Aug 21, 2020 | 116.15 | 116.29 | 114.96 | 116.00 | 152,813 | +0.01(+0.01%) |
Aug 20, 2020 | 116.59 | 117.05 | 115.73 | 115.99 | 191,555 | -0.97(-0.83%) |
Aug 19, 2020 | 117.73 | 117.77 | 116.86 | 116.96 | 374,530 | -0.35(-0.30%) |
Aug 18, 2020 | 117.78 | 118.19 | 116.79 | 117.31 | 231,258 | -0.55(-0.46%) |
Aug 17, 2020 | 118.25 | 118.90 | 117.57 | 117.86 | 189,596 | -0.30(-0.25%) |
Aug 14, 2020 | 118.82 | 119.02 | 117.80 | 118.15 | 142,640 | -0.83(-0.70%) |
Aug 13, 2020 | 118.89 | 119.42 | 118.20 | 118.98 | 165,175 | -0.41(-0.34%) |
Aug 12, 2020 | 118.01 | 120.18 | 118.01 | 119.40 | 250,497 | +1.64(+1.39%) |
Aug 11, 2020 | 120.50 | 120.72 | 117.43 | 117.76 | 322,773 | -2.46(-2.05%) |
Aug 10, 2020 | 120.63 | 121.21 | 119.93 | 120.22 | 215,973 | -0.09(-0.07%) |
Aug 07, 2020 | 117.65 | 120.63 | 117.63 | 120.31 | 200,546 | +2.38(+2.02%) |
Aug 06, 2020 | 117.16 | 118.11 | 116.63 | 117.93 | 173,708 | +0.68(+0.58%) |
Aug 05, 2020 | 118.99 | 119.05 | 116.81 | 117.25 | 278,638 | -1.41(-1.19%) |
Aug 04, 2020 | 117.25 | 119.16 | 116.95 | 118.66 | 537,247 | +1.28(+1.09%) |
Aug 03, 2020 | 118.61 | 118.61 | 116.76 | 117.38 | 186,918 | -1.25(-1.06%) |
Jul 31, 2020 | 118.34 | 119.04 | 117.01 | 118.64 | 240,342 | +0.09(+0.08%) |
Jul 30, 2020 | 117.77 | 118.59 | 117.19 | 118.55 | 161,046 | -0.22(-0.19%) |
Jul 29, 2020 | 118.32 | 118.81 | 117.83 | 118.77 | 217,494 | +0.71(+0.61%) |
Jul 28, 2020 | 116.14 | 119.05 | 116.14 | 118.06 | 149,429 | +1.75(+1.51%) |
Jul 27, 2020 | 117.82 | 117.82 | 115.63 | 116.30 | 482,494 | -1.48(-1.26%) |
Jul 24, 2020 | 118.86 | 119.87 | 117.22 | 117.79 | 163,656 | -0.90(-0.76%) |
Jul 23, 2020 | 118.41 | 119.41 | 118.00 | 118.69 | 226,407 | +0.21(+0.17%) |
Jul 22, 2020 | 116.13 | 118.92 | 115.21 | 118.48 | 186,208 | +1.74(+1.49%) |
Jul 21, 2020 | 116.25 | 117.85 | 116.03 | 116.74 | 260,195 | +0.72(+0.62%) |
Jul 20, 2020 | 117.38 | 117.53 | 115.82 | 116.02 | 247,529 | -1.66(-1.41%) |
Jul 17, 2020 | 115.72 | 117.97 | 115.72 | 117.68 | 220,891 | +2.44(+2.12%) |
Jul 16, 2020 | 113.78 | 115.44 | 113.64 | 115.24 | 144,274 | +1.41(+1.24%) |
Jul 15, 2020 | 115.40 | 116.22 | 113.71 | 113.82 | 248,379 | -0.42(-0.37%) |
Jul 14, 2020 | 113.27 | 114.75 | 113.13 | 114.24 | 213,151 | +1.18(+1.04%) |
Jul 13, 2020 | 113.07 | 114.31 | 112.64 | 113.06 | 269,709 | +0.11(+0.09%) |
Jul 10, 2020 | 110.75 | 113.27 | 110.75 | 112.96 | 218,767 | +2.03(+1.83%) |
Jul 09, 2020 | 112.28 | 112.28 | 109.33 | 110.92 | 248,764 | -1.48(-1.32%) |
Jul 08, 2020 | 111.39 | 112.80 | 111.16 | 112.41 | 213,130 | +0.90(+0.81%) |
Jul 07, 2020 | 111.12 | 111.94 | 110.45 | 111.51 | 213,683 | -0.50(-0.45%) |
Jul 06, 2020 | 113.89 | 114.53 | 111.20 | 112.01 | 539,614 | -1.35(-1.19%) |
Jul 02, 2020 | 114.01 | 114.52 | 113.03 | 113.36 | 564,525 | +0.27(+0.24%) |
Jul 01, 2020 | 110.75 | 113.54 | 110.75 | 113.09 | 208,765 | +2.46(+2.22%) |
Jun 30, 2020 | 110.13 | 111.21 | 109.61 | 110.63 | 328,586 | +0.48(+0.44%) |
Jun 29, 2020 | 108.79 | 110.15 | 107.80 | 110.15 | 166,964 | +2.04(+1.89%) |
Jun 26, 2020 | 109.12 | 110.14 | 107.34 | 108.11 | 299,701 | -1.11(-1.02%) |
Jun 25, 2020 | 110.40 | 110.40 | 107.89 | 109.22 | 374,424 | -1.25(-1.13%) |
Jun 24, 2020 | 110.73 | 111.09 | 109.14 | 110.47 | 532,603 | -0.99(-0.89%) |
Jun 23, 2020 | 113.68 | 113.89 | 111.20 | 111.46 | 241,808 | -1.22(-1.09%) |
Jun 22, 2020 | 111.65 | 113.30 | 110.58 | 112.69 | 189,390 | +1.19(+1.07%) |
Jun 19, 2020 | 115.46 | 116.02 | 111.50 | 111.50 | 213,071 | -3.24(-2.83%) |
Jun 18, 2020 | 114.14 | 114.84 | 113.51 | 114.74 | 145,368 | -0.01(-0.01%) |
Jun 17, 2020 | 115.64 | 115.64 | 113.81 | 114.75 | 241,160 | -0.57(-0.49%) |
Jun 16, 2020 | 117.42 | 118.16 | 114.63 | 115.32 | 243,715 | +0.69(+0.60%) |
Jun 15, 2020 | 111.72 | 115.48 | 110.78 | 114.63 | 226,992 | +0.85(+0.75%) |
Jun 12, 2020 | 116.30 | 116.33 | 112.27 | 113.78 | 326,777 | -0.22(-0.19%) |
Jun 11, 2020 | 116.78 | 116.78 | 113.23 | 114.00 | 390,593 | -4.92(-4.14%) |
Jun 10, 2020 | 119.84 | 120.46 | 118.57 | 118.92 | 262,013 | -0.88(-0.73%) |
Jun 09, 2020 | 121.28 | 121.28 | 118.54 | 119.80 | 230,216 | -2.46(-2.01%) |
Jun 08, 2020 | 119.58 | 122.64 | 119.00 | 122.26 | 537,218 | +3.01(+2.52%) |
Jun 05, 2020 | 118.71 | 121.43 | 118.71 | 119.25 | 257,447 | +1.80(+1.53%) |
Jun 04, 2020 | 119.13 | 119.13 | 116.03 | 117.45 | 579,092 | -2.15(-1.80%) |
Jun 03, 2020 | 118.74 | 120.45 | 118.74 | 119.60 | 250,030 | +1.58(+1.34%) |
Jun 02, 2020 | 117.64 | 118.22 | 116.68 | 118.03 | 275,566 | +0.61(+0.52%) |
Jun 01, 2020 | 116.33 | 118.10 | 115.54 | 117.42 | 243,237 | +1.14(+0.98%) |
May 29, 2020 | 115.25 | 116.72 | 114.47 | 116.27 | 618,437 | +0.92(+0.80%) |
May 28, 2020 | 113.71 | 115.84 | 113.69 | 115.35 | 231,569 | +3.06(+2.73%) |
May 27, 2020 | 112.87 | 113.04 | 110.81 | 112.29 | 228,737 | +1.28(+1.15%) |
May 26, 2020 | 112.20 | 112.98 | 110.83 | 111.01 | 180,128 | +0.89(+0.81%) |
May 22, 2020 | 108.98 | 110.12 | 108.62 | 110.12 | 111,334 | +1.24(+1.14%) |
May 21, 2020 | 109.61 | 110.33 | 108.75 | 108.88 | 149,627 | -1.11(-1.01%) |
May 20, 2020 | 110.31 | 111.10 | 109.60 | 109.98 | 244,144 | +0.73(+0.67%) |
May 19, 2020 | 110.53 | 110.90 | 109.20 | 109.25 | 262,899 | -1.85(-1.67%) |
May 18, 2020 | 109.14 | 111.77 | 109.14 | 111.10 | 281,568 | +4.67(+4.38%) |
May 15, 2020 | 107.12 | 107.12 | 104.77 | 106.43 | 253,043 | -1.28(-1.19%) |
May 14, 2020 | 105.58 | 108.01 | 103.94 | 107.72 | 246,377 | +0.99(+0.93%) |
May 13, 2020 | 107.33 | 107.36 | 105.48 | 106.73 | 231,990 | -1.05(-0.98%) |
May 12, 2020 | 109.21 | 109.62 | 107.63 | 107.78 | 218,374 | -1.18(-1.08%) |
May 11, 2020 | 108.71 | 109.48 | 107.11 | 108.96 | 190,413 | -0.67(-0.61%) |
May 08, 2020 | 108.62 | 109.93 | 108.17 | 109.63 | 221,201 | +2.36(+2.20%) |
May 07, 2020 | 107.86 | 108.67 | 107.05 | 107.28 | 387,268 | +0.66(+0.62%) |
May 06, 2020 | 110.87 | 110.94 | 106.60 | 106.61 | 210,251 | -3.93(-3.56%) |
May 05, 2020 | 110.22 | 111.75 | 110.02 | 110.54 | 159,760 | +1.12(+1.02%) |
May 04, 2020 | 108.16 | 109.82 | 107.59 | 109.43 | 233,288 | +0.56(+0.51%) |