Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 132.01 | 132.97 | 129.38 | 129.89 | 12,154,755 | -3.63(-2.72%) |
Apr 29, 2021 | 135.70 | 135.97 | 131.64 | 133.52 | 21,905,734 | +5.72(+4.47%) |
Apr 28, 2021 | 129.30 | 129.39 | 127.04 | 127.80 | 13,991,008 | -1.35(-1.04%) |
Apr 27, 2021 | 129.81 | 130.43 | 128.19 | 129.15 | 9,920,148 | -0.89(-0.68%) |
Apr 26, 2021 | 126.64 | 130.72 | 126.45 | 130.04 | 10,381,113 | +3.30(+2.61%) |
Apr 23, 2021 | 125.16 | 127.37 | 124.96 | 126.74 | 8,195,069 | +2.30(+1.85%) |
Apr 22, 2021 | 126.68 | 127.23 | 123.97 | 124.43 | 8,916,870 | -3.01(-2.36%) |
Apr 21, 2021 | 124.29 | 127.62 | 123.99 | 127.45 | 7,733,969 | +2.61(+2.09%) |
Apr 20, 2021 | 125.91 | 126.13 | 124.27 | 124.84 | 7,985,148 | -1.73(-1.37%) |
Apr 19, 2021 | 128.11 | 128.25 | 125.48 | 126.57 | 9,324,969 | -2.77(-2.14%) |
Apr 16, 2021 | 128.79 | 130.08 | 127.88 | 129.34 | 7,035,428 | +0.35(+0.27%) |
Apr 15, 2021 | 127.27 | 129.13 | 126.87 | 128.99 | 12,535,469 | +2.89(+2.29%) |
Apr 14, 2021 | 128.28 | 128.99 | 125.31 | 126.10 | 10,649,829 | -2.39(-1.86%) |
Apr 13, 2021 | 129.50 | 129.86 | 127.04 | 128.49 | 9,857,098 | -0.13(-0.10%) |
Apr 12, 2021 | 129.95 | 130.91 | 127.32 | 128.62 | 11,065,020 | -2.93(-2.23%) |
Apr 09, 2021 | 130.92 | 131.65 | 129.97 | 131.55 | 6,446,951 | +0.22(+0.16%) |
Apr 08, 2021 | 131.01 | 131.36 | 129.90 | 131.33 | 7,804,579 | +0.85(+0.65%) |
Apr 07, 2021 | 129.45 | 130.97 | 128.58 | 130.48 | 7,433,951 | +1.28(+0.99%) |
Apr 06, 2021 | 130.87 | 131.23 | 128.79 | 129.20 | 9,720,704 | -2.12(-1.62%) |
Apr 05, 2021 | 130.12 | 131.48 | 129.36 | 131.32 | 13,422,191 | +2.38(+1.84%) |
Apr 01, 2021 | 125.87 | 129.55 | 125.02 | 128.94 | 15,034,623 | +4.87(+3.92%) |
Mar 31, 2021 | 122.55 | 124.95 | 122.19 | 124.08 | 8,932,480 | +2.32(+1.91%) |
Mar 30, 2021 | 121.81 | 122.81 | 120.78 | 121.76 | 7,581,074 | -1.09(-0.88%) |
Mar 29, 2021 | 124.03 | 124.78 | 121.44 | 122.84 | 10,417,901 | -1.61(-1.29%) |
Mar 26, 2021 | 118.90 | 124.79 | 118.89 | 124.45 | 11,830,970 | +5.34(+4.49%) |
Mar 25, 2021 | 118.53 | 119.45 | 116.41 | 119.11 | 11,174,517 | +0.09(+0.08%) |
Mar 24, 2021 | 124.45 | 124.52 | 118.95 | 119.02 | 11,700,750 | -5.00(-4.03%) |
Mar 23, 2021 | 125.40 | 125.73 | 122.97 | 124.01 | 7,934,291 | -1.47(-1.17%) |
Mar 22, 2021 | 124.42 | 126.85 | 124.09 | 125.48 | 9,654,911 | +2.87(+2.34%) |
Mar 19, 2021 | 121.46 | 123.98 | 120.88 | 122.61 | 18,807,090 | +1.19(+0.98%) |
Mar 18, 2021 | 123.94 | 125.02 | 121.34 | 121.42 | 10,239,424 | -3.90(-3.11%) |
Mar 17, 2021 | 122.88 | 126.89 | 121.36 | 125.32 | 11,514,158 | +0.25(+0.20%) |
Mar 16, 2021 | 124.36 | 126.75 | 123.80 | 125.07 | 11,149,348 | +1.88(+1.53%) |
Mar 15, 2021 | 121.71 | 123.30 | 120.83 | 123.19 | 8,344,250 | +1.55(+1.28%) |
Mar 12, 2021 | 121.56 | 121.96 | 119.43 | 121.64 | 10,008,050 | -1.65(-1.34%) |
Mar 11, 2021 | 122.60 | 124.69 | 121.66 | 123.28 | 12,719,782 | +3.62(+3.03%) |
Mar 10, 2021 | 122.28 | 122.68 | 119.45 | 119.66 | 13,340,888 | -1.16(-0.96%) |
Mar 09, 2021 | 119.21 | 121.58 | 118.22 | 120.82 | 13,996,966 | +5.53(+4.80%) |
Mar 08, 2021 | 120.72 | 121.44 | 115.09 | 115.29 | 16,289,176 | -6.13(-5.05%) |
Mar 05, 2021 | 122.52 | 122.75 | 117.35 | 121.42 | 14,203,789 | +1.83(+1.53%) |
Mar 04, 2021 | 123.85 | 125.58 | 118.45 | 119.60 | 16,856,322 | -3.61(-2.93%) |
Mar 03, 2021 | 126.89 | 127.44 | 123.10 | 123.21 | 15,869,514 | -4.40(-3.45%) |
Mar 02, 2021 | 130.36 | 130.46 | 127.36 | 127.61 | 9,329,300 | -2.28(-1.76%) |
Mar 01, 2021 | 128.03 | 130.02 | 127.07 | 129.89 | 10,117,878 | +3.07(+2.42%) |
Feb 26, 2021 | 127.35 | 128.64 | 125.43 | 126.81 | 12,642,789 | +0.61(+0.49%) |
Feb 25, 2021 | 129.95 | 131.14 | 125.73 | 126.20 | 13,606,586 | -5.19(-3.95%) |
Feb 24, 2021 | 127.01 | 131.46 | 125.79 | 131.39 | 14,107,044 | +3.71(+2.90%) |
Feb 23, 2021 | 126.99 | 128.95 | 125.19 | 127.68 | 15,478,678 | -2.18(-1.68%) |
Feb 22, 2021 | 132.46 | 134.20 | 129.51 | 129.86 | 13,687,240 | -5.10(-3.78%) |
Feb 19, 2021 | 134.81 | 135.81 | 133.61 | 134.96 | 10,752,573 | +0.96(+0.72%) |
Feb 18, 2021 | 133.66 | 134.74 | 133.12 | 134.00 | 9,026,161 | -0.78(-0.58%) |
Feb 17, 2021 | 135.78 | 136.78 | 133.55 | 134.79 | 12,821,555 | -2.24(-1.64%) |
Feb 16, 2021 | 138.74 | 139.43 | 136.01 | 137.03 | 10,959,937 | -0.76(-0.55%) |
Feb 12, 2021 | 135.55 | 140.98 | 134.89 | 137.79 | 9,832,004 | +2.25(+1.66%) |
Feb 11, 2021 | 135.75 | 136.48 | 133.65 | 135.54 | 12,450,389 | +0.06(+0.04%) |
Feb 10, 2021 | 137.46 | 137.58 | 134.43 | 135.48 | 12,552,916 | -0.57(-0.42%) |
Feb 09, 2021 | 137.39 | 138.28 | 135.86 | 136.05 | 12,522,526 | -1.18(-0.86%) |
Feb 08, 2021 | 136.97 | 137.44 | 135.30 | 137.24 | 13,060,498 | +1.43(+1.06%) |
Feb 05, 2021 | 138.60 | 138.65 | 134.66 | 135.80 | 26,521,022 | -1.98(-1.44%) |
Feb 04, 2021 | 139.84 | 141.33 | 135.21 | 137.78 | 49,494,972 | -13.34(-8.83%) |
Feb 03, 2021 | 156.04 | 156.04 | 150.66 | 151.13 | 14,749,059 | -2.31(-1.50%) |
Feb 02, 2021 | 153.19 | 154.00 | 150.20 | 153.44 | 7,418,049 | +2.98(+1.98%) |
Feb 01, 2021 | 146.54 | 151.22 | 145.72 | 150.46 | 8,858,711 | +4.94(+3.39%) |
Jan 29, 2021 | 149.22 | 149.58 | 144.10 | 145.52 | 10,204,441 | +0.68(+0.47%) |
Jan 28, 2021 | 145.52 | 148.03 | 142.57 | 144.84 | 8,656,635 | +1.75(+1.22%) |
Jan 27, 2021 | 147.58 | 149.67 | 142.18 | 143.09 | 10,558,034 | -8.27(-5.46%) |
Jan 26, 2021 | 152.90 | 153.32 | 149.83 | 151.36 | 7,031,360 | -1.72(-1.12%) |
Jan 25, 2021 | 153.01 | 155.54 | 150.60 | 153.08 | 5,764,220 | +1.84(+1.22%) |
Jan 22, 2021 | 152.71 | 152.97 | 150.40 | 151.24 | 5,436,533 | -2.17(-1.41%) |
Jan 21, 2021 | 154.39 | 155.03 | 152.10 | 153.41 | 6,760,277 | +0.14(+0.09%) |
Jan 20, 2021 | 153.38 | 156.38 | 153.12 | 153.27 | 8,516,427 | +0.77(+0.51%) |
Jan 19, 2021 | 148.00 | 152.80 | 147.54 | 152.50 | 8,806,215 | +6.22(+4.25%) |
Jan 15, 2021 | 149.70 | 149.79 | 146.08 | 146.28 | 9,243,600 | -3.50(-2.34%) |
Jan 14, 2021 | 148.43 | 151.95 | 147.59 | 149.78 | 10,832,751 | +3.19(+2.18%) |
Jan 13, 2021 | 144.51 | 147.06 | 143.07 | 146.58 | 5,879,669 | +2.77(+1.92%) |
Jan 12, 2021 | 145.86 | 146.07 | 143.36 | 143.82 | 4,705,856 | -1.55(-1.06%) |
Jan 11, 2021 | 145.35 | 147.25 | 144.26 | 145.36 | 5,528,403 | -0.49(-0.34%) |
Jan 08, 2021 | 146.41 | 146.69 | 143.90 | 145.86 | 6,714,505 | +0.88(+0.60%) |
Jan 07, 2021 | 141.84 | 145.65 | 141.78 | 144.98 | 9,106,812 | +4.20(+2.98%) |
Jan 06, 2021 | 141.10 | 143.28 | 139.18 | 140.78 | 7,700,071 | -1.15(-0.81%) |
Jan 05, 2021 | 138.42 | 142.19 | 138.28 | 141.94 | 9,130,343 | +3.66(+2.65%) |
Jan 04, 2021 | 142.48 | 144.47 | 137.01 | 138.28 | 10,551,969 | -3.58(-2.52%) |
Dec 31, 2020 | 141.85 | 141.85 | 141.85 | 4,257,238 | +2.23(+1.59%) | |
Dec 30, 2020 | 138.85 | 141.17 | 138.67 | 139.63 | 4,257,238 | +1.36(+0.98%) |
Dec 29, 2020 | 138.72 | 138.73 | 136.91 | 138.27 | 3,803,548 | +0.70(+0.51%) |
Dec 28, 2020 | 140.25 | 140.67 | 137.29 | 137.57 | 4,911,984 | -0.98(-0.71%) |
Dec 24, 2020 | 137.63 | 138.65 | 137.07 | 138.55 | 2,276,829 | +1.70(+1.25%) |
Dec 23, 2020 | 137.47 | 141.11 | 136.76 | 136.84 | 5,565,462 | +0.58(+0.42%) |
Dec 22, 2020 | 136.52 | 136.91 | 134.76 | 136.27 | 6,176,699 | -0.43(-0.31%) |
Dec 21, 2020 | 135.03 | 137.22 | 134.47 | 136.69 | 7,540,324 | -0.58(-0.42%) |
Dec 18, 2020 | 140.41 | 140.41 | 136.06 | 137.27 | 14,270,646 | -1.97(-1.41%) |
Dec 17, 2020 | 140.49 | 140.82 | 138.17 | 139.24 | 7,558,544 | -0.19(-0.14%) |
Dec 16, 2020 | 138.87 | 140.08 | 136.61 | 139.43 | 7,095,760 | +1.28(+0.93%) |
Dec 15, 2020 | 139.09 | 139.59 | 136.97 | 138.15 | 7,105,523 | +1.93(+1.41%) |
Dec 14, 2020 | 134.93 | 137.58 | 133.46 | 136.22 | 13,157,943 | +1.87(+1.39%) |
Dec 11, 2020 | 138.97 | 139.93 | 132.12 | 134.35 | 27,839,482 | -10.68(-7.36%) |
Dec 10, 2020 | 143.79 | 146.98 | 142.22 | 145.03 | 7,967,620 | -0.25(-0.17%) |
Dec 09, 2020 | 147.68 | 149.98 | 144.84 | 145.28 | 8,526,769 | -2.59(-1.75%) |
Dec 08, 2020 | 146.62 | 148.32 | 145.14 | 147.87 | 6,535,738 | +0.73(+0.49%) |
Dec 07, 2020 | 147.64 | 148.03 | 145.92 | 147.14 | 7,525,498 | +0.37(+0.25%) |
Dec 04, 2020 | 139.95 | 147.21 | 139.67 | 146.77 | 13,703,183 | +7.18(+5.14%) |
Dec 03, 2020 | 140.64 | 142.25 | 139.34 | 139.59 | 6,822,056 | -0.06(-0.05%) |
Dec 02, 2020 | 140.15 | 141.06 | 139.32 | 139.66 | 8,375,139 | -0.59(-0.42%) |
Dec 01, 2020 | 137.95 | 141.29 | 137.03 | 140.24 | 12,841,407 | +3.79(+2.78%) |
Nov 30, 2020 | 134.09 | 136.56 | 133.56 | 136.45 | 9,388,571 | +3.10(+2.32%) |
Nov 27, 2020 | 134.89 | 135.76 | 133.23 | 133.35 | 4,182,657 | -0.23(-0.17%) |
Nov 25, 2020 | 135.32 | 136.75 | 133.55 | 133.59 | 6,901,601 | -1.72(-1.27%) |
Nov 24, 2020 | 132.95 | 135.67 | 130.83 | 135.30 | 11,649,485 | +1.96(+1.47%) |
Nov 23, 2020 | 131.98 | 136.29 | 131.55 | 133.34 | 12,564,616 | -2.05(-1.51%) |
Nov 20, 2020 | 137.48 | 138.24 | 135.31 | 135.39 | 5,992,266 | -1.39(-1.02%) |
Nov 19, 2020 | 135.88 | 138.43 | 134.87 | 136.78 | 8,346,881 | +0.44(+0.33%) |
Nov 18, 2020 | 138.37 | 142.16 | 136.21 | 136.34 | 13,073,400 | -1.57(-1.14%) |
Nov 17, 2020 | 138.17 | 138.94 | 136.46 | 137.91 | 8,019,426 | -0.31(-0.22%) |
Nov 16, 2020 | 134.62 | 138.38 | 134.02 | 138.21 | 8,186,979 | +4.46(+3.33%) |
Nov 13, 2020 | 134.94 | 135.60 | 132.80 | 133.75 | 6,365,772 | +0.32(+0.24%) |
Nov 12, 2020 | 136.82 | 137.69 | 132.65 | 133.43 | 9,254,801 | -3.50(-2.56%) |
Nov 11, 2020 | 133.97 | 137.30 | 133.51 | 136.93 | 11,020,084 | +7.03(+5.41%) |
Nov 10, 2020 | 129.94 | 132.74 | 128.44 | 129.91 | 12,960,823 | -2.32(-1.75%) |
Nov 09, 2020 | 138.53 | 138.53 | 132.06 | 132.22 | 11,498,346 | -2.22(-1.65%) |
Nov 06, 2020 | 135.38 | 135.58 | 133.47 | 134.45 | 7,850,195 | -0.37(-0.28%) |
Nov 05, 2020 | 135.20 | 137.96 | 131.50 | 134.82 | 30,090,232 | +15.24(+12.75%) |
Nov 04, 2020 | 119.90 | 120.13 | 116.89 | 119.58 | 13,258,070 | +3.26(+2.81%) |
Nov 03, 2020 | 116.30 | 117.67 | 115.61 | 116.31 | 6,286,869 | +1.37(+1.19%) |
Nov 02, 2020 | 115.43 | 116.98 | 113.49 | 114.94 | 6,318,960 | +0.56(+0.49%) |
Oct 30, 2020 | 114.67 | 116.12 | 112.74 | 114.38 | 8,428,303 | -2.86(-2.44%) |
Oct 29, 2020 | 113.17 | 118.39 | 113.01 | 117.23 | 7,603,522 | +4.51(+4.00%) |
Oct 28, 2020 | 114.50 | 114.80 | 112.23 | 112.72 | 8,880,692 | -4.02(-3.44%) |
Oct 27, 2020 | 117.30 | 117.71 | 116.07 | 116.74 | 6,282,529 | -0.27(-0.23%) |
Oct 26, 2020 | 118.24 | 119.30 | 115.34 | 117.01 | 6,542,344 | -2.48(-2.08%) |
Oct 23, 2020 | 119.22 | 119.70 | 117.84 | 119.49 | 4,252,764 | +0.46(+0.39%) |
Oct 22, 2020 | 120.08 | 120.15 | 117.62 | 119.03 | 4,202,846 | -0.16(-0.13%) |
Oct 21, 2020 | 118.71 | 120.92 | 117.17 | 119.19 | 4,679,627 | +0.23(+0.20%) |
Oct 20, 2020 | 119.77 | 119.91 | 118.22 | 118.95 | 4,758,510 | -0.11(-0.09%) |
Oct 19, 2020 | 120.65 | 122.35 | 118.40 | 119.07 | 6,216,740 | -0.57(-0.47%) |
Oct 16, 2020 | 120.25 | 120.71 | 118.43 | 119.63 | 7,147,512 | +0.42(+0.35%) |
Oct 15, 2020 | 118.03 | 119.72 | 117.42 | 119.21 | 7,956,937 | -1.21(-1.00%) |
Oct 14, 2020 | 119.68 | 122.78 | 119.54 | 120.42 | 14,215,720 | +2.24(+1.90%) |
Oct 13, 2020 | 118.19 | 118.84 | 116.27 | 118.18 | 8,201,949 | +0.71(+0.61%) |
Oct 12, 2020 | 118.40 | 118.40 | 115.85 | 117.46 | 8,510,538 | +1.69(+1.46%) |
Oct 09, 2020 | 114.90 | 116.72 | 113.85 | 115.78 | 11,943,332 | +2.35(+2.07%) |
Oct 08, 2020 | 114.97 | 115.37 | 112.97 | 113.43 | 5,127,919 | -0.64(-0.56%) |
Oct 07, 2020 | 112.41 | 114.38 | 111.86 | 114.07 | 7,991,946 | +3.24(+2.92%) |
Oct 06, 2020 | 111.68 | 113.60 | 110.42 | 110.83 | 8,234,854 | -0.91(-0.81%) |
Oct 05, 2020 | 108.39 | 111.86 | 108.23 | 111.74 | 6,293,018 | +4.68(+4.37%) |
Oct 02, 2020 | 108.27 | 110.02 | 107.02 | 107.06 | 6,292,645 | -3.75(-3.39%) |
Oct 01, 2020 | 111.19 | 111.45 | 109.13 | 110.81 | 5,732,379 | +1.71(+1.56%) |
Sep 30, 2020 | 108.94 | 110.56 | 108.40 | 109.11 | 6,287,502 | +0.28(+0.26%) |
Sep 29, 2020 | 109.53 | 110.56 | 108.66 | 108.83 | 6,101,701 | -1.01(-0.92%) |
Sep 28, 2020 | 107.51 | 110.09 | 106.55 | 109.84 | 9,751,897 | +3.68(+3.47%) |
Sep 25, 2020 | 105.28 | 107.32 | 103.66 | 106.16 | 12,638,464 | +2.14(+2.06%) |
Sep 24, 2020 | 101.42 | 105.04 | 101.28 | 104.02 | 7,382,928 | +1.50(+1.47%) |
Sep 23, 2020 | 105.36 | 105.63 | 102.05 | 102.52 | 7,064,863 | -3.01(-2.86%) |
Sep 22, 2020 | 104.41 | 105.93 | 102.38 | 105.53 | 7,451,745 | +1.76(+1.70%) |
Sep 21, 2020 | 101.21 | 103.97 | 100.41 | 103.77 | 8,837,834 | +1.14(+1.11%) |
Sep 18, 2020 | 106.66 | 107.02 | 101.80 | 102.63 | 16,656,318 | -3.88(-3.65%) |
Sep 17, 2020 | 103.77 | 107.27 | 102.92 | 106.51 | 7,999,550 | +0.30(+0.28%) |
Sep 16, 2020 | 109.41 | 109.41 | 106.20 | 106.22 | 6,838,684 | -1.87(-1.73%) |
Sep 15, 2020 | 106.57 | 109.23 | 106.43 | 108.09 | 9,462,112 | +2.89(+2.75%) |
Sep 14, 2020 | 106.85 | 107.02 | 104.44 | 105.20 | 5,819,984 | +0.04(+0.04%) |
Sep 11, 2020 | 105.12 | 106.48 | 104.21 | 105.16 | 7,269,606 | +0.91(+0.87%) |
Sep 10, 2020 | 106.76 | 107.38 | 103.44 | 104.25 | 6,650,297 | -1.47(-1.39%) |
Sep 09, 2020 | 105.21 | 107.34 | 104.12 | 105.72 | 10,468,857 | +3.94(+3.87%) |
Sep 08, 2020 | 103.79 | 105.58 | 101.64 | 101.78 | 11,049,145 | -5.75(-5.35%) |
Sep 04, 2020 | 107.26 | 109.24 | 104.19 | 107.52 | 11,933,409 | -0.43(-0.39%) |
Sep 03, 2020 | 112.47 | 112.84 | 107.18 | 107.95 | 14,619,517 | -6.26(-5.48%) |
Sep 02, 2020 | 114.28 | 114.90 | 112.94 | 114.21 | 9,886,963 | +1.69(+1.50%) |
Sep 01, 2020 | 111.66 | 113.04 | 110.22 | 112.52 | 9,862,783 | +2.68(+2.44%) |
Aug 31, 2020 | 109.13 | 111.64 | 108.93 | 109.84 | 10,510,072 | +0.83(+0.76%) |
Aug 28, 2020 | 107.63 | 109.06 | 107.14 | 109.01 | 6,809,855 | +2.01(+1.88%) |
Aug 27, 2020 | 107.37 | 108.99 | 106.38 | 107.00 | 8,896,792 | -0.02(-0.02%) |
Aug 26, 2020 | 107.21 | 107.48 | 106.21 | 107.02 | 8,118,356 | +0.08(+0.08%) |
Aug 25, 2020 | 107.08 | 107.99 | 105.54 | 106.93 | 6,730,739 | +0.04(+0.03%) |
Aug 24, 2020 | 105.47 | 106.98 | 104.46 | 106.89 | 11,094,723 | +2.68(+2.58%) |
Aug 21, 2020 | 101.66 | 104.35 | 101.40 | 104.21 | 9,267,615 | +2.16(+2.11%) |
Aug 20, 2020 | 101.44 | 102.35 | 101.14 | 102.05 | 7,806,369 | -0.35(-0.34%) |
Aug 19, 2020 | 103.59 | 104.64 | 102.14 | 102.40 | 8,398,880 | -0.91(-0.88%) |
Aug 18, 2020 | 104.13 | 104.56 | 102.85 | 103.32 | 6,924,762 | -0.14(-0.13%) |
Aug 17, 2020 | 104.48 | 105.58 | 102.03 | 103.45 | 11,149,297 | -1.44(-1.37%) |
Aug 14, 2020 | 104.49 | 105.61 | 103.81 | 104.89 | 7,200,976 | +0.31(+0.29%) |
Aug 13, 2020 | 107.16 | 107.16 | 104.00 | 104.59 | 10,795,341 | -2.20(-2.06%) |
Aug 12, 2020 | 101.80 | 107.21 | 101.12 | 106.78 | 20,242,324 | +6.42(+6.40%) |
Aug 11, 2020 | 97.94 | 103.30 | 96.59 | 100.36 | 19,298,984 | +2.28(+2.32%) |
Aug 10, 2020 | 100.15 | 100.51 | 97.50 | 98.09 | 10,935,748 | -1.74(-1.75%) |
Aug 07, 2020 | 101.45 | 102.41 | 97.76 | 99.83 | 12,096,759 | -2.59(-2.53%) |
Aug 06, 2020 | 102.58 | 102.70 | 101.38 | 102.42 | 6,930,425 | -0.30(-0.30%) |
Aug 05, 2020 | 102.37 | 103.71 | 101.52 | 102.73 | 8,641,464 | +0.41(+0.40%) |
Aug 04, 2020 | 100.97 | 102.39 | 100.21 | 102.32 | 11,064,123 | +1.25(+1.24%) |
Aug 03, 2020 | 99.05 | 104.21 | 98.71 | 101.07 | 20,496,202 | +3.67(+3.77%) |
Jul 31, 2020 | 97.44 | 99.37 | 96.38 | 97.40 | 18,184,554 | -1.46(-1.47%) |
Jul 30, 2020 | 94.45 | 99.31 | 92.87 | 98.85 | 45,665,256 | +13.06(+15.22%) |
Jul 29, 2020 | 84.92 | 86.34 | 84.60 | 85.79 | 12,283,872 | +1.46(+1.73%) |
Jul 28, 2020 | 85.00 | 85.39 | 83.53 | 84.34 | 6,307,459 | -1.15(-1.35%) |
Jul 27, 2020 | 83.02 | 85.62 | 82.32 | 85.49 | 8,696,193 | +3.51(+4.29%) |
Jul 24, 2020 | 82.27 | 83.27 | 80.70 | 81.98 | 10,322,783 | -0.72(-0.87%) |
Jul 23, 2020 | 85.68 | 85.74 | 82.29 | 82.70 | 10,220,235 | -2.70(-3.16%) |
Jul 22, 2020 | 85.53 | 86.03 | 84.54 | 85.40 | 4,734,782 | +0.27(+0.31%) |
Jul 21, 2020 | 86.27 | 86.55 | 84.67 | 85.13 | 7,698,145 | -0.79(-0.92%) |
Jul 20, 2020 | 85.02 | 86.02 | 84.20 | 85.92 | 5,860,785 | +0.87(+1.02%) |
Jul 17, 2020 | 84.55 | 85.26 | 83.92 | 85.06 | 6,490,626 | +0.95(+1.13%) |
Jul 16, 2020 | 84.16 | 84.61 | 83.63 | 84.11 | 6,698,580 | -1.24(-1.46%) |
Jul 15, 2020 | 85.70 | 85.70 | 83.93 | 85.35 | 6,672,614 | +0.16(+0.18%) |
Jul 14, 2020 | 83.79 | 85.42 | 82.26 | 85.19 | 7,121,441 | +0.97(+1.15%) |
Jul 13, 2020 | 86.04 | 86.81 | 84.11 | 84.23 | 8,246,123 | -1.09(-1.28%) |
Jul 10, 2020 | 85.77 | 86.25 | 84.44 | 85.31 | 6,167,169 | -0.68(-0.79%) |
Jul 09, 2020 | 86.64 | 86.64 | 84.33 | 86.00 | 6,817,415 | -0.32(-0.37%) |
Jul 08, 2020 | 86.02 | 86.32 | 85.16 | 86.32 | 7,255,054 | +1.35(+1.58%) |
Jul 07, 2020 | 85.74 | 86.27 | 84.76 | 84.97 | 7,287,059 | -0.70(-0.82%) |
Jul 06, 2020 | 85.96 | 86.46 | 84.94 | 85.67 | 7,515,919 | +0.95(+1.12%) |
Jul 02, 2020 | 84.01 | 85.31 | 83.74 | 84.72 | 9,018,651 | +1.93(+2.33%) |
Jul 01, 2020 | 83.93 | 84.20 | 82.61 | 82.80 | 7,579,991 | -1.32(-1.57%) |
Jun 30, 2020 | 82.26 | 84.78 | 82.08 | 84.12 | 10,168,725 | +2.03(+2.47%) |
Jun 29, 2020 | 81.35 | 82.22 | 79.94 | 82.09 | 6,364,080 | +0.91(+1.12%) |
Jun 26, 2020 | 82.14 | 82.75 | 80.73 | 81.17 | 9,896,097 | -0.87(-1.06%) |
Jun 25, 2020 | 81.80 | 82.50 | 80.53 | 82.04 | 7,651,941 | -0.17(-0.20%) |
Jun 24, 2020 | 82.23 | 82.84 | 80.62 | 82.21 | 8,894,856 | -0.19(-0.24%) |
Jun 23, 2020 | 83.13 | 83.56 | 82.18 | 82.40 | 8,431,953 | +0.20(+0.25%) |
Jun 22, 2020 | 81.82 | 82.48 | 80.80 | 82.20 | 8,703,207 | +0.30(+0.36%) |
Jun 19, 2020 | 82.88 | 83.23 | 80.73 | 81.90 | 25,171,484 | -1.02(-1.23%) |
Jun 18, 2020 | 82.86 | 83.45 | 82.11 | 82.93 | 6,187,710 | -0.02(-0.02%) |
Jun 17, 2020 | 83.63 | 84.00 | 82.35 | 82.94 | 8,261,623 | +0.39(+0.47%) |
Jun 16, 2020 | 82.91 | 83.41 | 80.93 | 82.56 | 13,711,650 | +2.89(+3.62%) |
Jun 15, 2020 | 77.16 | 79.84 | 76.64 | 79.67 | 10,684,257 | +1.06(+1.35%) |
Jun 12, 2020 | 79.54 | 80.36 | 77.03 | 78.61 | 10,966,121 | +1.13(+1.45%) |
Jun 11, 2020 | 81.34 | 82.13 | 77.38 | 77.49 | 16,520,561 | -6.45(-7.68%) |
Jun 10, 2020 | 83.23 | 84.97 | 83.03 | 83.93 | 9,841,386 | +1.16(+1.40%) |
Jun 09, 2020 | 83.21 | 83.36 | 82.13 | 82.77 | 7,942,755 | -1.49(-1.77%) |
Jun 08, 2020 | 82.08 | 84.38 | 81.47 | 84.26 | 10,567,857 | +2.60(+3.18%) |
Jun 05, 2020 | 81.16 | 82.52 | 80.99 | 81.66 | 12,884,097 | +2.31(+2.92%) |
Jun 04, 2020 | 77.42 | 79.96 | 77.42 | 79.35 | 13,128,664 | +1.78(+2.29%) |
Jun 03, 2020 | 78.34 | 79.27 | 77.12 | 77.57 | 14,127,150 | +0.12(+0.15%) |
Jun 02, 2020 | 73.15 | 77.68 | 73.13 | 77.45 | 14,479,849 | +4.48(+6.15%) |
Jun 01, 2020 | 73.11 | 73.65 | 72.52 | 72.96 | 7,077,117 | -1.05(-1.42%) |
May 29, 2020 | 72.02 | 74.31 | 71.29 | 74.02 | 11,541,852 | +2.53(+3.55%) |
May 28, 2020 | 73.43 | 74.57 | 71.13 | 71.48 | 12,202,074 | -1.08(-1.49%) |
May 27, 2020 | 71.63 | 72.59 | 69.70 | 72.56 | 9,971,124 | +1.16(+1.63%) |
May 26, 2020 | 73.39 | 73.73 | 71.18 | 71.40 | 10,999,619 | -0.62(-0.86%) |
May 22, 2020 | 71.62 | 72.08 | 70.73 | 72.02 | 6,043,125 | +0.64(+0.90%) |
May 21, 2020 | 72.73 | 73.29 | 71.26 | 71.38 | 8,888,072 | -2.41(-3.26%) |
May 20, 2020 | 73.17 | 75.00 | 72.93 | 73.79 | 12,432,342 | +2.32(+3.25%) |
May 19, 2020 | 72.98 | 73.35 | 71.38 | 71.46 | 8,870,796 | -1.69(-2.31%) |
May 18, 2020 | 70.71 | 73.38 | 70.66 | 73.16 | 14,418,612 | +3.82(+5.50%) |
May 15, 2020 | 68.33 | 71.11 | 68.06 | 69.34 | 32,342,298 | -3.75(-5.13%) |
May 14, 2020 | 70.92 | 73.21 | 69.98 | 73.09 | 10,877,654 | +1.71(+2.40%) |
May 13, 2020 | 72.17 | 72.76 | 70.24 | 71.38 | 10,469,647 | -0.38(-0.54%) |
May 12, 2020 | 74.39 | 74.85 | 71.75 | 71.77 | 7,990,627 | -1.89(-2.56%) |
May 11, 2020 | 73.48 | 74.37 | 72.79 | 73.65 | 7,211,303 | -0.07(-0.10%) |
May 08, 2020 | 72.94 | 74.21 | 72.63 | 73.72 | 8,624,044 | +1.58(+2.19%) |
May 07, 2020 | 72.94 | 73.37 | 71.62 | 72.14 | 7,970,894 | -0.04(-0.05%) |
May 06, 2020 | 72.12 | 73.34 | 71.86 | 72.18 | 8,932,626 | +1.13(+1.60%) |
May 05, 2020 | 70.24 | 72.12 | 70.06 | 71.04 | 8,238,511 | +1.78(+2.58%) |
May 04, 2020 | 68.78 | 69.50 | 67.80 | 69.26 | 7,870,540 | +0.04(+0.05%) |