Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 182.50 | 183.80 | 180.65 | 181.19 | 777,196 | -2.89(-1.57%) |
Apr 29, 2021 | 182.95 | 185.06 | 182.34 | 184.08 | 590,842 | +3.16(+1.75%) |
Apr 28, 2021 | 180.34 | 182.04 | 179.77 | 180.91 | 526,576 | +1.20(+0.67%) |
Apr 27, 2021 | 179.21 | 180.12 | 177.48 | 179.72 | 498,562 | +0.83(+0.46%) |
Apr 26, 2021 | 178.12 | 180.25 | 177.98 | 178.89 | 510,704 | +1.99(+1.12%) |
Apr 23, 2021 | 170.11 | 178.08 | 170.11 | 176.90 | 830,384 | +6.38(+3.74%) |
Apr 22, 2021 | 172.38 | 173.25 | 170.16 | 170.52 | 722,647 | -2.07(-1.20%) |
Apr 21, 2021 | 169.72 | 172.74 | 169.33 | 172.59 | 726,633 | +2.11(+1.24%) |
Apr 20, 2021 | 172.10 | 173.34 | 169.22 | 170.48 | 802,231 | -2.98(-1.72%) |
Apr 19, 2021 | 177.27 | 178.74 | 173.09 | 173.47 | 647,377 | -3.93(-2.22%) |
Apr 16, 2021 | 175.92 | 178.03 | 175.79 | 177.40 | 855,192 | +2.76(+1.58%) |
Apr 15, 2021 | 170.46 | 174.72 | 168.44 | 174.64 | 1,056,639 | +3.67(+2.15%) |
Apr 14, 2021 | 166.03 | 172.68 | 165.44 | 170.97 | 851,945 | +3.14(+1.87%) |
Apr 13, 2021 | 169.86 | 170.58 | 167.58 | 167.82 | 1,165,070 | -3.15(-1.84%) |
Apr 12, 2021 | 169.86 | 171.88 | 169.71 | 170.98 | 783,983 | +1.30(+0.77%) |
Apr 09, 2021 | 170.01 | 171.40 | 168.96 | 169.67 | 558,213 | +1.56(+0.93%) |
Apr 08, 2021 | 165.96 | 169.40 | 165.36 | 168.11 | 792,676 | +1.19(+0.72%) |
Apr 07, 2021 | 167.77 | 167.77 | 166.06 | 166.92 | 452,886 | -0.03(-0.02%) |
Apr 06, 2021 | 165.91 | 167.61 | 165.37 | 166.95 | 516,558 | +1.55(+0.94%) |
Apr 05, 2021 | 167.32 | 168.24 | 164.36 | 165.40 | 471,349 | -0.46(-0.28%) |
Apr 01, 2021 | 164.14 | 165.90 | 163.50 | 165.86 | 615,827 | +1.18(+0.71%) |
Mar 31, 2021 | 165.82 | 166.80 | 164.41 | 164.69 | 800,039 | -1.30(-0.78%) |
Mar 30, 2021 | 164.86 | 167.78 | 164.76 | 165.99 | 639,559 | +2.14(+1.31%) |
Mar 29, 2021 | 165.17 | 166.63 | 163.05 | 163.84 | 862,195 | -4.14(-2.46%) |
Mar 26, 2021 | 168.03 | 168.43 | 165.96 | 167.98 | 868,557 | +1.85(+1.11%) |
Mar 25, 2021 | 163.63 | 167.10 | 161.36 | 166.14 | 596,566 | +2.72(+1.66%) |
Mar 24, 2021 | 164.73 | 166.62 | 163.34 | 163.42 | 756,186 | +0.61(+0.38%) |
Mar 23, 2021 | 163.29 | 165.65 | 161.85 | 162.81 | 972,150 | -2.08(-1.26%) |
Mar 22, 2021 | 166.36 | 166.36 | 163.45 | 164.89 | 1,020,700 | -1.95(-1.17%) |
Mar 19, 2021 | 166.79 | 168.70 | 164.02 | 166.84 | 2,086,340 | -1.80(-1.07%) |
Mar 18, 2021 | 170.43 | 172.15 | 167.62 | 168.63 | 915,731 | +0.70(+0.42%) |
Mar 17, 2021 | 169.75 | 170.15 | 165.42 | 167.93 | 823,742 | -0.32(-0.19%) |
Mar 16, 2021 | 168.70 | 168.76 | 166.11 | 168.25 | 868,957 | -0.22(-0.13%) |
Mar 15, 2021 | 171.94 | 172.05 | 167.01 | 168.47 | 717,091 | -3.54(-2.06%) |
Mar 12, 2021 | 171.35 | 172.77 | 170.28 | 172.00 | 695,210 | +3.12(+1.85%) |
Mar 11, 2021 | 167.32 | 169.17 | 167.16 | 168.88 | 722,720 | +0.30(+0.18%) |
Mar 10, 2021 | 168.71 | 171.84 | 167.70 | 168.59 | 732,636 | +0.92(+0.55%) |
Mar 09, 2021 | 170.12 | 170.53 | 164.82 | 167.67 | 776,427 | -2.92(-1.71%) |
Mar 08, 2021 | 166.94 | 174.31 | 166.34 | 170.59 | 1,323,131 | +5.56(+3.37%) |
Mar 05, 2021 | 167.89 | 168.21 | 161.31 | 165.03 | 1,276,712 | +0.72(+0.44%) |
Mar 04, 2021 | 162.66 | 166.65 | 161.33 | 164.31 | 1,535,439 | +1.32(+0.81%) |
Mar 03, 2021 | 164.21 | 165.42 | 162.62 | 162.99 | 1,341,503 | -0.46(-0.28%) |
Mar 02, 2021 | 164.34 | 165.73 | 162.96 | 163.45 | 1,970,776 | -6.93(-4.07%) |
Mar 01, 2021 | 165.41 | 171.19 | 163.84 | 170.38 | 878,053 | +7.67(+4.72%) |
Feb 26, 2021 | 169.27 | 170.25 | 162.52 | 162.71 | 1,679,096 | -8.05(-4.71%) |
Feb 25, 2021 | 177.37 | 178.12 | 170.13 | 170.76 | 1,473,678 | -5.26(-2.99%) |
Feb 24, 2021 | 171.68 | 176.25 | 170.73 | 176.02 | 1,284,029 | +5.45(+3.20%) |
Feb 23, 2021 | 169.36 | 171.69 | 167.87 | 170.57 | 1,359,585 | +2.87(+1.71%) |
Feb 22, 2021 | 164.87 | 167.92 | 164.43 | 167.70 | 1,164,136 | +2.82(+1.71%) |
Feb 19, 2021 | 160.31 | 165.38 | 160.09 | 164.87 | 1,638,088 | +5.16(+3.23%) |
Feb 18, 2021 | 160.29 | 162.53 | 159.59 | 159.72 | 830,640 | -1.41(-0.88%) |
Feb 17, 2021 | 160.46 | 162.41 | 159.67 | 161.13 | 1,012,391 | +0.05(+0.03%) |
Feb 16, 2021 | 155.32 | 161.54 | 155.31 | 161.08 | 1,076,426 | +7.62(+4.96%) |
Feb 12, 2021 | 153.47 | 154.19 | 152.46 | 153.47 | 633,243 | +0.38(+0.25%) |
Feb 11, 2021 | 154.40 | 155.45 | 151.66 | 153.08 | 615,203 | -0.77(-0.50%) |
Feb 10, 2021 | 153.85 | 156.40 | 152.58 | 153.85 | 728,539 | +0.47(+0.31%) |
Feb 09, 2021 | 153.95 | 154.82 | 153.19 | 153.38 | 752,495 | -1.03(-0.67%) |
Feb 08, 2021 | 154.89 | 154.89 | 152.43 | 154.40 | 718,087 | +0.54(+0.35%) |
Feb 05, 2021 | 155.15 | 155.93 | 153.84 | 153.86 | 503,536 | -0.41(-0.27%) |
Feb 04, 2021 | 151.23 | 155.07 | 151.23 | 154.28 | 826,677 | +3.42(+2.27%) |
Feb 03, 2021 | 149.75 | 151.57 | 149.06 | 150.86 | 903,877 | +0.60(+0.40%) |
Feb 02, 2021 | 145.90 | 150.49 | 145.51 | 150.26 | 757,379 | +5.80(+4.01%) |
Feb 01, 2021 | 144.79 | 145.14 | 143.16 | 144.46 | 847,420 | +1.26(+0.88%) |
Jan 29, 2021 | 145.50 | 146.31 | 141.82 | 143.19 | 1,128,476 | -2.62(-1.79%) |
Jan 28, 2021 | 146.38 | 148.23 | 145.70 | 145.81 | 1,034,814 | +0.58(+0.40%) |
Jan 27, 2021 | 148.05 | 148.90 | 144.45 | 145.23 | 857,499 | -5.41(-3.59%) |
Jan 26, 2021 | 154.83 | 155.57 | 150.55 | 150.64 | 416,954 | -3.66(-2.37%) |
Jan 25, 2021 | 153.00 | 154.51 | 151.37 | 154.30 | 922,294 | -0.09(-0.06%) |
Jan 22, 2021 | 150.62 | 154.61 | 150.62 | 154.39 | 1,107,550 | +2.44(+1.60%) |
Jan 21, 2021 | 153.53 | 153.60 | 151.35 | 151.95 | 971,664 | -1.51(-0.98%) |
Jan 20, 2021 | 152.75 | 153.67 | 151.58 | 153.46 | 932,931 | +0.58(+0.38%) |
Jan 19, 2021 | 151.86 | 154.01 | 151.22 | 152.88 | 1,580,403 | +1.27(+0.84%) |
Jan 15, 2021 | 153.39 | 154.33 | 149.58 | 151.61 | 1,099,946 | -4.27(-2.74%) |
Jan 14, 2021 | 162.17 | 164.54 | 155.20 | 155.88 | 1,709,156 | -3.17(-1.99%) |
Jan 13, 2021 | 160.44 | 160.61 | 158.44 | 159.04 | 1,953,160 | -2.02(-1.26%) |
Jan 12, 2021 | 161.97 | 162.66 | 159.75 | 161.07 | 1,259,031 | -0.33(-0.20%) |
Jan 11, 2021 | 158.19 | 161.75 | 156.49 | 161.39 | 939,165 | +1.72(+1.07%) |
Jan 08, 2021 | 157.89 | 159.94 | 156.90 | 159.68 | 865,032 | +1.75(+1.11%) |
Jan 07, 2021 | 155.96 | 158.96 | 155.96 | 157.93 | 1,170,512 | +3.92(+2.54%) |
Jan 06, 2021 | 149.92 | 155.12 | 149.59 | 154.01 | 1,673,955 | +7.38(+5.03%) |
Jan 05, 2021 | 144.72 | 147.12 | 143.81 | 146.64 | 854,905 | +1.43(+0.98%) |
Jan 04, 2021 | 145.24 | 145.91 | 142.06 | 145.21 | 1,026,511 | +0.29(+0.20%) |
Dec 31, 2020 | 144.92 | 144.92 | 144.92 | 717,567 | +2.09(+1.46%) | |
Dec 30, 2020 | 140.93 | 143.04 | 140.67 | 142.83 | 717,567 | +2.38(+1.69%) |
Dec 29, 2020 | 140.50 | 141.05 | 139.10 | 140.45 | 662,562 | -0.27(-0.19%) |
Dec 28, 2020 | 140.04 | 141.27 | 138.81 | 140.72 | 694,069 | +2.11(+1.52%) |
Dec 24, 2020 | 138.58 | 138.88 | 137.22 | 138.61 | 188,174 | +0.07(+0.05%) |
Dec 23, 2020 | 135.71 | 138.64 | 135.34 | 138.54 | 634,543 | +3.76(+2.79%) |
Dec 22, 2020 | 134.36 | 135.96 | 133.72 | 134.78 | 866,511 | +0.89(+0.66%) |
Dec 21, 2020 | 134.01 | 134.77 | 131.25 | 133.89 | 985,811 | -0.03(-0.02%) |
Dec 18, 2020 | 136.27 | 136.41 | 133.07 | 133.92 | 1,939,226 | -2.29(-1.68%) |
Dec 17, 2020 | 133.64 | 136.44 | 132.77 | 136.21 | 932,962 | +2.78(+2.08%) |
Dec 16, 2020 | 132.35 | 133.92 | 131.70 | 133.43 | 1,437,167 | +1.11(+0.84%) |
Dec 15, 2020 | 128.75 | 132.37 | 128.51 | 132.32 | 1,031,459 | +4.83(+3.79%) |
Dec 14, 2020 | 129.56 | 129.69 | 127.43 | 127.49 | 781,221 | -0.36(-0.29%) |
Dec 11, 2020 | 127.10 | 128.61 | 126.97 | 127.86 | 654,452 | -0.68(-0.53%) |
Dec 10, 2020 | 126.89 | 128.72 | 126.84 | 128.54 | 791,775 | +0.54(+0.42%) |
Dec 09, 2020 | 128.98 | 129.27 | 127.17 | 128.00 | 732,033 | -0.35(-0.28%) |
Dec 08, 2020 | 127.73 | 128.49 | 127.23 | 128.35 | 759,735 | +0.00(+0.00%) |
Dec 07, 2020 | 127.51 | 128.45 | 126.99 | 128.35 | 1,016,908 | +0.63(+0.49%) |
Dec 04, 2020 | 129.51 | 129.91 | 127.63 | 127.72 | 713,763 | -0.31(-0.25%) |
Dec 03, 2020 | 129.70 | 130.18 | 127.77 | 128.03 | 660,550 | -1.84(-1.42%) |
Dec 02, 2020 | 129.30 | 130.55 | 128.45 | 129.88 | 541,530 | +0.27(+0.21%) |
Dec 01, 2020 | 129.65 | 130.93 | 128.79 | 129.61 | 1,027,279 | +1.82(+1.43%) |
Nov 30, 2020 | 128.14 | 129.07 | 126.99 | 127.79 | 1,026,844 | -0.77(-0.60%) |
Nov 27, 2020 | 131.21 | 131.21 | 128.08 | 128.56 | 815,353 | -2.58(-1.97%) |
Nov 25, 2020 | 132.70 | 132.70 | 129.68 | 131.14 | 698,961 | -1.64(-1.23%) |
Nov 24, 2020 | 131.04 | 132.97 | 130.57 | 132.78 | 1,149,091 | +3.84(+2.98%) |
Nov 23, 2020 | 129.90 | 130.66 | 128.47 | 128.94 | 648,213 | +0.82(+0.64%) |
Nov 20, 2020 | 129.96 | 130.34 | 127.72 | 128.12 | 954,050 | -2.31(-1.77%) |
Nov 19, 2020 | 130.99 | 130.99 | 129.47 | 130.43 | 486,717 | -0.86(-0.65%) |
Nov 18, 2020 | 133.39 | 133.98 | 131.29 | 131.29 | 666,978 | -1.34(-1.01%) |
Nov 17, 2020 | 132.02 | 132.68 | 130.53 | 132.63 | 829,377 | -0.80(-0.60%) |
Nov 16, 2020 | 134.97 | 136.20 | 131.36 | 133.43 | 874,375 | +1.29(+0.98%) |
Nov 13, 2020 | 130.77 | 132.63 | 130.35 | 132.14 | 939,450 | +2.63(+2.03%) |
Nov 12, 2020 | 128.20 | 129.56 | 125.86 | 129.50 | 2,242,634 | -2.16(-1.64%) |
Nov 11, 2020 | 133.69 | 135.10 | 132.53 | 131.66 | 1,320,788 | -1.33(-1.00%) |
Nov 10, 2020 | 135.64 | 136.77 | 132.38 | 133.00 | 1,453,296 | -2.37(-1.75%) |
Nov 09, 2020 | 138.68 | 140.20 | 129.54 | 135.36 | 1,468,323 | +7.37(+5.76%) |
Nov 06, 2020 | 127.74 | 129.39 | 126.97 | 128.00 | 867,364 | +2.02(+1.61%) |
Nov 05, 2020 | 122.13 | 126.55 | 121.75 | 125.97 | 963,804 | +4.39(+3.61%) |
Nov 04, 2020 | 124.23 | 125.61 | 121.33 | 121.58 | 1,560,534 | -5.75(-4.52%) |
Nov 03, 2020 | 128.02 | 129.24 | 126.63 | 127.33 | 986,543 | +1.85(+1.48%) |
Nov 02, 2020 | 125.86 | 126.06 | 124.07 | 125.48 | 877,539 | +1.06(+0.86%) |
Oct 30, 2020 | 123.24 | 125.02 | 122.62 | 124.42 | 910,048 | +0.95(+0.77%) |
Oct 29, 2020 | 121.97 | 124.08 | 121.05 | 123.47 | 732,044 | +1.36(+1.11%) |
Oct 28, 2020 | 121.84 | 123.81 | 121.15 | 122.11 | 663,825 | -1.73(-1.39%) |
Oct 27, 2020 | 126.23 | 126.72 | 123.61 | 123.83 | 833,991 | -2.88(-2.27%) |
Oct 26, 2020 | 127.49 | 127.78 | 125.44 | 126.71 | 670,453 | -2.28(-1.76%) |
Oct 23, 2020 | 129.50 | 129.60 | 127.37 | 128.98 | 813,300 | +0.36(+0.28%) |
Oct 22, 2020 | 126.43 | 128.80 | 125.64 | 128.63 | 737,331 | +2.54(+2.01%) |
Oct 21, 2020 | 125.71 | 127.14 | 125.46 | 126.09 | 1,004,755 | +0.37(+0.30%) |
Oct 20, 2020 | 124.97 | 127.26 | 124.76 | 125.71 | 941,929 | +1.71(+1.38%) |
Oct 19, 2020 | 124.97 | 126.51 | 123.55 | 124.00 | 852,134 | -0.85(-0.68%) |
Oct 16, 2020 | 124.20 | 125.43 | 123.02 | 124.85 | 761,206 | +1.14(+0.92%) |
Oct 15, 2020 | 118.69 | 123.76 | 118.20 | 123.70 | 799,797 | +4.41(+3.70%) |
Oct 14, 2020 | 123.09 | 123.69 | 119.10 | 119.29 | 684,131 | -2.57(-2.11%) |
Oct 13, 2020 | 123.55 | 126.83 | 120.77 | 121.86 | 1,178,559 | -1.83(-1.48%) |
Oct 12, 2020 | 121.75 | 123.89 | 121.61 | 123.69 | 993,079 | +1.86(+1.53%) |
Oct 09, 2020 | 122.30 | 122.90 | 120.23 | 121.83 | 572,021 | -0.04(-0.03%) |
Oct 08, 2020 | 121.20 | 122.02 | 118.48 | 121.87 | 748,811 | +1.01(+0.84%) |
Oct 07, 2020 | 118.17 | 122.01 | 118.06 | 120.86 | 1,206,554 | +3.88(+3.32%) |
Oct 06, 2020 | 117.05 | 119.81 | 116.08 | 116.98 | 1,303,570 | +1.40(+1.21%) |
Oct 05, 2020 | 112.29 | 115.70 | 112.28 | 115.58 | 622,401 | +4.36(+3.92%) |
Oct 02, 2020 | 107.53 | 111.49 | 107.01 | 111.22 | 553,946 | +2.53(+2.33%) |
Oct 01, 2020 | 108.14 | 109.19 | 106.78 | 108.69 | 668,973 | +1.29(+1.20%) |
Sep 30, 2020 | 106.35 | 108.58 | 106.14 | 107.40 | 855,479 | +1.37(+1.29%) |
Sep 29, 2020 | 106.00 | 107.31 | 105.67 | 106.03 | 942,020 | -0.49(-0.46%) |
Sep 28, 2020 | 104.74 | 107.53 | 104.31 | 106.52 | 990,391 | +3.21(+3.11%) |
Sep 25, 2020 | 100.55 | 103.50 | 100.55 | 103.31 | 672,250 | +1.89(+1.86%) |
Sep 24, 2020 | 99.98 | 102.60 | 98.85 | 101.42 | 894,000 | +2.02(+2.03%) |
Sep 23, 2020 | 101.81 | 102.98 | 99.31 | 99.40 | 659,048 | -2.23(-2.19%) |
Sep 22, 2020 | 103.99 | 105.20 | 100.21 | 101.63 | 1,261,861 | -2.62(-2.51%) |
Sep 21, 2020 | 104.43 | 105.89 | 102.71 | 104.25 | 898,246 | -2.53(-2.37%) |
Sep 18, 2020 | 105.46 | 107.23 | 105.40 | 106.78 | 1,152,066 | +0.54(+0.51%) |
Sep 17, 2020 | 105.50 | 106.84 | 104.98 | 106.23 | 732,223 | -0.49(-0.46%) |
Sep 16, 2020 | 106.40 | 107.90 | 105.72 | 106.73 | 862,179 | +0.31(+0.29%) |
Sep 15, 2020 | 106.69 | 107.42 | 105.42 | 106.42 | 651,668 | +0.17(+0.16%) |
Sep 14, 2020 | 106.13 | 107.87 | 105.78 | 106.25 | 568,687 | +0.91(+0.86%) |
Sep 11, 2020 | 105.73 | 106.46 | 104.40 | 105.35 | 682,608 | -0.51(-0.48%) |
Sep 10, 2020 | 108.01 | 108.90 | 105.42 | 105.86 | 885,885 | -1.96(-1.82%) |
Sep 09, 2020 | 109.09 | 109.39 | 107.40 | 107.82 | 645,835 | -0.61(-0.56%) |
Sep 08, 2020 | 111.68 | 111.73 | 107.71 | 108.43 | 831,414 | -4.35(-3.86%) |
Sep 04, 2020 | 113.21 | 114.04 | 111.00 | 112.78 | 750,848 | +1.52(+1.36%) |
Sep 03, 2020 | 113.59 | 114.98 | 110.78 | 111.27 | 1,100,106 | -1.38(-1.22%) |
Sep 02, 2020 | 111.37 | 113.34 | 110.96 | 112.65 | 1,281,250 | +1.00(+0.90%) |
Sep 01, 2020 | 110.73 | 112.10 | 110.14 | 111.64 | 625,600 | +0.45(+0.41%) |
Aug 31, 2020 | 112.59 | 113.03 | 111.13 | 111.19 | 740,541 | -1.80(-1.60%) |
Aug 28, 2020 | 114.29 | 114.37 | 112.51 | 112.99 | 445,797 | -0.10(-0.09%) |
Aug 27, 2020 | 111.95 | 113.70 | 111.92 | 113.09 | 512,189 | +1.39(+1.24%) |
Aug 26, 2020 | 113.33 | 113.39 | 111.59 | 111.70 | 535,080 | -2.21(-1.94%) |
Aug 25, 2020 | 114.80 | 115.47 | 113.07 | 113.91 | 462,835 | +0.57(+0.50%) |
Aug 24, 2020 | 111.62 | 113.38 | 111.11 | 113.33 | 805,328 | +2.09(+1.88%) |
Aug 21, 2020 | 110.86 | 111.39 | 109.83 | 111.25 | 552,930 | +0.16(+0.14%) |
Aug 20, 2020 | 111.86 | 112.40 | 110.89 | 111.09 | 478,495 | -1.79(-1.59%) |
Aug 19, 2020 | 113.22 | 114.59 | 112.78 | 112.88 | 434,317 | +0.35(+0.31%) |
Aug 18, 2020 | 113.78 | 114.14 | 112.10 | 112.53 | 470,262 | -1.23(-1.08%) |
Aug 17, 2020 | 114.88 | 115.50 | 113.66 | 113.76 | 670,016 | -1.79(-1.55%) |
Aug 14, 2020 | 114.96 | 116.45 | 114.69 | 115.55 | 524,598 | -0.25(-0.21%) |
Aug 13, 2020 | 115.92 | 116.87 | 115.69 | 115.80 | 406,650 | -1.74(-1.48%) |
Aug 12, 2020 | 119.08 | 119.32 | 116.27 | 117.54 | 775,266 | +0.35(+0.29%) |
Aug 11, 2020 | 116.20 | 118.43 | 115.47 | 117.19 | 694,239 | +2.83(+2.47%) |
Aug 10, 2020 | 114.77 | 116.03 | 114.13 | 114.37 | 543,588 | +0.02(+0.02%) |
Aug 07, 2020 | 111.69 | 114.40 | 111.22 | 114.35 | 572,732 | +2.14(+1.90%) |
Aug 06, 2020 | 112.28 | 112.93 | 111.41 | 112.21 | 398,805 | -0.59(-0.52%) |
Aug 05, 2020 | 112.26 | 113.23 | 111.72 | 112.80 | 345,724 | +1.33(+1.19%) |
Aug 04, 2020 | 111.01 | 111.72 | 110.11 | 111.47 | 600,685 | +0.26(+0.23%) |
Aug 03, 2020 | 111.10 | 111.87 | 109.85 | 111.22 | 613,575 | +0.45(+0.41%) |
Jul 31, 2020 | 110.32 | 110.85 | 108.89 | 110.77 | 658,744 | +0.04(+0.04%) |
Jul 30, 2020 | 109.91 | 111.11 | 109.14 | 110.73 | 569,217 | -1.26(-1.13%) |
Jul 29, 2020 | 109.89 | 112.16 | 108.93 | 111.99 | 521,730 | +1.68(+1.53%) |
Jul 28, 2020 | 111.26 | 111.65 | 110.26 | 110.30 | 576,450 | -1.66(-1.48%) |
Jul 27, 2020 | 112.14 | 112.64 | 110.83 | 111.96 | 371,276 | -0.91(-0.80%) |
Jul 24, 2020 | 113.51 | 113.87 | 112.63 | 112.87 | 440,794 | -0.30(-0.26%) |
Jul 23, 2020 | 111.25 | 113.61 | 111.18 | 113.16 | 670,354 | +1.89(+1.70%) |
Jul 22, 2020 | 111.23 | 111.98 | 110.44 | 111.28 | 741,510 | -0.67(-0.60%) |
Jul 21, 2020 | 109.55 | 111.99 | 109.42 | 111.94 | 787,562 | +2.27(+2.07%) |
Jul 20, 2020 | 109.20 | 110.18 | 108.88 | 109.67 | 539,136 | -0.52(-0.47%) |
Jul 17, 2020 | 110.68 | 111.28 | 109.98 | 110.19 | 695,831 | -0.33(-0.30%) |
Jul 16, 2020 | 108.21 | 111.13 | 107.81 | 110.53 | 776,003 | +1.34(+1.22%) |
Jul 15, 2020 | 108.61 | 109.77 | 107.86 | 109.19 | 784,818 | +2.32(+2.17%) |
Jul 14, 2020 | 105.88 | 108.77 | 103.89 | 106.87 | 1,184,768 | +1.93(+1.84%) |
Jul 13, 2020 | 104.60 | 107.19 | 103.52 | 104.94 | 1,400,607 | +1.26(+1.21%) |
Jul 10, 2020 | 100.22 | 103.75 | 100.22 | 103.69 | 806,106 | +3.12(+3.10%) |
Jul 09, 2020 | 101.53 | 102.29 | 99.11 | 100.57 | 850,245 | -1.47(-1.44%) |
Jul 08, 2020 | 102.29 | 103.10 | 100.67 | 102.03 | 1,159,272 | +0.20(+0.19%) |
Jul 07, 2020 | 103.19 | 104.19 | 101.82 | 101.84 | 881,191 | -2.15(-2.07%) |
Jul 06, 2020 | 104.56 | 106.32 | 103.12 | 103.99 | 657,918 | +1.15(+1.12%) |
Jul 02, 2020 | 105.80 | 106.59 | 102.15 | 102.84 | 816,482 | -0.40(-0.39%) |
Jul 01, 2020 | 104.81 | 105.07 | 102.81 | 103.24 | 1,018,959 | -0.94(-0.91%) |
Jun 30, 2020 | 102.59 | 105.11 | 102.26 | 104.19 | 1,841,814 | +0.77(+0.74%) |
Jun 29, 2020 | 103.67 | 104.71 | 101.95 | 103.42 | 686,217 | +1.37(+1.34%) |
Jun 26, 2020 | 104.41 | 104.58 | 101.93 | 102.06 | 1,559,719 | -4.29(-4.03%) |
Jun 25, 2020 | 103.67 | 106.59 | 103.25 | 106.34 | 615,767 | +2.57(+2.47%) |
Jun 24, 2020 | 105.18 | 106.03 | 103.47 | 103.78 | 798,412 | -2.83(-2.66%) |
Jun 23, 2020 | 110.35 | 110.93 | 106.57 | 106.61 | 623,882 | -2.18(-2.01%) |
Jun 22, 2020 | 108.08 | 110.03 | 107.02 | 108.79 | 603,567 | -0.19(-0.17%) |
Jun 19, 2020 | 110.84 | 110.84 | 106.89 | 108.97 | 2,625,236 | +0.08(+0.07%) |
Jun 18, 2020 | 107.75 | 109.40 | 105.85 | 108.90 | 635,424 | +0.44(+0.41%) |
Jun 17, 2020 | 109.53 | 110.00 | 107.93 | 108.45 | 692,474 | -0.74(-0.67%) |
Jun 16, 2020 | 110.47 | 110.99 | 106.05 | 109.19 | 895,996 | +3.58(+3.39%) |
Jun 15, 2020 | 101.11 | 105.69 | 101.11 | 105.61 | 1,904,139 | +0.73(+0.69%) |
Jun 12, 2020 | 107.00 | 107.00 | 102.45 | 104.89 | 1,532,150 | +1.53(+1.48%) |
Jun 11, 2020 | 106.01 | 107.15 | 103.26 | 103.35 | 1,254,002 | -6.91(-6.27%) |
Jun 10, 2020 | 113.41 | 113.74 | 109.83 | 110.26 | 1,151,130 | -3.41(-3.00%) |
Jun 09, 2020 | 113.73 | 115.23 | 112.94 | 113.67 | 1,719,979 | -2.64(-2.27%) |
Jun 08, 2020 | 119.97 | 121.23 | 114.84 | 116.32 | 1,302,601 | -1.75(-1.48%) |
Jun 05, 2020 | 122.99 | 122.99 | 117.48 | 118.07 | 1,495,528 | +2.12(+1.83%) |
Jun 04, 2020 | 112.16 | 116.00 | 111.35 | 115.94 | 1,083,860 | +3.60(+3.20%) |
Jun 03, 2020 | 110.14 | 112.95 | 109.18 | 112.35 | 1,158,522 | +4.87(+4.53%) |
Jun 02, 2020 | 108.15 | 109.39 | 106.11 | 107.48 | 724,126 | +0.53(+0.50%) |
Jun 01, 2020 | 107.52 | 108.97 | 106.44 | 106.95 | 900,803 | +0.62(+0.58%) |
May 29, 2020 | 105.39 | 107.86 | 105.06 | 106.33 | 1,575,589 | -0.70(-0.65%) |
May 28, 2020 | 111.28 | 112.09 | 106.73 | 107.03 | 1,045,024 | -2.84(-2.59%) |
May 27, 2020 | 107.35 | 110.00 | 105.17 | 109.87 | 1,737,283 | +7.09(+6.90%) |
May 26, 2020 | 99.12 | 103.90 | 98.27 | 102.78 | 1,485,623 | +7.14(+7.46%) |
May 22, 2020 | 97.55 | 97.71 | 94.75 | 95.65 | 762,362 | -1.23(-1.27%) |
May 21, 2020 | 96.80 | 97.67 | 96.26 | 96.87 | 1,236,303 | -0.23(-0.23%) |
May 20, 2020 | 97.76 | 98.62 | 96.56 | 97.10 | 1,502,599 | +1.15(+1.20%) |
May 19, 2020 | 98.24 | 99.34 | 95.83 | 95.95 | 713,805 | -3.41(-3.43%) |
May 18, 2020 | 98.04 | 100.04 | 97.75 | 99.36 | 1,856,055 | +5.08(+5.39%) |
May 15, 2020 | 93.58 | 94.98 | 92.71 | 94.28 | 890,134 | -0.27(-0.28%) |
May 14, 2020 | 92.61 | 95.78 | 90.56 | 94.54 | 1,336,918 | +0.46(+0.49%) |
May 13, 2020 | 96.66 | 98.02 | 92.69 | 94.08 | 1,481,481 | -3.18(-3.27%) |
May 12, 2020 | 101.67 | 101.67 | 97.22 | 97.27 | 1,039,769 | -3.67(-3.63%) |
May 11, 2020 | 100.62 | 101.88 | 99.74 | 100.93 | 740,391 | -1.21(-1.18%) |
May 08, 2020 | 101.98 | 102.85 | 101.08 | 102.14 | 797,560 | +2.00(+1.99%) |
May 07, 2020 | 99.16 | 101.48 | 99.16 | 100.15 | 916,543 | +2.28(+2.33%) |
May 06, 2020 | 98.75 | 98.83 | 96.86 | 97.87 | 678,890 | -0.20(-0.20%) |
May 05, 2020 | 98.89 | 100.07 | 97.74 | 98.06 | 679,877 | +0.75(+0.77%) |
May 04, 2020 | 97.31 | 97.96 | 96.48 | 97.32 | 1,066,023 | -1.56(-1.58%) |