Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 154.69 | 154.85 | 151.63 | 151.73 | 1,864,563 | -2.53(-1.64%) |
Feb 25, 2021 | 155.63 | 156.84 | 153.65 | 154.27 | 1,221,377 | -1.73(-1.11%) |
Feb 24, 2021 | 155.40 | 156.80 | 154.45 | 155.99 | 1,253,698 | +0.66(+0.42%) |
Feb 23, 2021 | 156.05 | 156.22 | 152.71 | 155.34 | 1,473,542 | +0.86(+0.56%) |
Feb 22, 2021 | 152.64 | 155.15 | 152.12 | 154.47 | 1,536,795 | +1.52(+1.00%) |
Feb 19, 2021 | 152.48 | 153.38 | 152.06 | 152.95 | 833,758 | +1.44(+0.95%) |
Feb 18, 2021 | 152.24 | 152.64 | 150.80 | 151.51 | 724,149 | -1.17(-0.77%) |
Feb 17, 2021 | 151.27 | 153.24 | 149.97 | 152.68 | 835,912 | +1.09(+0.72%) |
Feb 16, 2021 | 153.40 | 154.31 | 151.33 | 151.59 | 1,466,411 | -1.40(-0.92%) |
Feb 12, 2021 | 151.36 | 153.52 | 151.08 | 153.00 | 1,360,903 | +1.28(+0.84%) |
Feb 11, 2021 | 150.90 | 154.28 | 150.90 | 151.72 | 1,737,050 | +0.30(+0.20%) |
Feb 10, 2021 | 150.96 | 152.25 | 150.27 | 151.42 | 1,468,551 | +0.92(+0.61%) |
Feb 09, 2021 | 148.21 | 150.87 | 147.05 | 150.50 | 1,194,590 | +2.32(+1.57%) |
Feb 08, 2021 | 147.59 | 148.28 | 145.83 | 148.18 | 1,342,974 | +0.76(+0.52%) |
Feb 05, 2021 | 147.60 | 148.96 | 146.33 | 147.42 | 2,002,679 | +1.20(+0.82%) |
Feb 04, 2021 | 142.68 | 146.36 | 142.06 | 146.22 | 1,737,352 | +4.13(+2.91%) |
Feb 03, 2021 | 138.03 | 142.78 | 138.03 | 142.09 | 1,616,527 | +3.03(+2.18%) |
Feb 02, 2021 | 137.84 | 140.53 | 137.68 | 139.06 | 2,193,918 | +2.00(+1.46%) |
Feb 01, 2021 | 136.84 | 137.91 | 136.01 | 137.07 | 1,901,496 | +0.92(+0.67%) |
Jan 29, 2021 | 138.31 | 140.22 | 136.09 | 136.15 | 3,342,466 | -3.48(-2.49%) |
Jan 28, 2021 | 142.16 | 142.50 | 138.89 | 139.63 | 2,147,661 | -2.13(-1.51%) |
Jan 27, 2021 | 139.93 | 147.58 | 138.21 | 141.76 | 2,557,073 | +2.23(+1.60%) |
Jan 26, 2021 | 143.26 | 143.53 | 139.25 | 139.54 | 1,710,250 | -2.63(-1.85%) |
Jan 25, 2021 | 140.92 | 144.52 | 140.26 | 142.16 | 1,992,135 | +0.36(+0.26%) |
Jan 22, 2021 | 139.61 | 142.16 | 139.06 | 141.80 | 1,262,003 | +1.59(+1.13%) |
Jan 21, 2021 | 142.79 | 143.63 | 139.69 | 140.22 | 1,503,215 | -2.76(-1.93%) |
Jan 20, 2021 | 142.24 | 143.31 | 141.47 | 142.97 | 1,151,372 | +0.84(+0.59%) |
Jan 19, 2021 | 143.30 | 144.21 | 142.07 | 142.14 | 1,544,186 | -0.04(-0.03%) |
Jan 15, 2021 | 142.54 | 143.14 | 140.98 | 142.17 | 1,963,032 | -0.85(-0.60%) |
Jan 14, 2021 | 141.55 | 144.22 | 141.00 | 143.03 | 1,677,348 | +2.38(+1.69%) |
Jan 13, 2021 | 140.89 | 141.40 | 139.45 | 140.65 | 1,287,817 | -0.80(-0.57%) |
Jan 12, 2021 | 139.87 | 142.78 | 139.84 | 141.45 | 1,662,036 | +1.59(+1.13%) |
Jan 11, 2021 | 138.46 | 140.29 | 137.68 | 139.87 | 1,553,111 | +0.93(+0.67%) |
Jan 08, 2021 | 138.62 | 140.64 | 136.94 | 138.94 | 2,437,176 | -0.88(-0.63%) |
Jan 07, 2021 | 138.25 | 140.29 | 137.09 | 139.81 | 1,454,599 | +1.82(+1.32%) |
Jan 06, 2021 | 133.85 | 138.82 | 133.85 | 137.99 | 2,002,417 | +3.44(+2.55%) |
Jan 05, 2021 | 134.73 | 135.20 | 133.16 | 134.55 | 1,285,293 | +0.06(+0.05%) |
Jan 04, 2021 | 137.55 | 137.55 | 133.44 | 134.49 | 1,548,082 | -2.65(-1.94%) |
Dec 31, 2020 | 137.14 | 137.14 | 137.14 | 1,080,622 | +0.48(+0.35%) | |
Dec 30, 2020 | 135.91 | 137.68 | 135.91 | 136.66 | 1,080,622 | +0.69(+0.51%) |
Dec 29, 2020 | 138.03 | 138.03 | 134.90 | 135.97 | 1,199,444 | -1.08(-0.79%) |
Dec 28, 2020 | 137.49 | 138.68 | 136.72 | 137.05 | 844,112 | -0.27(-0.19%) |
Dec 24, 2020 | 136.70 | 137.44 | 136.02 | 137.31 | 485,503 | +0.79(+0.58%) |
Dec 23, 2020 | 135.79 | 137.68 | 135.46 | 136.52 | 1,208,784 | +1.52(+1.13%) |
Dec 22, 2020 | 137.88 | 137.92 | 134.81 | 135.00 | 1,741,749 | -2.92(-2.12%) |
Dec 21, 2020 | 138.24 | 139.07 | 135.76 | 137.92 | 2,148,922 | -2.76(-1.97%) |
Dec 18, 2020 | 139.41 | 141.70 | 139.17 | 140.69 | 2,655,946 | +0.99(+0.71%) |
Dec 17, 2020 | 141.78 | 142.02 | 139.64 | 139.69 | 1,031,191 | -1.67(-1.18%) |
Dec 16, 2020 | 142.74 | 143.11 | 140.65 | 141.36 | 1,490,348 | -1.11(-0.78%) |
Dec 15, 2020 | 141.58 | 143.19 | 140.13 | 142.47 | 1,365,426 | +1.16(+0.82%) |
Dec 14, 2020 | 140.86 | 142.92 | 140.74 | 141.31 | 1,907,414 | +1.85(+1.33%) |
Dec 11, 2020 | 138.04 | 140.00 | 137.10 | 139.45 | 2,652,799 | +0.88(+0.64%) |
Dec 10, 2020 | 140.60 | 141.54 | 138.30 | 138.57 | 2,214,200 | -3.47(-2.45%) |
Dec 09, 2020 | 141.64 | 142.64 | 140.92 | 142.04 | 1,306,506 | +0.53(+0.37%) |
Dec 08, 2020 | 140.35 | 142.19 | 140.18 | 141.52 | 1,040,312 | +0.53(+0.37%) |
Dec 07, 2020 | 142.79 | 143.42 | 140.53 | 140.99 | 1,120,602 | -2.80(-1.95%) |
Dec 04, 2020 | 141.84 | 143.89 | 141.84 | 143.79 | 1,155,702 | +1.99(+1.40%) |
Dec 03, 2020 | 141.31 | 143.04 | 140.94 | 141.80 | 1,173,935 | +0.49(+0.35%) |
Dec 02, 2020 | 139.03 | 141.56 | 138.34 | 141.31 | 1,218,695 | +1.47(+1.05%) |
Dec 01, 2020 | 139.19 | 142.18 | 138.87 | 139.85 | 1,413,630 | +2.22(+1.61%) |
Nov 30, 2020 | 139.16 | 140.23 | 136.98 | 137.63 | 1,705,108 | -2.50(-1.78%) |
Nov 27, 2020 | 139.72 | 141.02 | 139.40 | 140.13 | 682,461 | +0.02(+0.01%) |
Nov 25, 2020 | 141.78 | 141.78 | 139.65 | 140.11 | 916,966 | -1.50(-1.06%) |
Nov 24, 2020 | 140.66 | 141.67 | 139.35 | 141.61 | 1,936,541 | +3.36(+2.43%) |
Nov 23, 2020 | 137.30 | 138.93 | 137.18 | 138.25 | 1,540,961 | +1.53(+1.12%) |
Nov 20, 2020 | 138.23 | 138.53 | 135.92 | 136.72 | 1,474,524 | -1.50(-1.09%) |
Nov 19, 2020 | 140.53 | 141.18 | 137.57 | 138.22 | 1,533,506 | -3.24(-2.29%) |
Nov 18, 2020 | 140.47 | 143.04 | 139.92 | 141.45 | 1,667,158 | +1.87(+1.34%) |
Nov 17, 2020 | 139.78 | 141.26 | 139.07 | 139.58 | 1,347,500 | -1.35(-0.96%) |
Nov 16, 2020 | 141.76 | 142.00 | 139.85 | 140.93 | 1,742,120 | +1.64(+1.18%) |
Nov 13, 2020 | 137.08 | 139.50 | 136.39 | 139.29 | 1,321,082 | +3.36(+2.47%) |
Nov 12, 2020 | 136.90 | 137.78 | 135.19 | 135.92 | 1,409,026 | -2.57(-1.86%) |
Nov 11, 2020 | 139.23 | 139.23 | 136.54 | 138.50 | 1,947,434 | -0.94(-0.67%) |
Nov 10, 2020 | 137.12 | 140.10 | 136.52 | 139.44 | 2,163,958 | +3.85(+2.84%) |
Nov 09, 2020 | 136.05 | 138.59 | 133.41 | 135.58 | 2,470,092 | +7.20(+5.61%) |
Nov 06, 2020 | 128.60 | 129.14 | 127.30 | 128.39 | 1,084,190 | +0.16(+0.12%) |
Nov 05, 2020 | 128.58 | 130.05 | 127.17 | 128.23 | 1,256,855 | +0.06(+0.04%) |
Nov 04, 2020 | 128.07 | 132.08 | 126.47 | 128.17 | 2,013,898 | +0.82(+0.64%) |
Nov 03, 2020 | 126.94 | 128.63 | 126.22 | 127.35 | 2,091,974 | +1.94(+1.55%) |
Nov 02, 2020 | 122.90 | 125.81 | 122.17 | 125.41 | 1,537,814 | +4.39(+3.62%) |
Oct 30, 2020 | 120.31 | 122.30 | 119.03 | 121.02 | 2,550,033 | +0.01(+0.01%) |
Oct 29, 2020 | 121.47 | 123.00 | 119.91 | 121.01 | 1,578,812 | -1.02(-0.84%) |
Oct 28, 2020 | 124.26 | 126.86 | 121.80 | 122.04 | 2,025,905 | -2.25(-1.81%) |
Oct 27, 2020 | 127.12 | 127.27 | 124.28 | 124.28 | 2,168,150 | -3.35(-2.63%) |
Oct 26, 2020 | 128.33 | 128.65 | 125.72 | 127.64 | 1,786,381 | -2.02(-1.56%) |
Oct 23, 2020 | 129.38 | 130.11 | 128.47 | 129.66 | 1,077,679 | +1.18(+0.92%) |
Oct 22, 2020 | 125.86 | 128.71 | 125.66 | 128.48 | 1,391,724 | +2.59(+2.06%) |
Oct 21, 2020 | 127.02 | 127.82 | 125.79 | 125.89 | 1,092,963 | -1.70(-1.34%) |
Oct 20, 2020 | 129.24 | 129.54 | 126.96 | 127.59 | 965,393 | -0.20(-0.16%) |
Oct 19, 2020 | 131.09 | 131.57 | 127.35 | 127.80 | 1,628,204 | -3.28(-2.50%) |
Oct 16, 2020 | 130.50 | 131.32 | 129.24 | 131.08 | 2,879,165 | +1.32(+1.02%) |
Oct 15, 2020 | 130.58 | 130.85 | 129.18 | 129.76 | 1,450,022 | -1.92(-1.46%) |
Oct 14, 2020 | 131.59 | 133.99 | 131.50 | 131.68 | 1,465,841 | -0.32(-0.24%) |
Oct 13, 2020 | 133.25 | 133.60 | 130.54 | 132.00 | 1,341,034 | -1.37(-1.03%) |
Oct 12, 2020 | 133.44 | 135.24 | 132.55 | 133.37 | 1,748,964 | +0.99(+0.74%) |
Oct 09, 2020 | 134.64 | 134.64 | 132.26 | 132.38 | 2,142,336 | -1.27(-0.95%) |
Oct 08, 2020 | 133.62 | 134.23 | 132.33 | 133.66 | 927,418 | +1.17(+0.88%) |
Oct 07, 2020 | 131.39 | 133.20 | 131.26 | 132.49 | 1,317,037 | +2.34(+1.80%) |
Oct 06, 2020 | 131.76 | 134.41 | 129.89 | 130.15 | 1,473,399 | -0.38(-0.29%) |
Oct 05, 2020 | 129.84 | 131.10 | 129.05 | 130.53 | 1,023,768 | +2.05(+1.59%) |
Oct 02, 2020 | 122.29 | 128.89 | 122.18 | 128.48 | 1,449,066 | +2.08(+1.64%) |
Oct 01, 2020 | 127.02 | 128.11 | 125.11 | 126.41 | 969,955 | -0.19(-0.15%) |
Sep 30, 2020 | 127.27 | 128.16 | 125.35 | 126.60 | 1,321,720 | -0.11(-0.09%) |
Sep 29, 2020 | 128.43 | 128.56 | 126.10 | 126.71 | 1,166,392 | -2.17(-1.68%) |
Sep 28, 2020 | 127.76 | 130.22 | 127.76 | 128.87 | 788,919 | +2.48(+1.96%) |
Sep 25, 2020 | 124.23 | 126.91 | 123.97 | 126.40 | 965,752 | +1.20(+0.96%) |
Sep 24, 2020 | 124.48 | 126.61 | 123.61 | 125.20 | 1,016,237 | +0.36(+0.29%) |
Sep 23, 2020 | 128.10 | 129.70 | 124.55 | 124.84 | 1,130,069 | -2.69(-2.11%) |
Sep 22, 2020 | 126.53 | 128.26 | 125.61 | 127.53 | 1,023,073 | +1.02(+0.81%) |
Sep 21, 2020 | 129.27 | 129.40 | 125.68 | 126.51 | 1,502,000 | -4.26(-3.26%) |
Sep 18, 2020 | 130.78 | 133.18 | 130.53 | 130.77 | 2,008,157 | -1.46(-1.11%) |
Sep 17, 2020 | 128.63 | 132.52 | 127.58 | 132.23 | 1,676,054 | -2.00(-1.49%) |
Sep 16, 2020 | 132.83 | 135.85 | 131.97 | 134.23 | 1,168,924 | +1.50(+1.13%) |
Sep 15, 2020 | 134.73 | 135.45 | 132.59 | 132.73 | 908,584 | -2.13(-1.58%) |
Sep 14, 2020 | 133.94 | 135.82 | 133.29 | 134.86 | 835,202 | +1.93(+1.45%) |
Sep 11, 2020 | 131.78 | 133.70 | 130.43 | 132.94 | 1,237,261 | +2.54(+1.95%) |
Sep 10, 2020 | 134.07 | 135.12 | 130.24 | 130.39 | 1,526,470 | -3.28(-2.46%) |
Sep 09, 2020 | 134.69 | 135.16 | 132.74 | 133.68 | 1,410,236 | -0.72(-0.54%) |
Sep 08, 2020 | 136.98 | 137.68 | 134.07 | 134.40 | 1,736,610 | -4.34(-3.12%) |
Sep 04, 2020 | 140.38 | 141.18 | 136.99 | 138.73 | 1,226,435 | -0.22(-0.16%) |
Sep 03, 2020 | 141.75 | 143.18 | 137.74 | 138.95 | 1,463,550 | -1.81(-1.29%) |
Sep 02, 2020 | 137.23 | 141.29 | 137.10 | 140.76 | 1,376,655 | +3.41(+2.48%) |
Sep 01, 2020 | 135.17 | 137.47 | 134.76 | 137.35 | 1,043,466 | +0.77(+0.56%) |
Aug 31, 2020 | 139.07 | 139.37 | 136.22 | 136.58 | 1,286,618 | -2.67(-1.92%) |
Aug 28, 2020 | 139.78 | 139.91 | 137.85 | 139.25 | 733,171 | -0.16(-0.11%) |
Aug 27, 2020 | 137.74 | 140.41 | 137.54 | 139.41 | 1,254,878 | +1.80(+1.31%) |
Aug 26, 2020 | 138.02 | 138.54 | 136.65 | 137.61 | 881,588 | -0.91(-0.66%) |
Aug 25, 2020 | 141.11 | 141.50 | 137.97 | 138.52 | 810,520 | -1.67(-1.19%) |
Aug 24, 2020 | 137.63 | 140.28 | 136.95 | 140.20 | 1,096,014 | +3.19(+2.33%) |
Aug 21, 2020 | 137.18 | 138.41 | 136.29 | 137.00 | 1,660,871 | -1.03(-0.75%) |
Aug 20, 2020 | 138.32 | 138.96 | 137.63 | 138.04 | 876,444 | -1.42(-1.02%) |
Aug 19, 2020 | 139.88 | 141.35 | 139.09 | 139.46 | 767,472 | -0.49(-0.35%) |
Aug 18, 2020 | 140.18 | 140.93 | 139.66 | 139.95 | 675,208 | -0.63(-0.45%) |
Aug 17, 2020 | 143.14 | 143.39 | 140.24 | 140.58 | 1,191,863 | -2.51(-1.75%) |
Aug 14, 2020 | 140.94 | 144.18 | 140.52 | 143.09 | 786,532 | +1.38(+0.97%) |
Aug 13, 2020 | 141.13 | 143.12 | 140.60 | 141.71 | 1,152,296 | -1.33(-0.93%) |
Aug 12, 2020 | 146.66 | 146.94 | 141.47 | 143.04 | 1,434,610 | -2.23(-1.54%) |
Aug 11, 2020 | 145.85 | 147.09 | 144.45 | 145.27 | 1,960,838 | +2.09(+1.46%) |
Aug 10, 2020 | 140.40 | 143.37 | 140.31 | 143.18 | 1,251,585 | +3.28(+2.35%) |
Aug 07, 2020 | 136.36 | 139.90 | 135.81 | 139.89 | 2,024,996 | +3.50(+2.57%) |
Aug 06, 2020 | 136.25 | 136.86 | 135.65 | 136.39 | 948,344 | -0.05(-0.03%) |
Aug 05, 2020 | 135.99 | 137.08 | 135.42 | 136.44 | 1,260,431 | +1.78(+1.32%) |
Aug 04, 2020 | 135.46 | 136.30 | 134.21 | 134.65 | 2,300,529 | -0.44(-0.32%) |
Aug 03, 2020 | 133.21 | 135.69 | 131.98 | 135.09 | 1,517,340 | +0.90(+0.67%) |
Jul 31, 2020 | 135.56 | 135.56 | 132.39 | 134.20 | 1,814,722 | -1.94(-1.42%) |
Jul 30, 2020 | 134.45 | 136.89 | 134.25 | 136.13 | 1,540,467 | -0.53(-0.39%) |
Jul 29, 2020 | 134.65 | 136.86 | 132.22 | 136.67 | 2,097,826 | +0.80(+0.59%) |
Jul 28, 2020 | 134.89 | 137.77 | 134.52 | 135.87 | 1,094,205 | +0.54(+0.40%) |
Jul 27, 2020 | 136.69 | 136.73 | 134.90 | 135.33 | 759,946 | -1.98(-1.44%) |
Jul 24, 2020 | 138.66 | 140.16 | 136.74 | 137.31 | 861,326 | -0.79(-0.57%) |
Jul 23, 2020 | 139.19 | 139.85 | 137.28 | 138.10 | 1,053,281 | -0.47(-0.34%) |
Jul 22, 2020 | 134.36 | 138.62 | 134.09 | 138.58 | 1,370,688 | +3.40(+2.52%) |
Jul 21, 2020 | 134.12 | 136.96 | 133.79 | 135.18 | 963,345 | +2.16(+1.62%) |
Jul 20, 2020 | 135.21 | 135.78 | 132.93 | 133.02 | 1,104,868 | -3.16(-2.32%) |
Jul 17, 2020 | 136.63 | 136.85 | 135.38 | 136.18 | 904,736 | +0.37(+0.27%) |
Jul 16, 2020 | 133.08 | 136.80 | 132.20 | 135.81 | 1,802,471 | +2.49(+1.87%) |
Jul 15, 2020 | 134.30 | 134.30 | 132.80 | 133.33 | 2,186,877 | +2.22(+1.69%) |
Jul 14, 2020 | 130.09 | 131.63 | 129.05 | 131.11 | 1,049,951 | +0.49(+0.38%) |
Jul 13, 2020 | 130.70 | 132.08 | 129.27 | 130.61 | 1,413,213 | +0.78(+0.60%) |
Jul 10, 2020 | 126.39 | 129.92 | 126.39 | 129.83 | 1,037,921 | +3.61(+2.86%) |
Jul 09, 2020 | 130.76 | 131.59 | 126.04 | 126.22 | 1,423,099 | -5.38(-4.09%) |
Jul 08, 2020 | 133.08 | 133.35 | 130.83 | 131.60 | 1,286,294 | -1.17(-0.88%) |
Jul 07, 2020 | 135.35 | 136.45 | 132.62 | 132.77 | 1,652,987 | -3.01(-2.22%) |
Jul 06, 2020 | 136.73 | 136.87 | 134.45 | 135.78 | 1,018,397 | +1.07(+0.79%) |
Jul 02, 2020 | 136.85 | 137.96 | 134.49 | 134.71 | 832,349 | +0.15(+0.11%) |
Jul 01, 2020 | 136.26 | 137.74 | 134.35 | 134.56 | 954,946 | -1.12(-0.82%) |
Jun 30, 2020 | 134.47 | 136.36 | 134.08 | 135.68 | 1,465,703 | +0.11(+0.08%) |
Jun 29, 2020 | 134.55 | 135.62 | 133.50 | 135.57 | 1,137,608 | +2.99(+2.25%) |
Jun 26, 2020 | 132.97 | 133.74 | 131.19 | 132.58 | 2,283,679 | -0.83(-0.62%) |
Jun 25, 2020 | 131.63 | 133.53 | 130.43 | 133.41 | 1,751,018 | +0.46(+0.35%) |
Jun 24, 2020 | 137.08 | 137.08 | 132.45 | 132.95 | 1,994,320 | -5.72(-4.12%) |
Jun 23, 2020 | 139.89 | 141.01 | 138.43 | 138.66 | 1,164,893 | -0.95(-0.68%) |
Jun 22, 2020 | 141.37 | 142.19 | 139.07 | 139.62 | 1,798,701 | -3.47(-2.42%) |
Jun 19, 2020 | 146.87 | 146.87 | 142.09 | 143.09 | 3,501,803 | -1.31(-0.91%) |
Jun 18, 2020 | 141.62 | 145.75 | 141.04 | 144.39 | 1,750,483 | +1.82(+1.28%) |
Jun 17, 2020 | 142.13 | 144.20 | 141.84 | 142.57 | 1,403,171 | +0.96(+0.68%) |
Jun 16, 2020 | 144.06 | 144.77 | 139.94 | 141.61 | 1,868,011 | +2.63(+1.89%) |
Jun 15, 2020 | 131.73 | 140.24 | 131.19 | 138.97 | 1,474,722 | +3.53(+2.61%) |
Jun 12, 2020 | 139.19 | 139.51 | 133.81 | 135.44 | 2,048,603 | +0.59(+0.44%) |
Jun 11, 2020 | 137.68 | 139.49 | 134.45 | 134.85 | 2,053,886 | -8.62(-6.01%) |
Jun 10, 2020 | 147.80 | 147.80 | 143.40 | 143.48 | 1,307,163 | -4.93(-3.32%) |
Jun 09, 2020 | 149.78 | 150.47 | 147.06 | 148.41 | 1,530,654 | -3.90(-2.56%) |
Jun 08, 2020 | 149.01 | 152.81 | 148.90 | 152.31 | 1,950,965 | +5.05(+3.43%) |
Jun 05, 2020 | 149.21 | 149.91 | 146.08 | 147.26 | 2,169,886 | +4.66(+3.27%) |
Jun 04, 2020 | 140.91 | 142.92 | 139.68 | 142.60 | 1,528,709 | +1.69(+1.20%) |
Jun 03, 2020 | 137.43 | 141.36 | 137.13 | 140.92 | 1,414,486 | +5.37(+3.96%) |
Jun 02, 2020 | 134.65 | 136.14 | 133.78 | 135.55 | 1,350,140 | +1.86(+1.39%) |
Jun 01, 2020 | 133.22 | 135.08 | 132.97 | 133.69 | 1,054,794 | +0.40(+0.30%) |
May 29, 2020 | 133.66 | 134.20 | 130.54 | 133.29 | 1,775,081 | -1.51(-1.12%) |
May 28, 2020 | 138.14 | 138.39 | 134.38 | 134.80 | 1,575,209 | -1.78(-1.30%) |
May 27, 2020 | 135.47 | 136.69 | 133.91 | 136.58 | 2,094,435 | +5.26(+4.01%) |
May 26, 2020 | 129.89 | 132.58 | 129.41 | 131.31 | 1,783,992 | +5.52(+4.39%) |
May 22, 2020 | 126.45 | 126.45 | 124.00 | 125.79 | 974,014 | -0.09(-0.07%) |
May 21, 2020 | 124.55 | 126.27 | 123.82 | 125.88 | 1,400,679 | +1.52(+1.23%) |
May 20, 2020 | 125.14 | 125.66 | 123.96 | 124.36 | 1,471,990 | +0.73(+0.59%) |
May 19, 2020 | 127.20 | 127.57 | 123.51 | 123.63 | 1,559,668 | -2.99(-2.36%) |
May 18, 2020 | 123.67 | 127.50 | 122.54 | 126.62 | 1,894,417 | +7.77(+6.54%) |
May 15, 2020 | 119.21 | 121.67 | 118.19 | 118.85 | 3,277,963 | -1.81(-1.50%) |
May 14, 2020 | 118.01 | 121.92 | 117.20 | 120.65 | 2,806,434 | +1.28(+1.07%) |
May 13, 2020 | 119.41 | 119.86 | 117.97 | 119.37 | 3,565,615 | -0.49(-0.41%) |
May 12, 2020 | 121.74 | 122.40 | 119.58 | 119.86 | 4,420,921 | -1.61(-1.32%) |
May 11, 2020 | 121.66 | 124.27 | 120.77 | 121.47 | 3,577,274 | -1.40(-1.14%) |
May 08, 2020 | 116.92 | 123.08 | 116.92 | 122.87 | 3,213,410 | +7.46(+6.47%) |
May 07, 2020 | 111.90 | 115.62 | 111.76 | 115.41 | 2,044,428 | +4.90(+4.44%) |
May 06, 2020 | 115.03 | 115.40 | 110.45 | 110.50 | 1,974,420 | -4.20(-3.66%) |
May 05, 2020 | 114.38 | 117.45 | 113.94 | 114.71 | 2,189,617 | +1.43(+1.27%) |
May 04, 2020 | 114.45 | 114.88 | 112.14 | 113.27 | 3,427,296 | -2.74(-2.36%) |
May 01, 2020 | 117.25 | 117.41 | 114.73 | 116.02 | 2,072,286 | -2.56(-2.16%) |
Apr 30, 2020 | 121.59 | 122.80 | 117.57 | 118.58 | 3,067,164 | -5.47(-4.41%) |
Apr 29, 2020 | 126.91 | 127.33 | 122.36 | 124.05 | 4,076,660 | +0.15(+0.12%) |
Apr 28, 2020 | 125.65 | 126.38 | 123.27 | 123.90 | 2,167,270 | +1.81(+1.48%) |
Apr 27, 2020 | 118.01 | 123.10 | 117.80 | 122.10 | 4,053,345 | +4.72(+4.02%) |
Apr 24, 2020 | 119.28 | 119.48 | 116.80 | 117.38 | 2,922,043 | -1.08(-0.91%) |
Apr 23, 2020 | 121.64 | 122.38 | 118.34 | 118.46 | 2,076,702 | -2.62(-2.16%) |
Apr 22, 2020 | 122.16 | 122.44 | 120.36 | 121.07 | 1,865,826 | +1.53(+1.28%) |
Apr 21, 2020 | 120.24 | 121.51 | 118.63 | 119.55 | 1,462,951 | -3.23(-2.63%) |
Apr 20, 2020 | 125.27 | 125.46 | 122.73 | 122.78 | 1,401,807 | -2.67(-2.13%) |
Apr 17, 2020 | 123.47 | 126.64 | 122.77 | 125.45 | 2,243,912 | +5.22(+4.34%) |
Apr 16, 2020 | 121.29 | 121.70 | 118.52 | 120.23 | 1,418,957 | -1.24(-1.02%) |
Apr 15, 2020 | 122.73 | 123.46 | 119.65 | 121.47 | 1,772,554 | -4.26(-3.39%) |
Apr 14, 2020 | 126.19 | 128.47 | 125.66 | 125.73 | 1,593,280 | +1.41(+1.13%) |
Apr 13, 2020 | 127.94 | 128.39 | 123.93 | 124.32 | 1,549,793 | -3.69(-2.88%) |
Apr 09, 2020 | 127.41 | 129.32 | 125.83 | 128.01 | 2,504,656 | +3.29(+2.63%) |
Apr 08, 2020 | 122.93 | 125.62 | 121.68 | 124.72 | 1,873,767 | +3.71(+3.07%) |
Apr 07, 2020 | 126.42 | 127.29 | 120.81 | 121.01 | 3,092,077 | +0.64(+0.53%) |
Apr 06, 2020 | 118.50 | 121.09 | 117.32 | 120.37 | 2,632,814 | +7.21(+6.37%) |
Apr 03, 2020 | 114.56 | 115.78 | 112.28 | 113.16 | 1,341,020 | -2.02(-1.75%) |
Apr 02, 2020 | 113.36 | 117.28 | 112.45 | 115.17 | 1,584,390 | +0.47(+0.41%) |
Apr 01, 2020 | 114.08 | 116.15 | 112.72 | 114.71 | 1,597,756 | -4.42(-3.71%) |
Mar 31, 2020 | 119.30 | 121.16 | 118.06 | 119.13 | 1,891,871 | -1.16(-0.97%) |
Mar 30, 2020 | 117.05 | 121.06 | 114.42 | 120.29 | 2,089,233 | +3.18(+2.71%) |
Mar 27, 2020 | 116.58 | 120.28 | 115.25 | 117.11 | 2,700,477 | -2.78(-2.32%) |
Mar 26, 2020 | 112.07 | 121.44 | 111.77 | 119.89 | 3,156,979 | +10.05(+9.15%) |
Mar 25, 2020 | 104.89 | 113.18 | 103.11 | 109.84 | 3,676,611 | +7.01(+6.82%) |
Mar 24, 2020 | 101.03 | 104.47 | 99.56 | 102.83 | 3,643,396 | +6.85(+7.14%) |
Mar 23, 2020 | 100.98 | 101.74 | 90.53 | 95.98 | 4,136,678 | -6.65(-6.48%) |
Mar 20, 2020 | 106.41 | 109.70 | 101.99 | 102.63 | 3,765,718 | -3.64(-3.42%) |
Mar 19, 2020 | 108.05 | 108.05 | 99.06 | 106.27 | 3,607,770 | -2.77(-2.54%) |
Mar 18, 2020 | 111.09 | 113.73 | 104.18 | 109.04 | 3,087,615 | -9.43(-7.96%) |
Mar 17, 2020 | 115.40 | 118.79 | 112.91 | 118.48 | 3,695,571 | +4.40(+3.86%) |
Mar 16, 2020 | 113.68 | 123.44 | 113.68 | 114.08 | 4,388,738 | -11.65(-9.27%) |
Mar 13, 2020 | 125.28 | 127.46 | 118.50 | 125.73 | 4,651,143 | +6.67(+5.60%) |
Mar 12, 2020 | 123.92 | 125.56 | 115.72 | 119.06 | 5,682,323 | -14.60(-10.93%) |
Mar 11, 2020 | 135.62 | 138.93 | 132.48 | 133.66 | 3,057,989 | -6.17(-4.41%) |
Mar 10, 2020 | 139.56 | 140.13 | 134.70 | 139.83 | 2,895,356 | +4.75(+3.52%) |
Mar 09, 2020 | 136.89 | 141.46 | 131.98 | 135.07 | 3,600,581 | -11.71(-7.98%) |
Mar 06, 2020 | 143.47 | 147.83 | 141.46 | 146.79 | 2,087,388 | -0.30(-0.20%) |
Mar 05, 2020 | 148.25 | 151.20 | 145.53 | 147.08 | 3,278,070 | -4.43(-2.92%) |
Mar 04, 2020 | 147.16 | 152.81 | 145.15 | 151.51 | 2,992,828 | +6.51(+4.49%) |
Mar 03, 2020 | 148.46 | 153.23 | 144.72 | 145.00 | 2,685,856 | -3.58(-2.41%) |