Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 189.44 | 191.22 | 189.23 | 190.40 | 1,961,530 | -0.11(-0.06%) |
Apr 29, 2021 | 189.36 | 191.46 | 189.03 | 190.51 | 2,051,874 | +2.68(+1.43%) |
Apr 28, 2021 | 187.34 | 188.56 | 186.89 | 187.83 | 1,740,350 | +0.09(+0.05%) |
Apr 27, 2021 | 187.31 | 188.63 | 186.78 | 187.74 | 2,460,185 | +0.67(+0.36%) |
Apr 26, 2021 | 188.93 | 189.26 | 186.35 | 187.07 | 2,912,416 | -2.19(-1.16%) |
Apr 23, 2021 | 189.19 | 189.98 | 187.34 | 189.25 | 2,661,237 | +0.40(+0.21%) |
Apr 22, 2021 | 190.44 | 190.76 | 187.08 | 188.85 | 2,720,719 | -1.10(-0.58%) |
Apr 21, 2021 | 190.38 | 191.46 | 189.52 | 189.95 | 3,088,281 | -0.46(-0.24%) |
Apr 20, 2021 | 191.92 | 192.45 | 189.64 | 190.41 | 2,274,664 | -1.27(-0.66%) |
Apr 19, 2021 | 192.07 | 193.71 | 191.31 | 191.68 | 3,182,957 | +0.09(+0.05%) |
Apr 16, 2021 | 189.25 | 192.45 | 189.09 | 191.59 | 4,726,940 | +2.56(+1.36%) |
Apr 15, 2021 | 189.26 | 189.44 | 186.98 | 189.03 | 3,668,047 | +0.05(+0.02%) |
Apr 14, 2021 | 187.67 | 189.25 | 186.52 | 188.98 | 2,362,759 | +0.71(+0.38%) |
Apr 13, 2021 | 188.27 | 189.25 | 186.96 | 188.27 | 2,605,102 | -0.15(-0.08%) |
Apr 12, 2021 | 188.59 | 189.57 | 186.93 | 188.42 | 3,473,823 | -0.24(-0.13%) |
Apr 09, 2021 | 187.41 | 188.94 | 186.99 | 188.66 | 3,157,171 | +1.74(+0.93%) |
Apr 08, 2021 | 187.73 | 188.15 | 185.96 | 186.91 | 3,300,987 | -0.91(-0.48%) |
Apr 07, 2021 | 189.02 | 189.25 | 187.48 | 187.82 | 2,285,583 | -0.90(-0.48%) |
Apr 06, 2021 | 187.78 | 190.51 | 186.44 | 188.72 | 2,713,685 | +0.07(+0.04%) |
Apr 05, 2021 | 185.57 | 189.06 | 185.57 | 188.65 | 3,083,993 | +4.25(+2.31%) |
Apr 01, 2021 | 182.03 | 185.09 | 180.39 | 184.40 | 2,971,904 | +2.43(+1.34%) |
Mar 31, 2021 | 183.77 | 184.96 | 181.92 | 181.96 | 3,871,380 | -1.45(-0.79%) |
Mar 30, 2021 | 181.97 | 184.98 | 181.54 | 183.41 | 3,058,532 | +1.32(+0.73%) |
Mar 29, 2021 | 183.82 | 185.53 | 181.45 | 182.09 | 3,517,554 | -2.52(-1.36%) |
Mar 26, 2021 | 178.50 | 184.86 | 178.25 | 184.61 | 6,581,251 | +7.58(+4.28%) |
Mar 25, 2021 | 172.79 | 177.64 | 172.41 | 177.03 | 3,748,981 | +4.06(+2.35%) |
Mar 24, 2021 | 173.46 | 174.05 | 172.14 | 172.97 | 2,709,470 | -0.59(-0.34%) |
Mar 23, 2021 | 172.50 | 175.27 | 172.19 | 173.56 | 3,178,920 | +0.81(+0.47%) |
Mar 22, 2021 | 171.88 | 174.90 | 171.56 | 172.75 | 4,302,097 | +0.45(+0.26%) |
Mar 19, 2021 | 165.25 | 172.99 | 165.02 | 172.30 | 8,430,772 | +7.29(+4.42%) |
Mar 18, 2021 | 162.82 | 166.42 | 162.31 | 165.00 | 3,111,931 | +1.11(+0.68%) |
Mar 17, 2021 | 165.05 | 165.05 | 163.40 | 163.89 | 3,188,328 | -1.66(-1.00%) |
Mar 16, 2021 | 165.59 | 166.00 | 163.63 | 165.55 | 3,741,289 | -0.82(-0.49%) |
Mar 15, 2021 | 165.76 | 167.00 | 164.05 | 166.37 | 3,759,445 | +1.00(+0.61%) |
Mar 12, 2021 | 164.71 | 165.68 | 164.04 | 165.37 | 2,658,080 | +0.63(+0.38%) |
Mar 11, 2021 | 164.41 | 165.44 | 162.97 | 164.74 | 3,313,702 | +0.68(+0.41%) |
Mar 10, 2021 | 165.58 | 166.86 | 163.61 | 164.06 | 3,606,483 | -0.55(-0.33%) |
Mar 09, 2021 | 164.14 | 166.04 | 162.79 | 164.61 | 4,076,196 | +2.12(+1.31%) |
Mar 08, 2021 | 160.39 | 163.96 | 159.48 | 162.49 | 4,958,429 | +3.91(+2.47%) |
Mar 05, 2021 | 156.43 | 160.75 | 153.46 | 158.57 | 6,539,995 | +2.56(+1.64%) |
Mar 04, 2021 | 158.35 | 160.41 | 153.25 | 156.01 | 7,734,013 | -3.48(-2.18%) |
Mar 03, 2021 | 160.77 | 162.49 | 158.55 | 159.49 | 9,009,564 | +0.11(+0.07%) |
Mar 02, 2021 | 172.72 | 177.84 | 158.17 | 159.38 | 24,023,416 | -11.58(-6.77%) |
Mar 01, 2021 | 170.65 | 172.32 | 169.82 | 170.96 | 3,964,273 | +2.43(+1.44%) |
Feb 26, 2021 | 170.88 | 171.63 | 167.36 | 168.52 | 4,724,545 | -1.51(-0.89%) |
Feb 25, 2021 | 173.20 | 174.82 | 169.57 | 170.03 | 4,738,189 | -1.84(-1.07%) |
Feb 24, 2021 | 170.89 | 172.46 | 169.31 | 171.87 | 4,003,982 | +0.66(+0.39%) |
Feb 23, 2021 | 173.01 | 173.38 | 169.14 | 171.20 | 3,077,200 | -2.42(-1.39%) |
Feb 22, 2021 | 173.38 | 174.92 | 172.36 | 173.62 | 2,341,418 | +0.16(+0.09%) |
Feb 19, 2021 | 176.34 | 176.80 | 173.04 | 173.46 | 3,396,212 | -2.38(-1.35%) |
Feb 18, 2021 | 173.13 | 175.98 | 172.71 | 175.84 | 3,215,682 | -2.01(-1.13%) |
Feb 17, 2021 | 173.81 | 178.41 | 173.72 | 177.85 | 4,050,078 | +2.77(+1.58%) |
Feb 16, 2021 | 176.01 | 176.91 | 174.69 | 175.09 | 2,720,345 | -0.15(-0.08%) |
Feb 12, 2021 | 174.98 | 175.64 | 174.11 | 175.24 | 1,990,043 | +0.93(+0.54%) |
Feb 11, 2021 | 175.91 | 176.83 | 174.24 | 174.30 | 2,033,817 | -1.86(-1.05%) |
Feb 10, 2021 | 177.49 | 178.00 | 174.04 | 176.16 | 2,963,637 | -1.69(-0.95%) |
Feb 09, 2021 | 177.71 | 179.65 | 177.49 | 177.85 | 3,133,697 | +0.31(+0.18%) |
Feb 08, 2021 | 175.49 | 178.03 | 174.38 | 177.54 | 3,356,780 | +4.66(+2.69%) |
Feb 05, 2021 | 173.46 | 174.23 | 172.00 | 172.88 | 2,423,839 | +0.25(+0.14%) |
Feb 04, 2021 | 170.15 | 172.77 | 168.94 | 172.64 | 2,522,200 | +3.19(+1.88%) |
Feb 03, 2021 | 169.52 | 171.12 | 168.16 | 169.45 | 2,331,557 | -0.44(-0.26%) |
Feb 02, 2021 | 169.81 | 173.05 | 169.51 | 169.89 | 3,189,629 | +1.85(+1.10%) |
Feb 01, 2021 | 166.85 | 169.35 | 164.48 | 168.04 | 2,862,833 | +2.20(+1.32%) |
Jan 29, 2021 | 166.71 | 167.98 | 165.01 | 165.84 | 3,946,003 | -2.21(-1.31%) |
Jan 28, 2021 | 162.81 | 169.74 | 162.72 | 168.05 | 4,327,648 | +4.85(+2.97%) |
Jan 27, 2021 | 171.74 | 171.82 | 161.86 | 163.20 | 7,628,632 | -8.62(-5.02%) |
Jan 26, 2021 | 174.03 | 174.44 | 170.88 | 171.82 | 3,781,012 | -2.24(-1.29%) |
Jan 25, 2021 | 175.74 | 176.77 | 173.22 | 174.06 | 3,738,940 | -1.61(-0.92%) |
Jan 22, 2021 | 174.75 | 176.11 | 173.45 | 175.68 | 3,558,198 | +0.59(+0.33%) |
Jan 21, 2021 | 174.02 | 177.67 | 173.01 | 175.09 | 5,008,475 | +2.72(+1.58%) |
Jan 20, 2021 | 172.55 | 172.74 | 168.93 | 172.37 | 3,759,588 | +0.13(+0.07%) |
Jan 19, 2021 | 177.97 | 178.28 | 171.36 | 172.24 | 5,840,836 | -6.08(-3.41%) |
Jan 15, 2021 | 180.93 | 182.03 | 177.60 | 178.32 | 4,686,330 | -2.94(-1.62%) |
Jan 14, 2021 | 180.33 | 182.53 | 180.24 | 181.26 | 3,627,178 | +1.09(+0.60%) |
Jan 13, 2021 | 181.73 | 183.04 | 178.76 | 180.17 | 4,451,586 | -2.09(-1.15%) |
Jan 12, 2021 | 179.57 | 182.43 | 179.10 | 182.26 | 4,223,172 | +3.50(+1.96%) |
Jan 11, 2021 | 176.71 | 182.62 | 175.93 | 178.76 | 7,886,245 | +1.54(+0.87%) |
Jan 08, 2021 | 175.37 | 177.48 | 174.67 | 177.22 | 3,628,440 | +2.29(+1.31%) |
Jan 07, 2021 | 173.20 | 176.08 | 173.17 | 174.93 | 4,616,784 | +2.00(+1.15%) |
Jan 06, 2021 | 165.07 | 173.44 | 164.87 | 172.94 | 6,126,032 | +7.83(+4.74%) |
Jan 05, 2021 | 161.84 | 166.58 | 161.50 | 165.11 | 5,290,283 | +2.51(+1.54%) |
Jan 04, 2021 | 161.58 | 163.03 | 159.39 | 162.60 | 3,782,667 | +1.01(+0.62%) |
Dec 31, 2020 | 161.60 | 161.60 | 161.60 | 2,113,371 | +2.43(+1.52%) | |
Dec 30, 2020 | 160.84 | 161.17 | 158.20 | 159.17 | 2,113,371 | -1.06(-0.66%) |
Dec 29, 2020 | 162.13 | 162.73 | 159.70 | 160.23 | 2,577,084 | -1.24(-0.77%) |
Dec 28, 2020 | 162.13 | 162.45 | 160.10 | 161.47 | 2,666,978 | +1.10(+0.69%) |
Dec 24, 2020 | 161.09 | 161.58 | 159.89 | 160.37 | 2,120,586 | +0.26(+0.16%) |
Dec 23, 2020 | 157.46 | 161.41 | 157.34 | 160.11 | 5,191,335 | +2.34(+1.49%) |
Dec 22, 2020 | 157.82 | 158.47 | 156.96 | 157.77 | 3,390,036 | +0.54(+0.34%) |
Dec 21, 2020 | 155.28 | 158.42 | 154.65 | 157.23 | 4,453,596 | +1.23(+0.79%) |
Dec 18, 2020 | 156.70 | 157.62 | 154.68 | 156.00 | 7,336,408 | -0.75(-0.48%) |
Dec 17, 2020 | 157.45 | 157.71 | 155.88 | 156.75 | 3,817,073 | -0.41(-0.26%) |
Dec 16, 2020 | 157.46 | 158.36 | 156.27 | 157.17 | 2,395,456 | +0.26(+0.16%) |
Dec 15, 2020 | 156.21 | 158.16 | 156.21 | 156.91 | 3,810,173 | +0.38(+0.25%) |
Dec 14, 2020 | 158.33 | 158.33 | 155.78 | 156.53 | 4,386,450 | -0.66(-0.42%) |
Dec 11, 2020 | 156.99 | 158.14 | 156.60 | 157.19 | 2,923,835 | -0.63(-0.40%) |
Dec 10, 2020 | 158.91 | 159.50 | 157.51 | 157.82 | 2,880,380 | -1.53(-0.96%) |
Dec 09, 2020 | 158.69 | 160.12 | 157.82 | 159.34 | 3,116,671 | +1.24(+0.78%) |
Dec 08, 2020 | 157.91 | 159.08 | 157.21 | 158.11 | 2,928,863 | -0.17(-0.11%) |
Dec 07, 2020 | 159.53 | 160.15 | 156.91 | 158.28 | 3,746,405 | -1.94(-1.21%) |
Dec 04, 2020 | 159.63 | 160.34 | 158.58 | 160.22 | 3,206,879 | +0.10(+0.06%) |
Dec 03, 2020 | 161.54 | 161.54 | 159.08 | 160.12 | 4,602,342 | -1.36(-0.84%) |
Dec 02, 2020 | 162.96 | 163.13 | 160.63 | 161.49 | 3,391,409 | -2.42(-1.47%) |
Dec 01, 2020 | 165.35 | 165.84 | 162.12 | 163.90 | 5,500,134 | -0.44(-0.27%) |
Nov 30, 2020 | 163.17 | 164.84 | 161.33 | 164.34 | 8,748,104 | -0.22(-0.13%) |
Nov 27, 2020 | 165.51 | 165.79 | 163.81 | 164.56 | 2,591,087 | -0.05(-0.03%) |
Nov 25, 2020 | 162.69 | 165.21 | 162.35 | 164.61 | 4,130,075 | +1.80(+1.10%) |
Nov 24, 2020 | 164.55 | 164.63 | 162.12 | 162.81 | 5,121,708 | +0.27(+0.17%) |
Nov 23, 2020 | 159.51 | 163.88 | 158.91 | 162.54 | 6,287,569 | +4.81(+3.05%) |
Nov 20, 2020 | 157.65 | 159.66 | 156.95 | 157.73 | 7,272,829 | +0.86(+0.55%) |
Nov 19, 2020 | 154.44 | 158.77 | 153.70 | 156.87 | 7,456,906 | +4.14(+2.71%) |
Nov 18, 2020 | 151.90 | 157.56 | 150.63 | 152.74 | 14,291,534 | +3.49(+2.34%) |
Nov 17, 2020 | 150.13 | 150.78 | 146.93 | 149.25 | 6,840,737 | -1.34(-0.89%) |
Nov 16, 2020 | 150.42 | 151.32 | 148.92 | 150.58 | 5,512,885 | +2.10(+1.41%) |
Nov 13, 2020 | 146.76 | 149.01 | 146.41 | 148.49 | 3,038,155 | +3.05(+2.10%) |
Nov 12, 2020 | 145.56 | 146.76 | 144.62 | 145.43 | 2,971,005 | -0.15(-0.10%) |
Nov 11, 2020 | 145.36 | 148.21 | 144.72 | 145.58 | 3,655,911 | +1.48(+1.02%) |
Nov 10, 2020 | 143.13 | 145.00 | 142.73 | 144.10 | 3,924,085 | +2.88(+2.04%) |
Nov 09, 2020 | 148.73 | 148.74 | 141.08 | 141.22 | 5,585,295 | -6.01(-4.08%) |
Nov 06, 2020 | 144.63 | 147.59 | 144.52 | 147.23 | 3,837,046 | +2.62(+1.81%) |
Nov 05, 2020 | 145.62 | 145.74 | 142.71 | 144.61 | 3,413,988 | +1.83(+1.28%) |
Nov 04, 2020 | 143.33 | 145.40 | 141.53 | 142.78 | 3,462,447 | -0.10(-0.07%) |
Nov 03, 2020 | 142.51 | 144.69 | 141.70 | 142.88 | 2,788,652 | +2.13(+1.52%) |
Nov 02, 2020 | 140.39 | 141.41 | 139.30 | 140.75 | 2,932,016 | +1.98(+1.43%) |
Oct 30, 2020 | 139.77 | 140.52 | 137.47 | 138.77 | 4,052,921 | -1.85(-1.32%) |
Oct 29, 2020 | 140.96 | 142.30 | 139.82 | 140.62 | 2,366,889 | -0.88(-0.62%) |
Oct 28, 2020 | 141.22 | 143.37 | 140.49 | 141.50 | 2,913,475 | -1.66(-1.16%) |
Oct 27, 2020 | 144.10 | 144.84 | 142.84 | 143.16 | 2,639,056 | -0.86(-0.60%) |
Oct 26, 2020 | 144.81 | 145.31 | 142.49 | 144.01 | 2,533,975 | -2.06(-1.41%) |
Oct 23, 2020 | 146.22 | 146.22 | 144.78 | 146.07 | 1,993,114 | +0.57(+0.39%) |
Oct 22, 2020 | 148.66 | 148.94 | 145.26 | 145.50 | 4,002,234 | -3.36(-2.26%) |
Oct 21, 2020 | 151.10 | 151.51 | 148.55 | 148.86 | 3,327,571 | -1.44(-0.96%) |
Oct 20, 2020 | 150.38 | 152.63 | 149.34 | 150.30 | 2,960,444 | +0.75(+0.50%) |
Oct 19, 2020 | 151.52 | 152.21 | 149.34 | 149.55 | 2,547,154 | -0.79(-0.53%) |
Oct 16, 2020 | 151.25 | 152.47 | 149.84 | 150.35 | 5,538,269 | -0.49(-0.33%) |
Oct 15, 2020 | 147.54 | 150.84 | 146.88 | 150.84 | 2,039,284 | +1.36(+0.91%) |
Oct 14, 2020 | 151.31 | 151.48 | 148.23 | 149.48 | 2,507,291 | -1.52(-1.01%) |
Oct 13, 2020 | 150.18 | 151.95 | 149.65 | 151.00 | 2,210,235 | +0.98(+0.65%) |
Oct 12, 2020 | 149.78 | 150.87 | 149.16 | 150.03 | 2,672,406 | +0.78(+0.53%) |
Oct 09, 2020 | 147.87 | 150.25 | 147.78 | 149.24 | 2,832,920 | +1.69(+1.14%) |
Oct 08, 2020 | 148.23 | 148.89 | 147.13 | 147.56 | 2,400,216 | +1.08(+0.73%) |
Oct 07, 2020 | 145.92 | 147.33 | 145.51 | 146.48 | 3,210,458 | +2.07(+1.43%) |
Oct 06, 2020 | 147.20 | 147.67 | 143.68 | 144.41 | 3,215,907 | -2.81(-1.91%) |
Oct 05, 2020 | 145.85 | 147.97 | 145.85 | 147.22 | 2,488,251 | +2.18(+1.50%) |
Oct 02, 2020 | 142.68 | 145.85 | 142.36 | 145.04 | 2,170,487 | +0.46(+0.32%) |
Oct 01, 2020 | 144.41 | 146.67 | 144.13 | 144.59 | 4,240,794 | +1.08(+0.75%) |
Sep 30, 2020 | 143.54 | 145.09 | 142.68 | 143.51 | 3,078,047 | +0.44(+0.31%) |
Sep 29, 2020 | 142.90 | 144.43 | 142.10 | 143.07 | 3,054,254 | +0.44(+0.31%) |
Sep 28, 2020 | 141.26 | 143.78 | 140.99 | 142.63 | 3,979,086 | +1.92(+1.37%) |
Sep 25, 2020 | 138.44 | 141.45 | 138.34 | 140.71 | 3,009,196 | +2.14(+1.55%) |
Sep 24, 2020 | 138.22 | 139.99 | 136.84 | 138.57 | 3,535,722 | +0.90(+0.66%) |
Sep 23, 2020 | 140.28 | 141.49 | 137.08 | 137.67 | 3,071,073 | -2.80(-1.99%) |
Sep 22, 2020 | 137.79 | 140.79 | 137.59 | 140.47 | 4,753,206 | +3.85(+2.82%) |
Sep 21, 2020 | 135.41 | 136.74 | 133.51 | 136.62 | 3,684,331 | +0.95(+0.70%) |
Sep 18, 2020 | 134.67 | 136.31 | 134.25 | 135.67 | 3,965,496 | +1.10(+0.82%) |
Sep 17, 2020 | 134.37 | 135.62 | 133.60 | 134.57 | 2,622,942 | -0.35(-0.26%) |
Sep 16, 2020 | 136.14 | 136.50 | 134.84 | 134.91 | 2,273,555 | -0.98(-0.72%) |
Sep 15, 2020 | 135.02 | 136.60 | 134.34 | 135.90 | 2,420,186 | +0.57(+0.42%) |
Sep 14, 2020 | 135.42 | 137.10 | 134.78 | 135.32 | 2,969,486 | +0.72(+0.54%) |
Sep 11, 2020 | 133.88 | 134.89 | 133.26 | 134.60 | 2,584,686 | +1.47(+1.10%) |
Sep 10, 2020 | 134.56 | 135.23 | 132.47 | 133.14 | 3,102,240 | -1.38(-1.02%) |
Sep 09, 2020 | 131.97 | 135.47 | 131.97 | 134.51 | 3,597,346 | +3.24(+2.47%) |
Sep 08, 2020 | 133.56 | 133.82 | 130.71 | 131.28 | 3,841,426 | -2.94(-2.19%) |
Sep 04, 2020 | 133.66 | 135.42 | 130.99 | 134.22 | 5,201,622 | +1.09(+0.82%) |
Sep 03, 2020 | 136.26 | 136.73 | 132.56 | 133.13 | 4,533,068 | -3.47(-2.54%) |
Sep 02, 2020 | 137.20 | 137.54 | 135.31 | 136.60 | 4,527,977 | -0.65(-0.47%) |
Sep 01, 2020 | 137.30 | 138.36 | 136.85 | 137.25 | 3,953,199 | -0.60(-0.44%) |
Aug 31, 2020 | 137.78 | 138.49 | 137.04 | 137.85 | 3,318,607 | +0.33(+0.24%) |
Aug 28, 2020 | 136.85 | 138.27 | 136.38 | 137.52 | 3,110,333 | +0.49(+0.36%) |
Aug 27, 2020 | 139.17 | 139.25 | 136.44 | 137.03 | 4,138,633 | -2.19(-1.57%) |
Aug 26, 2020 | 139.25 | 140.00 | 138.65 | 139.22 | 3,357,851 | -0.13(-0.09%) |
Aug 25, 2020 | 140.53 | 140.65 | 138.90 | 139.34 | 3,272,468 | -0.36(-0.25%) |
Aug 24, 2020 | 140.85 | 140.96 | 139.14 | 139.70 | 4,776,459 | -0.36(-0.25%) |
Aug 21, 2020 | 138.87 | 141.86 | 138.69 | 140.06 | 7,745,832 | +1.27(+0.91%) |
Aug 20, 2020 | 141.24 | 142.31 | 138.31 | 138.79 | 13,211,857 | -1.80(-1.28%) |
Aug 19, 2020 | 135.38 | 141.02 | 133.59 | 140.59 | 44,078,836 | +15.79(+12.65%) |
Aug 18, 2020 | 124.90 | 125.78 | 122.77 | 124.80 | 6,289,287 | -0.60(-0.48%) |
Aug 17, 2020 | 125.17 | 125.81 | 124.64 | 125.41 | 5,092,861 | +1.55(+1.25%) |
Aug 14, 2020 | 123.30 | 124.28 | 122.67 | 123.85 | 3,506,459 | +1.56(+1.28%) |
Aug 13, 2020 | 121.55 | 122.41 | 121.20 | 122.29 | 2,562,569 | +0.19(+0.16%) |
Aug 12, 2020 | 122.57 | 122.57 | 120.44 | 122.10 | 5,359,794 | +2.61(+2.19%) |
Aug 11, 2020 | 121.30 | 122.09 | 119.16 | 119.49 | 4,316,166 | -1.11(-0.92%) |
Aug 10, 2020 | 119.81 | 121.66 | 119.06 | 120.60 | 3,310,131 | +1.08(+0.90%) |
Aug 07, 2020 | 117.24 | 119.64 | 117.02 | 119.52 | 2,538,818 | +2.49(+2.12%) |
Aug 06, 2020 | 117.48 | 117.87 | 116.23 | 117.03 | 2,182,451 | -0.33(-0.28%) |
Aug 05, 2020 | 118.61 | 119.68 | 116.71 | 117.36 | 4,069,061 | -0.98(-0.83%) |
Aug 04, 2020 | 116.05 | 118.63 | 115.73 | 118.34 | 4,324,878 | +2.37(+2.04%) |
Aug 03, 2020 | 114.75 | 116.33 | 114.53 | 115.97 | 3,658,979 | +1.78(+1.56%) |
Jul 31, 2020 | 112.74 | 114.24 | 112.30 | 114.19 | 3,602,474 | +1.18(+1.04%) |
Jul 30, 2020 | 110.97 | 113.78 | 110.51 | 113.01 | 3,975,576 | +0.82(+0.73%) |
Jul 29, 2020 | 112.01 | 112.92 | 111.49 | 112.20 | 2,309,470 | +0.35(+0.32%) |
Jul 28, 2020 | 111.23 | 112.90 | 110.78 | 111.84 | 2,576,201 | +0.54(+0.49%) |
Jul 27, 2020 | 112.71 | 112.93 | 110.82 | 111.30 | 2,671,528 | -0.92(-0.82%) |
Jul 24, 2020 | 111.16 | 113.88 | 110.73 | 112.22 | 4,225,301 | +1.23(+1.11%) |
Jul 23, 2020 | 111.99 | 112.12 | 110.62 | 110.99 | 3,601,817 | -0.72(-0.64%) |
Jul 22, 2020 | 109.13 | 111.74 | 108.86 | 111.71 | 4,272,877 | +2.67(+2.45%) |
Jul 21, 2020 | 109.18 | 109.76 | 108.88 | 109.04 | 3,522,490 | +0.35(+0.32%) |
Jul 20, 2020 | 110.26 | 110.56 | 107.99 | 108.69 | 4,216,995 | -1.68(-1.52%) |
Jul 17, 2020 | 111.25 | 111.77 | 110.17 | 110.37 | 2,993,978 | -0.25(-0.23%) |
Jul 16, 2020 | 110.00 | 111.57 | 109.89 | 110.63 | 3,428,564 | +0.25(+0.23%) |
Jul 15, 2020 | 110.05 | 111.33 | 108.87 | 110.37 | 3,895,335 | +1.44(+1.32%) |
Jul 14, 2020 | 107.72 | 109.01 | 106.52 | 108.93 | 2,841,631 | +1.22(+1.14%) |
Jul 13, 2020 | 108.30 | 110.45 | 107.39 | 107.71 | 3,824,968 | -0.12(-0.11%) |
Jul 10, 2020 | 106.88 | 107.93 | 106.19 | 107.82 | 2,241,515 | +0.87(+0.81%) |
Jul 09, 2020 | 106.55 | 108.23 | 106.25 | 106.95 | 3,153,775 | +0.18(+0.17%) |
Jul 08, 2020 | 107.18 | 107.50 | 105.89 | 106.77 | 3,136,399 | -0.33(-0.31%) |
Jul 07, 2020 | 107.32 | 108.45 | 106.87 | 107.10 | 4,308,120 | -1.07(-0.99%) |
Jul 06, 2020 | 108.87 | 109.08 | 107.03 | 108.17 | 4,150,730 | +0.11(+0.10%) |
Jul 02, 2020 | 108.84 | 109.39 | 107.85 | 108.06 | 2,442,914 | +0.14(+0.13%) |
Jul 01, 2020 | 108.78 | 109.19 | 107.80 | 107.92 | 3,126,674 | -0.88(-0.81%) |
Jun 30, 2020 | 107.84 | 109.26 | 107.29 | 108.80 | 4,005,852 | +1.23(+1.15%) |
Jun 29, 2020 | 106.58 | 108.20 | 105.93 | 107.56 | 3,592,475 | +1.41(+1.32%) |
Jun 26, 2020 | 108.86 | 109.45 | 105.91 | 106.16 | 7,353,435 | -2.53(-2.33%) |
Jun 25, 2020 | 108.31 | 108.81 | 107.31 | 108.69 | 3,041,987 | +0.08(+0.07%) |
Jun 24, 2020 | 109.92 | 110.66 | 107.62 | 108.61 | 4,609,057 | -1.34(-1.22%) |
Jun 23, 2020 | 111.61 | 112.88 | 110.00 | 109.95 | 4,747,643 | -1.12(-1.00%) |
Jun 22, 2020 | 109.31 | 111.68 | 108.04 | 111.06 | 5,149,122 | +1.70(+1.55%) |
Jun 19, 2020 | 109.04 | 111.52 | 108.16 | 109.37 | 13,897,526 | +2.96(+2.78%) |
Jun 18, 2020 | 107.26 | 107.28 | 106.02 | 106.41 | 3,592,652 | -0.88(-0.82%) |
Jun 17, 2020 | 108.38 | 108.38 | 106.84 | 107.29 | 4,198,578 | -0.85(-0.79%) |
Jun 16, 2020 | 109.26 | 110.06 | 106.34 | 108.14 | 5,665,100 | +0.96(+0.90%) |
Jun 15, 2020 | 104.74 | 107.67 | 104.53 | 107.18 | 5,064,360 | +1.13(+1.07%) |
Jun 12, 2020 | 108.48 | 108.63 | 104.15 | 106.05 | 5,460,372 | -1.01(-0.94%) |
Jun 11, 2020 | 107.56 | 109.71 | 106.84 | 107.05 | 5,516,649 | -1.81(-1.66%) |
Jun 10, 2020 | 109.54 | 110.84 | 108.66 | 108.86 | 4,027,283 | -0.65(-0.60%) |
Jun 09, 2020 | 111.16 | 111.33 | 109.12 | 109.51 | 3,222,056 | -1.50(-1.35%) |
Jun 08, 2020 | 109.59 | 111.09 | 109.39 | 111.01 | 3,943,969 | +0.76(+0.69%) |
Jun 05, 2020 | 110.14 | 111.14 | 108.57 | 110.25 | 5,047,432 | +1.42(+1.31%) |
Jun 04, 2020 | 110.56 | 111.34 | 108.45 | 108.82 | 4,368,083 | -1.61(-1.45%) |
Jun 03, 2020 | 108.08 | 110.94 | 107.32 | 110.43 | 6,410,036 | +2.61(+2.42%) |
Jun 02, 2020 | 108.55 | 109.57 | 107.22 | 107.81 | 5,667,640 | -0.58(-0.54%) |
Jun 01, 2020 | 109.27 | 109.53 | 107.79 | 108.40 | 6,637,330 | -2.58(-2.32%) |
May 29, 2020 | 107.72 | 111.38 | 107.19 | 110.97 | 9,598,037 | +3.54(+3.29%) |
May 28, 2020 | 107.01 | 109.08 | 106.55 | 107.43 | 6,765,809 | +0.92(+0.87%) |
May 27, 2020 | 104.89 | 106.55 | 103.62 | 106.51 | 9,104,666 | +1.79(+1.71%) |
May 26, 2020 | 107.77 | 108.82 | 104.15 | 104.72 | 8,014,921 | -1.86(-1.75%) |
May 22, 2020 | 107.80 | 108.28 | 106.30 | 106.58 | 5,404,593 | -1.08(-1.00%) |
May 21, 2020 | 108.52 | 109.19 | 106.72 | 107.66 | 8,396,174 | -0.86(-0.79%) |
May 20, 2020 | 112.57 | 113.31 | 108.21 | 108.52 | 14,210,436 | -3.21(-2.87%) |
May 19, 2020 | 113.49 | 114.27 | 111.37 | 111.73 | 8,712,275 | -1.24(-1.10%) |
May 18, 2020 | 111.23 | 113.29 | 110.78 | 112.98 | 7,029,404 | +3.84(+3.52%) |
May 15, 2020 | 108.60 | 110.68 | 108.10 | 109.13 | 9,258,043 | +0.90(+0.83%) |
May 14, 2020 | 106.43 | 109.03 | 105.69 | 108.23 | 6,245,054 | +0.72(+0.67%) |
May 13, 2020 | 107.79 | 108.85 | 106.61 | 107.51 | 5,183,213 | -0.22(-0.21%) |
May 12, 2020 | 109.19 | 110.95 | 107.73 | 107.73 | 5,424,994 | -0.71(-0.66%) |
May 11, 2020 | 105.42 | 108.95 | 104.61 | 108.45 | 6,644,521 | +3.92(+3.76%) |
May 08, 2020 | 103.51 | 105.42 | 102.98 | 104.52 | 4,729,091 | +2.23(+2.18%) |
May 07, 2020 | 103.56 | 104.03 | 102.06 | 102.29 | 4,089,124 | -0.20(-0.19%) |
May 06, 2020 | 101.87 | 104.33 | 101.57 | 102.49 | 5,444,100 | +1.64(+1.63%) |
May 05, 2020 | 100.80 | 102.31 | 99.69 | 100.85 | 4,654,361 | +0.05(+0.04%) |
May 04, 2020 | 97.30 | 101.09 | 97.12 | 100.80 | 5,073,514 | +3.14(+3.22%) |