Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 154.29 | 155.61 | 151.78 | 151.91 | 1,326,849 | -1.08(-0.71%) |
Mar 30, 2021 | 150.91 | 153.26 | 150.70 | 152.99 | 803,934 | +0.96(+0.63%) |
Mar 29, 2021 | 152.01 | 153.03 | 150.80 | 152.03 | 702,982 | -1.05(-0.69%) |
Mar 26, 2021 | 150.26 | 153.24 | 149.26 | 153.08 | 690,986 | +3.49(+2.33%) |
Mar 25, 2021 | 150.01 | 150.01 | 146.75 | 149.59 | 1,141,820 | +0.41(+0.27%) |
Mar 24, 2021 | 148.97 | 150.31 | 148.34 | 149.18 | 732,914 | +1.24(+0.84%) |
Mar 23, 2021 | 151.15 | 151.74 | 147.03 | 147.94 | 1,034,110 | -3.88(-2.56%) |
Mar 22, 2021 | 151.29 | 152.54 | 150.74 | 151.83 | 704,434 | +0.08(+0.05%) |
Mar 19, 2021 | 150.14 | 153.16 | 149.36 | 151.75 | 1,491,202 | +1.20(+0.80%) |
Mar 18, 2021 | 151.57 | 152.61 | 150.17 | 150.55 | 731,778 | -1.54(-1.02%) |
Mar 17, 2021 | 151.24 | 152.97 | 149.64 | 152.09 | 971,325 | +0.26(+0.17%) |
Mar 16, 2021 | 152.55 | 152.55 | 150.16 | 151.84 | 1,064,650 | -1.16(-0.76%) |
Mar 15, 2021 | 155.43 | 156.80 | 152.14 | 152.99 | 1,148,881 | -1.60(-1.04%) |
Mar 12, 2021 | 151.55 | 154.86 | 151.31 | 154.59 | 1,966,774 | +2.71(+1.78%) |
Mar 11, 2021 | 151.88 | 153.15 | 150.66 | 151.88 | 1,448,896 | -0.08(-0.06%) |
Mar 10, 2021 | 149.19 | 152.86 | 148.52 | 151.97 | 1,113,889 | +3.53(+2.38%) |
Mar 09, 2021 | 149.31 | 152.11 | 148.30 | 148.43 | 1,360,972 | +0.15(+0.10%) |
Mar 08, 2021 | 150.44 | 152.45 | 148.21 | 148.28 | 2,391,654 | -1.89(-1.26%) |
Mar 05, 2021 | 149.65 | 151.05 | 146.01 | 150.18 | 1,574,686 | +2.13(+1.44%) |
Mar 04, 2021 | 151.34 | 151.34 | 146.35 | 148.04 | 2,019,209 | -3.32(-2.19%) |
Mar 03, 2021 | 152.79 | 153.27 | 149.55 | 151.36 | 2,229,686 | -1.36(-0.89%) |
Mar 02, 2021 | 154.75 | 155.11 | 151.78 | 152.73 | 1,446,677 | -2.09(-1.35%) |
Mar 01, 2021 | 156.35 | 157.72 | 154.12 | 154.82 | 1,537,326 | +0.32(+0.21%) |
Feb 26, 2021 | 156.95 | 157.62 | 152.99 | 154.50 | 1,657,642 | -1.36(-0.88%) |
Feb 25, 2021 | 154.39 | 156.69 | 153.69 | 155.86 | 1,515,290 | +0.77(+0.49%) |
Feb 24, 2021 | 153.57 | 156.53 | 153.44 | 155.09 | 1,074,380 | +1.72(+1.12%) |
Feb 23, 2021 | 153.23 | 155.88 | 152.07 | 153.37 | 1,925,918 | +1.45(+0.95%) |
Feb 22, 2021 | 147.46 | 152.71 | 146.70 | 151.92 | 1,348,006 | +3.48(+2.34%) |
Feb 19, 2021 | 148.78 | 149.65 | 147.72 | 148.44 | 851,195 | -0.13(-0.09%) |
Feb 18, 2021 | 149.41 | 149.77 | 146.37 | 148.58 | 916,132 | -1.68(-1.12%) |
Feb 17, 2021 | 151.09 | 151.18 | 148.87 | 150.25 | 1,003,826 | -1.70(-1.12%) |
Feb 16, 2021 | 153.28 | 153.28 | 151.13 | 151.95 | 972,995 | -0.96(-0.63%) |
Feb 12, 2021 | 152.78 | 153.97 | 151.92 | 152.91 | 1,273,047 | -0.79(-0.51%) |
Feb 11, 2021 | 151.60 | 155.28 | 151.60 | 153.69 | 1,166,575 | +1.77(+1.17%) |
Feb 10, 2021 | 151.60 | 153.91 | 151.14 | 151.92 | 1,735,441 | +1.13(+0.75%) |
Feb 09, 2021 | 151.41 | 151.84 | 149.44 | 150.79 | 1,261,356 | -0.62(-0.41%) |
Feb 08, 2021 | 150.70 | 152.73 | 148.99 | 151.42 | 1,400,818 | -0.08(-0.05%) |
Feb 05, 2021 | 161.12 | 161.12 | 150.16 | 151.49 | 3,741,251 | -0.80(-0.52%) |
Feb 04, 2021 | 151.52 | 155.36 | 149.93 | 152.29 | 1,912,583 | +2.06(+1.37%) |
Feb 03, 2021 | 149.50 | 150.69 | 147.68 | 150.23 | 994,152 | +0.06(+0.04%) |
Feb 02, 2021 | 147.53 | 152.24 | 146.74 | 150.18 | 1,807,451 | +4.36(+2.99%) |
Feb 01, 2021 | 146.74 | 147.82 | 144.25 | 145.82 | 1,500,780 | +0.22(+0.15%) |
Jan 29, 2021 | 147.81 | 148.56 | 143.88 | 145.60 | 1,711,363 | -3.18(-2.14%) |
Jan 28, 2021 | 146.10 | 150.72 | 144.86 | 148.78 | 1,625,572 | +4.20(+2.90%) |
Jan 27, 2021 | 147.08 | 149.44 | 144.04 | 144.59 | 1,994,791 | -5.33(-3.55%) |
Jan 26, 2021 | 151.84 | 152.76 | 149.06 | 149.91 | 889,247 | -1.03(-0.68%) |
Jan 25, 2021 | 152.11 | 152.55 | 148.26 | 150.94 | 1,417,864 | -1.61(-1.06%) |
Jan 22, 2021 | 153.34 | 154.19 | 152.16 | 152.56 | 1,028,400 | -1.85(-1.20%) |
Jan 21, 2021 | 155.46 | 156.81 | 154.00 | 154.40 | 1,104,090 | -0.47(-0.31%) |
Jan 20, 2021 | 151.55 | 155.50 | 150.38 | 154.88 | 1,250,174 | +3.34(+2.21%) |
Jan 19, 2021 | 152.82 | 153.11 | 150.93 | 151.53 | 1,063,388 | -0.18(-0.12%) |
Jan 15, 2021 | 153.66 | 154.15 | 151.15 | 151.71 | 1,487,297 | -2.37(-1.54%) |
Jan 14, 2021 | 153.85 | 157.22 | 153.85 | 154.08 | 1,209,186 | -0.31(-0.20%) |
Jan 13, 2021 | 152.03 | 155.37 | 151.18 | 154.39 | 1,768,262 | +2.96(+1.95%) |
Jan 12, 2021 | 150.04 | 151.64 | 148.79 | 151.44 | 1,242,201 | +0.79(+0.52%) |
Jan 11, 2021 | 148.55 | 150.78 | 147.40 | 150.65 | 1,268,328 | +0.05(+0.03%) |
Jan 08, 2021 | 151.87 | 153.39 | 150.04 | 150.60 | 1,290,039 | -0.33(-0.22%) |
Jan 07, 2021 | 151.91 | 152.88 | 150.10 | 150.94 | 1,268,152 | -0.90(-0.59%) |
Jan 06, 2021 | 147.48 | 152.19 | 147.48 | 151.84 | 1,459,992 | +4.21(+2.85%) |
Jan 05, 2021 | 145.00 | 148.94 | 144.72 | 147.63 | 1,023,568 | +2.51(+1.73%) |
Jan 04, 2021 | 147.50 | 148.27 | 142.88 | 145.12 | 1,297,123 | -0.88(-0.60%) |
Dec 31, 2020 | 146.00 | 146.00 | 146.00 | 451,272 | +1.77(+1.23%) | |
Dec 30, 2020 | 144.82 | 146.63 | 143.42 | 144.23 | 451,272 | -0.22(-0.15%) |
Dec 29, 2020 | 142.53 | 145.29 | 142.04 | 144.44 | 776,441 | +3.37(+2.39%) |
Dec 28, 2020 | 142.70 | 143.61 | 140.99 | 141.07 | 721,882 | -0.34(-0.24%) |
Dec 24, 2020 | 141.56 | 141.84 | 139.86 | 141.41 | 299,422 | +0.48(+0.34%) |
Dec 23, 2020 | 143.47 | 144.07 | 140.89 | 140.93 | 699,854 | -1.75(-1.23%) |
Dec 22, 2020 | 140.30 | 143.50 | 138.30 | 142.68 | 1,077,644 | +2.11(+1.50%) |
Dec 21, 2020 | 140.87 | 142.12 | 139.10 | 140.57 | 912,431 | -3.08(-2.14%) |
Dec 18, 2020 | 143.62 | 144.18 | 141.43 | 143.65 | 1,867,512 | +0.46(+0.32%) |
Dec 17, 2020 | 140.31 | 143.85 | 140.10 | 143.18 | 850,609 | +2.37(+1.69%) |
Dec 16, 2020 | 139.25 | 141.93 | 139.05 | 140.81 | 785,570 | +0.98(+0.70%) |
Dec 15, 2020 | 136.82 | 140.47 | 136.22 | 139.82 | 1,053,853 | +4.94(+3.66%) |
Dec 14, 2020 | 135.29 | 137.11 | 134.63 | 134.88 | 1,021,830 | +0.86(+0.64%) |
Dec 11, 2020 | 137.09 | 137.47 | 133.51 | 134.02 | 1,508,408 | -4.08(-2.95%) |
Dec 10, 2020 | 139.21 | 140.52 | 137.83 | 138.10 | 1,099,171 | -1.15(-0.83%) |
Dec 09, 2020 | 139.26 | 139.69 | 137.40 | 139.25 | 1,152,087 | +0.60(+0.44%) |
Dec 08, 2020 | 137.11 | 139.12 | 136.26 | 138.65 | 1,002,265 | +0.95(+0.69%) |
Dec 07, 2020 | 140.49 | 141.17 | 137.19 | 137.70 | 989,939 | -3.29(-2.33%) |
Dec 04, 2020 | 138.50 | 141.04 | 137.73 | 141.00 | 656,473 | +2.59(+1.87%) |
Dec 03, 2020 | 139.53 | 140.32 | 137.91 | 138.40 | 886,473 | -1.46(-1.04%) |
Dec 02, 2020 | 137.50 | 140.01 | 137.32 | 139.86 | 816,535 | +1.66(+1.20%) |
Dec 01, 2020 | 142.36 | 142.76 | 137.75 | 138.21 | 988,643 | -2.86(-2.03%) |
Nov 30, 2020 | 142.12 | 143.28 | 140.69 | 141.06 | 930,480 | -0.85(-0.60%) |
Nov 27, 2020 | 142.35 | 142.49 | 140.54 | 141.91 | 403,398 | +0.32(+0.23%) |
Nov 25, 2020 | 142.26 | 142.84 | 140.39 | 141.59 | 635,542 | -1.32(-0.93%) |
Nov 24, 2020 | 139.67 | 143.68 | 139.65 | 142.92 | 1,167,244 | +4.58(+3.31%) |
Nov 23, 2020 | 138.65 | 140.82 | 137.72 | 138.34 | 696,768 | +0.28(+0.21%) |
Nov 20, 2020 | 138.19 | 139.22 | 136.50 | 138.05 | 1,546,041 | -0.56(-0.40%) |
Nov 19, 2020 | 139.89 | 139.94 | 137.43 | 138.61 | 1,878,861 | -1.57(-1.12%) |
Nov 18, 2020 | 142.28 | 144.93 | 140.12 | 140.18 | 1,619,192 | -1.85(-1.31%) |
Nov 17, 2020 | 140.51 | 142.32 | 136.81 | 142.04 | 1,441,007 | -0.07(-0.05%) |
Nov 16, 2020 | 146.13 | 146.13 | 139.38 | 142.10 | 1,467,383 | -1.08(-0.75%) |
Nov 13, 2020 | 141.19 | 143.80 | 140.58 | 143.18 | 1,690,127 | +2.77(+1.97%) |
Nov 12, 2020 | 140.74 | 142.64 | 138.92 | 140.41 | 1,418,630 | -0.92(-0.65%) |
Nov 11, 2020 | 142.96 | 143.31 | 138.68 | 141.33 | 1,348,310 | -0.72(-0.51%) |
Nov 10, 2020 | 144.73 | 146.15 | 141.76 | 142.05 | 2,248,234 | -5.48(-3.71%) |
Nov 09, 2020 | 151.28 | 156.23 | 146.41 | 147.52 | 3,007,206 | +16.49(+12.58%) |
Nov 06, 2020 | 132.23 | 136.15 | 127.41 | 131.03 | 2,340,469 | -0.78(-0.60%) |
Nov 05, 2020 | 131.25 | 133.48 | 130.64 | 131.82 | 1,646,536 | +2.41(+1.86%) |
Nov 04, 2020 | 129.61 | 133.19 | 128.97 | 129.41 | 1,082,622 | +0.37(+0.29%) |
Nov 03, 2020 | 127.49 | 130.02 | 126.56 | 129.04 | 803,058 | +3.68(+2.94%) |
Nov 02, 2020 | 126.64 | 126.96 | 123.77 | 125.36 | 1,200,998 | +0.40(+0.32%) |
Oct 30, 2020 | 126.28 | 127.53 | 123.02 | 124.96 | 1,328,168 | -1.65(-1.30%) |
Oct 29, 2020 | 125.61 | 127.49 | 124.39 | 126.61 | 1,682,071 | +0.45(+0.35%) |
Oct 28, 2020 | 128.54 | 128.65 | 125.57 | 126.16 | 1,872,214 | -4.95(-3.77%) |
Oct 27, 2020 | 131.85 | 134.38 | 130.94 | 131.11 | 1,058,151 | -0.86(-0.65%) |
Oct 26, 2020 | 133.07 | 134.27 | 130.54 | 131.97 | 1,716,264 | -3.03(-2.24%) |
Oct 23, 2020 | 136.57 | 136.57 | 134.61 | 135.00 | 764,616 | -0.32(-0.24%) |
Oct 22, 2020 | 134.86 | 136.47 | 133.49 | 135.32 | 1,107,286 | +1.16(+0.87%) |
Oct 21, 2020 | 133.60 | 135.01 | 133.04 | 134.16 | 540,021 | -0.07(-0.06%) |
Oct 20, 2020 | 135.62 | 136.56 | 133.92 | 134.23 | 623,322 | -0.09(-0.07%) |
Oct 19, 2020 | 138.99 | 140.49 | 133.70 | 134.33 | 1,069,793 | -4.66(-3.35%) |
Oct 16, 2020 | 140.26 | 141.28 | 138.80 | 138.99 | 814,195 | -0.58(-0.41%) |
Oct 15, 2020 | 135.57 | 139.65 | 134.17 | 139.57 | 1,047,618 | +1.72(+1.25%) |
Oct 14, 2020 | 138.11 | 140.84 | 137.45 | 137.85 | 907,579 | +0.86(+0.63%) |
Oct 13, 2020 | 140.18 | 140.22 | 136.69 | 136.99 | 1,280,520 | -4.11(-2.91%) |
Oct 12, 2020 | 141.98 | 141.98 | 139.85 | 141.09 | 1,019,055 | +1.10(+0.78%) |
Oct 09, 2020 | 139.95 | 141.71 | 139.24 | 139.99 | 1,091,267 | +1.26(+0.91%) |
Oct 08, 2020 | 138.52 | 139.64 | 137.50 | 138.74 | 838,410 | +1.73(+1.26%) |
Oct 07, 2020 | 134.28 | 137.69 | 134.28 | 137.00 | 758,904 | +3.55(+2.66%) |
Oct 06, 2020 | 134.02 | 136.57 | 133.27 | 133.46 | 795,477 | -0.48(-0.36%) |
Oct 05, 2020 | 131.74 | 134.08 | 131.09 | 133.94 | 641,846 | +3.69(+2.83%) |
Oct 02, 2020 | 127.17 | 131.49 | 127.00 | 130.25 | 1,027,100 | +0.34(+0.26%) |
Oct 01, 2020 | 129.73 | 131.39 | 128.56 | 129.91 | 1,164,877 | +1.12(+0.87%) |
Sep 30, 2020 | 126.57 | 130.48 | 126.37 | 128.78 | 1,067,680 | +2.59(+2.05%) |
Sep 29, 2020 | 129.42 | 129.53 | 124.67 | 126.19 | 879,039 | -2.53(-1.96%) |
Sep 28, 2020 | 129.55 | 130.33 | 128.37 | 128.72 | 963,522 | +1.20(+0.94%) |
Sep 25, 2020 | 124.20 | 128.41 | 123.60 | 127.52 | 911,576 | +2.76(+2.21%) |
Sep 24, 2020 | 125.72 | 125.74 | 121.95 | 124.76 | 909,323 | -1.53(-1.21%) |
Sep 23, 2020 | 127.85 | 128.29 | 125.97 | 126.29 | 690,657 | -1.71(-1.34%) |
Sep 22, 2020 | 127.26 | 128.71 | 125.86 | 128.00 | 1,164,748 | +1.46(+1.16%) |
Sep 21, 2020 | 128.87 | 129.08 | 124.58 | 126.54 | 1,486,892 | -4.60(-3.51%) |
Sep 18, 2020 | 134.39 | 135.53 | 128.99 | 131.13 | 1,911,895 | -3.70(-2.74%) |
Sep 17, 2020 | 136.53 | 138.24 | 134.54 | 134.84 | 1,094,186 | -2.96(-2.15%) |
Sep 16, 2020 | 136.90 | 139.68 | 136.28 | 137.80 | 1,167,413 | +1.54(+1.13%) |
Sep 15, 2020 | 133.34 | 136.45 | 133.23 | 136.26 | 1,000,220 | +3.50(+2.64%) |
Sep 14, 2020 | 132.20 | 133.72 | 131.75 | 132.76 | 865,111 | +1.30(+0.99%) |
Sep 11, 2020 | 132.38 | 133.08 | 130.86 | 131.46 | 659,749 | +0.51(+0.39%) |
Sep 10, 2020 | 132.66 | 134.04 | 130.86 | 130.95 | 1,117,494 | -1.44(-1.09%) |
Sep 09, 2020 | 131.41 | 133.56 | 131.36 | 132.39 | 1,021,965 | +1.81(+1.39%) |
Sep 08, 2020 | 130.81 | 132.59 | 129.84 | 130.58 | 807,246 | -1.44(-1.09%) |
Sep 04, 2020 | 133.59 | 134.13 | 129.47 | 132.01 | 590,703 | -0.68(-0.51%) |
Sep 03, 2020 | 135.03 | 135.41 | 131.99 | 132.69 | 1,426,724 | -2.31(-1.71%) |
Sep 02, 2020 | 132.77 | 135.35 | 131.57 | 135.01 | 827,123 | +2.35(+1.77%) |
Sep 01, 2020 | 132.37 | 132.95 | 131.47 | 132.66 | 697,615 | -0.38(-0.28%) |
Aug 31, 2020 | 133.87 | 134.29 | 132.53 | 133.03 | 795,672 | -0.75(-0.56%) |
Aug 28, 2020 | 133.06 | 133.91 | 131.70 | 133.78 | 780,049 | +1.08(+0.81%) |
Aug 27, 2020 | 130.08 | 133.42 | 129.08 | 132.70 | 1,382,848 | +3.49(+2.70%) |
Aug 26, 2020 | 129.44 | 130.06 | 128.26 | 129.21 | 930,749 | -0.73(-0.56%) |
Aug 25, 2020 | 130.57 | 131.16 | 129.21 | 129.94 | 588,915 | +0.75(+0.58%) |
Aug 24, 2020 | 129.48 | 131.65 | 128.52 | 129.19 | 770,278 | +0.61(+0.48%) |
Aug 21, 2020 | 129.16 | 129.29 | 127.07 | 128.58 | 963,572 | -0.60(-0.47%) |
Aug 20, 2020 | 128.69 | 130.07 | 128.46 | 129.18 | 1,291,016 | -0.42(-0.33%) |
Aug 19, 2020 | 131.61 | 131.97 | 129.15 | 129.60 | 735,162 | -1.46(-1.12%) |
Aug 18, 2020 | 131.16 | 132.20 | 130.88 | 131.07 | 721,773 | +0.21(+0.16%) |
Aug 17, 2020 | 130.07 | 132.66 | 129.84 | 130.86 | 783,190 | +1.19(+0.92%) |
Aug 14, 2020 | 129.50 | 130.41 | 128.68 | 129.67 | 670,127 | -0.56(-0.43%) |
Aug 13, 2020 | 129.91 | 130.98 | 128.93 | 130.23 | 676,064 | -0.63(-0.48%) |
Aug 12, 2020 | 131.88 | 132.17 | 129.97 | 130.86 | 867,289 | +0.35(+0.27%) |
Aug 11, 2020 | 131.65 | 132.53 | 128.63 | 130.51 | 937,128 | -0.16(-0.12%) |
Aug 10, 2020 | 131.65 | 131.73 | 130.16 | 130.67 | 1,098,699 | -0.94(-0.72%) |
Aug 07, 2020 | 125.38 | 131.70 | 125.32 | 131.62 | 1,783,016 | +6.03(+4.80%) |
Aug 06, 2020 | 125.45 | 126.13 | 124.45 | 125.58 | 1,015,354 | -0.61(-0.48%) |
Aug 05, 2020 | 125.29 | 128.31 | 124.30 | 126.19 | 1,238,201 | +2.82(+2.29%) |
Aug 04, 2020 | 122.76 | 126.82 | 122.31 | 123.36 | 2,381,224 | -4.80(-3.74%) |
Aug 03, 2020 | 127.95 | 130.69 | 127.36 | 128.16 | 1,719,463 | +0.81(+0.64%) |
Jul 31, 2020 | 129.78 | 129.96 | 125.93 | 127.35 | 1,380,495 | -3.25(-2.49%) |
Jul 30, 2020 | 129.56 | 131.13 | 127.55 | 130.60 | 1,045,528 | -1.21(-0.92%) |
Jul 29, 2020 | 127.41 | 132.06 | 127.27 | 131.81 | 1,176,569 | +5.12(+4.04%) |
Jul 28, 2020 | 127.53 | 128.48 | 125.81 | 126.69 | 1,242,258 | -0.08(-0.06%) |
Jul 27, 2020 | 125.63 | 127.41 | 123.64 | 126.76 | 1,020,715 | +0.12(+0.10%) |
Jul 24, 2020 | 124.73 | 126.73 | 124.44 | 126.64 | 789,263 | +1.27(+1.01%) |
Jul 23, 2020 | 125.75 | 126.62 | 124.33 | 125.38 | 778,856 | -0.30(-0.24%) |
Jul 22, 2020 | 124.86 | 127.14 | 124.50 | 125.68 | 1,029,837 | +0.53(+0.42%) |
Jul 21, 2020 | 125.07 | 126.11 | 124.65 | 125.15 | 1,008,981 | +1.75(+1.42%) |
Jul 20, 2020 | 126.81 | 127.85 | 123.04 | 123.40 | 1,365,820 | -4.21(-3.30%) |
Jul 17, 2020 | 123.81 | 128.43 | 123.58 | 127.61 | 1,735,997 | +4.33(+3.51%) |
Jul 16, 2020 | 123.99 | 124.01 | 121.91 | 123.29 | 1,439,946 | -1.09(-0.88%) |
Jul 15, 2020 | 119.44 | 125.17 | 118.56 | 124.38 | 2,141,152 | +7.13(+6.08%) |
Jul 14, 2020 | 114.30 | 117.29 | 113.95 | 117.25 | 1,413,761 | +3.12(+2.73%) |
Jul 13, 2020 | 113.19 | 117.29 | 113.18 | 114.14 | 1,545,885 | +1.36(+1.21%) |
Jul 10, 2020 | 110.66 | 112.84 | 109.15 | 112.78 | 895,055 | +1.69(+1.52%) |
Jul 09, 2020 | 111.85 | 112.70 | 108.64 | 111.09 | 1,637,389 | -1.21(-1.08%) |
Jul 08, 2020 | 110.29 | 112.77 | 109.35 | 112.30 | 2,050,436 | +1.81(+1.64%) |
Jul 07, 2020 | 110.70 | 112.94 | 109.99 | 110.48 | 1,189,477 | -1.01(-0.91%) |
Jul 06, 2020 | 115.09 | 115.77 | 110.62 | 111.49 | 1,606,356 | -2.40(-2.11%) |
Jul 02, 2020 | 114.69 | 116.14 | 113.50 | 113.89 | 1,550,357 | +1.20(+1.06%) |
Jul 01, 2020 | 113.13 | 114.24 | 110.90 | 112.69 | 2,159,979 | -0.02(-0.02%) |
Jun 30, 2020 | 110.20 | 114.05 | 109.51 | 112.71 | 2,030,749 | +2.32(+2.10%) |
Jun 29, 2020 | 109.99 | 111.22 | 109.08 | 110.39 | 1,863,348 | +1.39(+1.27%) |
Jun 26, 2020 | 108.80 | 110.92 | 107.61 | 109.00 | 3,580,965 | +0.35(+0.32%) |
Jun 25, 2020 | 111.22 | 111.22 | 105.54 | 108.65 | 3,706,059 | -2.75(-2.47%) |
Jun 24, 2020 | 117.53 | 117.53 | 108.84 | 111.40 | 3,108,042 | -7.29(-6.14%) |
Jun 23, 2020 | 119.01 | 121.07 | 118.61 | 118.70 | 986,862 | +1.28(+1.09%) |
Jun 22, 2020 | 118.19 | 118.40 | 115.62 | 117.42 | 974,981 | -1.53(-1.28%) |
Jun 19, 2020 | 122.30 | 123.10 | 118.47 | 118.94 | 1,653,874 | -1.15(-0.96%) |
Jun 18, 2020 | 120.03 | 121.37 | 119.32 | 120.09 | 918,730 | -0.59(-0.49%) |
Jun 17, 2020 | 123.94 | 123.94 | 120.16 | 120.69 | 1,121,388 | -2.82(-2.28%) |
Jun 16, 2020 | 123.36 | 125.08 | 120.62 | 123.50 | 1,739,359 | +3.70(+3.09%) |
Jun 15, 2020 | 114.93 | 120.80 | 114.04 | 119.80 | 1,589,852 | +1.83(+1.55%) |
Jun 12, 2020 | 117.80 | 118.81 | 114.10 | 117.97 | 1,967,139 | +3.82(+3.34%) |
Jun 11, 2020 | 122.50 | 122.60 | 113.86 | 114.15 | 2,055,882 | -12.39(-9.79%) |
Jun 10, 2020 | 127.30 | 129.54 | 125.49 | 126.55 | 2,102,611 | +0.14(+0.11%) |
Jun 09, 2020 | 127.09 | 128.91 | 124.44 | 126.41 | 1,760,018 | -2.22(-1.73%) |
Jun 08, 2020 | 129.48 | 131.39 | 127.88 | 128.63 | 1,412,362 | -0.85(-0.66%) |
Jun 05, 2020 | 126.36 | 131.31 | 125.80 | 129.48 | 1,994,942 | +7.44(+6.09%) |
Jun 04, 2020 | 121.98 | 124.50 | 121.54 | 122.04 | 1,220,783 | -0.81(-0.66%) |
Jun 03, 2020 | 121.65 | 126.37 | 120.98 | 122.85 | 1,467,008 | +1.78(+1.47%) |
Jun 02, 2020 | 121.18 | 121.63 | 120.04 | 121.07 | 1,095,036 | +0.56(+0.47%) |
Jun 01, 2020 | 118.72 | 121.23 | 118.60 | 120.51 | 649,498 | +1.45(+1.22%) |
May 29, 2020 | 121.11 | 121.11 | 116.42 | 119.05 | 1,428,157 | -1.55(-1.29%) |
May 28, 2020 | 122.02 | 122.86 | 120.36 | 120.61 | 1,017,714 | -0.33(-0.27%) |
May 27, 2020 | 120.91 | 122.47 | 119.68 | 120.94 | 1,585,802 | +1.51(+1.26%) |
May 26, 2020 | 120.34 | 122.05 | 119.10 | 119.43 | 2,087,890 | +3.15(+2.71%) |
May 22, 2020 | 114.97 | 116.47 | 114.18 | 116.28 | 1,090,272 | +1.32(+1.15%) |
May 21, 2020 | 118.19 | 118.71 | 113.69 | 114.97 | 2,642,543 | -4.33(-3.63%) |
May 20, 2020 | 118.07 | 119.86 | 117.67 | 119.30 | 1,488,905 | +2.50(+2.14%) |
May 19, 2020 | 115.46 | 118.26 | 115.23 | 116.80 | 1,611,920 | +1.21(+1.04%) |
May 18, 2020 | 110.25 | 116.63 | 109.58 | 115.60 | 2,521,249 | +9.69(+9.15%) |
May 15, 2020 | 104.73 | 106.41 | 104.16 | 105.91 | 907,959 | +0.27(+0.26%) |
May 14, 2020 | 102.88 | 106.14 | 102.51 | 105.64 | 1,710,240 | +0.97(+0.93%) |
May 13, 2020 | 106.48 | 106.99 | 103.07 | 104.67 | 2,031,020 | -2.38(-2.22%) |
May 12, 2020 | 112.14 | 113.31 | 106.96 | 107.04 | 1,433,949 | -4.15(-3.73%) |
May 11, 2020 | 115.35 | 117.39 | 109.94 | 111.19 | 2,017,583 | -3.65(-3.18%) |
May 08, 2020 | 114.01 | 114.83 | 112.61 | 114.83 | 1,555,182 | +2.32(+2.06%) |
May 07, 2020 | 111.05 | 113.67 | 110.25 | 112.52 | 1,613,336 | +3.32(+3.04%) |
May 06, 2020 | 111.95 | 112.90 | 108.94 | 109.20 | 871,018 | -2.02(-1.81%) |
May 05, 2020 | 108.89 | 113.14 | 108.88 | 111.21 | 1,137,539 | +3.72(+3.46%) |
May 04, 2020 | 108.75 | 109.20 | 106.77 | 107.49 | 1,436,703 | -2.05(-1.88%) |
May 01, 2020 | 110.82 | 111.52 | 108.93 | 109.55 | 1,599,434 | -3.25(-2.88%) |
Apr 30, 2020 | 113.08 | 116.00 | 111.32 | 112.80 | 1,818,605 | -1.09(-0.96%) |
Apr 29, 2020 | 110.04 | 115.92 | 109.93 | 113.89 | 1,467,903 | +5.77(+5.33%) |
Apr 28, 2020 | 111.95 | 112.61 | 107.92 | 108.12 | 1,284,196 | -2.59(-2.34%) |
Apr 27, 2020 | 110.44 | 111.70 | 109.70 | 110.72 | 1,558,811 | +0.98(+0.89%) |
Apr 24, 2020 | 107.91 | 110.34 | 106.59 | 109.73 | 1,566,219 | +3.26(+3.06%) |
Apr 23, 2020 | 103.51 | 107.33 | 103.29 | 106.47 | 3,381,318 | +3.52(+3.41%) |
Apr 22, 2020 | 106.94 | 107.64 | 102.78 | 102.96 | 1,700,552 | -2.71(-2.57%) |
Apr 21, 2020 | 106.98 | 109.11 | 105.15 | 105.67 | 1,594,797 | -4.58(-4.15%) |
Apr 20, 2020 | 109.74 | 112.16 | 108.74 | 110.25 | 1,164,185 | -1.49(-1.33%) |
Apr 17, 2020 | 107.29 | 111.86 | 106.95 | 111.74 | 2,024,974 | +8.73(+8.47%) |
Apr 16, 2020 | 104.54 | 105.54 | 101.03 | 103.02 | 1,534,677 | -0.75(-0.73%) |
Apr 15, 2020 | 102.80 | 105.94 | 102.41 | 103.77 | 1,697,421 | -3.27(-3.05%) |
Apr 14, 2020 | 103.56 | 108.05 | 102.93 | 107.04 | 2,446,233 | +5.25(+5.16%) |
Apr 13, 2020 | 102.15 | 102.71 | 98.13 | 101.79 | 1,202,333 | -2.20(-2.12%) |
Apr 09, 2020 | 105.50 | 108.14 | 102.03 | 104.00 | 2,186,170 | -0.87(-0.83%) |
Apr 08, 2020 | 97.29 | 105.54 | 96.76 | 104.86 | 3,116,983 | +8.83(+9.19%) |
Apr 07, 2020 | 97.15 | 102.20 | 95.08 | 96.03 | 3,206,272 | +3.74(+4.05%) |
Apr 06, 2020 | 94.23 | 94.81 | 89.93 | 92.29 | 2,793,074 | +5.59(+6.44%) |
Apr 03, 2020 | 86.87 | 87.52 | 84.07 | 86.70 | 2,714,221 | -0.66(-0.76%) |
Apr 02, 2020 | 82.93 | 89.50 | 82.93 | 87.36 | 1,733,636 | +2.90(+3.44%) |