Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 177.32 | 180.85 | 174.12 | 174.93 | 321,400 | -6.05(-3.34%) |
Apr 29, 2021 | 185.78 | 185.78 | 179.21 | 180.98 | 206,409 | -2.81(-1.53%) |
Apr 28, 2021 | 185.02 | 186.41 | 181.41 | 183.79 | 299,979 | +0.82(+0.45%) |
Apr 27, 2021 | 190.35 | 190.78 | 178.73 | 182.97 | 404,269 | -3.11(-1.67%) |
Apr 26, 2021 | 180.98 | 186.90 | 180.39 | 186.07 | 499,694 | +5.10(+2.82%) |
Apr 23, 2021 | 177.26 | 182.10 | 175.96 | 180.98 | 360,103 | +5.32(+3.03%) |
Apr 22, 2021 | 179.70 | 180.71 | 175.16 | 175.65 | 292,778 | -5.07(-2.80%) |
Apr 21, 2021 | 172.78 | 180.91 | 171.46 | 180.72 | 381,713 | +8.51(+4.94%) |
Apr 20, 2021 | 175.94 | 177.81 | 171.52 | 172.22 | 268,934 | -4.60(-2.60%) |
Apr 19, 2021 | 180.50 | 183.74 | 174.39 | 176.81 | 451,882 | -5.65(-3.09%) |
Apr 16, 2021 | 183.05 | 186.20 | 182.36 | 182.46 | 243,277 | -1.41(-0.77%) |
Apr 15, 2021 | 181.91 | 184.28 | 178.98 | 183.87 | 335,126 | +2.46(+1.36%) |
Apr 14, 2021 | 181.25 | 185.76 | 180.07 | 181.41 | 266,882 | -0.76(-0.42%) |
Apr 13, 2021 | 185.28 | 186.77 | 181.87 | 182.17 | 400,614 | -1.20(-0.66%) |
Apr 12, 2021 | 186.36 | 186.88 | 182.44 | 183.37 | 294,052 | -3.62(-1.94%) |
Apr 09, 2021 | 187.88 | 189.94 | 185.21 | 186.99 | 465,974 | -3.51(-1.84%) |
Apr 08, 2021 | 191.74 | 192.00 | 186.18 | 190.50 | 358,849 | +1.71(+0.91%) |
Apr 07, 2021 | 189.47 | 190.44 | 186.75 | 188.79 | 297,923 | +0.36(+0.19%) |
Apr 06, 2021 | 190.53 | 194.07 | 186.18 | 188.43 | 397,397 | -3.84(-2.00%) |
Apr 05, 2021 | 194.60 | 194.79 | 188.97 | 192.27 | 456,986 | +1.00(+0.52%) |
Apr 01, 2021 | 184.92 | 191.67 | 184.59 | 191.27 | 463,209 | +10.18(+5.62%) |
Mar 31, 2021 | 178.58 | 184.86 | 178.16 | 181.09 | 418,111 | +3.69(+2.08%) |
Mar 30, 2021 | 173.26 | 179.32 | 172.62 | 177.40 | 264,511 | +3.25(+1.87%) |
Mar 29, 2021 | 176.13 | 178.34 | 172.01 | 174.15 | 372,552 | -4.69(-2.62%) |
Mar 26, 2021 | 166.95 | 179.16 | 166.95 | 178.84 | 416,724 | +11.75(+7.03%) |
Mar 25, 2021 | 162.13 | 167.49 | 157.78 | 167.09 | 443,657 | +0.57(+0.34%) |
Mar 24, 2021 | 168.64 | 175.20 | 166.34 | 166.52 | 418,471 | +3.31(+2.03%) |
Mar 23, 2021 | 172.17 | 173.49 | 162.15 | 163.21 | 537,252 | -9.00(-5.23%) |
Mar 22, 2021 | 171.19 | 174.32 | 167.77 | 172.22 | 333,087 | +3.99(+2.37%) |
Mar 19, 2021 | 167.03 | 172.09 | 164.33 | 168.22 | 533,755 | +0.49(+0.29%) |
Mar 18, 2021 | 173.50 | 175.60 | 166.82 | 167.73 | 388,450 | -9.52(-5.37%) |
Mar 17, 2021 | 173.85 | 180.38 | 168.28 | 177.25 | 511,275 | +3.50(+2.01%) |
Mar 16, 2021 | 170.25 | 177.89 | 168.89 | 173.76 | 578,972 | +5.72(+3.41%) |
Mar 15, 2021 | 163.53 | 168.39 | 161.16 | 168.03 | 246,752 | +5.75(+3.55%) |
Mar 12, 2021 | 161.42 | 164.43 | 160.14 | 162.28 | 360,205 | -3.42(-2.06%) |
Mar 11, 2021 | 162.00 | 166.63 | 160.18 | 165.70 | 406,667 | +8.92(+5.69%) |
Mar 10, 2021 | 162.03 | 163.61 | 155.26 | 156.78 | 516,468 | -2.03(-1.28%) |
Mar 09, 2021 | 152.57 | 160.50 | 152.57 | 158.81 | 638,479 | +11.34(+7.69%) |
Mar 08, 2021 | 149.72 | 158.54 | 146.12 | 147.48 | 754,543 | -1.95(-1.31%) |
Mar 05, 2021 | 150.17 | 150.85 | 140.71 | 149.43 | 605,018 | +2.19(+1.49%) |
Mar 04, 2021 | 155.14 | 156.24 | 142.89 | 147.24 | 531,823 | -7.82(-5.04%) |
Mar 03, 2021 | 161.74 | 162.04 | 153.29 | 155.06 | 410,028 | -3.94(-2.48%) |
Mar 02, 2021 | 166.86 | 166.86 | 158.80 | 159.00 | 564,285 | -8.76(-5.22%) |
Mar 01, 2021 | 164.08 | 168.20 | 162.94 | 167.76 | 354,880 | +6.71(+4.17%) |
Feb 26, 2021 | 160.82 | 162.85 | 154.21 | 161.05 | 428,909 | +2.78(+1.76%) |
Feb 25, 2021 | 170.99 | 172.55 | 157.60 | 158.27 | 641,332 | -14.53(-8.41%) |
Feb 24, 2021 | 162.55 | 173.22 | 162.16 | 172.80 | 643,012 | +8.53(+5.19%) |
Feb 23, 2021 | 160.16 | 165.04 | 156.47 | 164.28 | 629,938 | +1.47(+0.90%) |
Feb 22, 2021 | 163.19 | 167.21 | 161.81 | 162.81 | 758,834 | -3.56(-2.14%) |
Feb 19, 2021 | 162.38 | 166.56 | 159.92 | 166.38 | 868,876 | +11.39(+7.35%) |
Feb 18, 2021 | 159.33 | 159.59 | 153.31 | 154.99 | 514,892 | -5.52(-3.44%) |
Feb 17, 2021 | 165.61 | 166.57 | 158.80 | 160.51 | 495,561 | -7.46(-4.44%) |
Feb 16, 2021 | 167.13 | 168.72 | 163.03 | 167.97 | 676,019 | +4.65(+2.85%) |
Feb 12, 2021 | 165.72 | 167.20 | 160.84 | 163.32 | 917,745 | +4.47(+2.81%) |
Feb 11, 2021 | 148.96 | 159.05 | 148.69 | 158.85 | 955,313 | +10.76(+7.27%) |
Feb 10, 2021 | 146.24 | 149.40 | 145.58 | 148.09 | 573,182 | +3.80(+2.64%) |
Feb 09, 2021 | 145.39 | 146.96 | 142.48 | 144.29 | 1,142,071 | -1.29(-0.88%) |
Feb 08, 2021 | 154.12 | 155.09 | 145.12 | 145.57 | 2,017,022 | -12.77(-8.06%) |
Feb 05, 2021 | 164.61 | 165.52 | 157.85 | 158.34 | 261,011 | -4.82(-2.95%) |
Feb 04, 2021 | 157.74 | 163.32 | 157.13 | 163.16 | 238,463 | +5.77(+3.66%) |
Feb 03, 2021 | 164.66 | 164.66 | 155.84 | 157.40 | 390,955 | -6.56(-4.00%) |
Feb 02, 2021 | 163.48 | 164.89 | 160.35 | 163.95 | 387,103 | +3.67(+2.29%) |
Feb 01, 2021 | 156.27 | 160.73 | 154.36 | 160.28 | 513,406 | +6.10(+3.95%) |
Jan 29, 2021 | 161.53 | 162.15 | 154.14 | 154.19 | 475,993 | -8.68(-5.33%) |
Jan 28, 2021 | 166.20 | 168.03 | 157.26 | 162.87 | 684,773 | +1.40(+0.87%) |
Jan 27, 2021 | 166.49 | 170.36 | 160.64 | 161.46 | 534,797 | -11.28(-6.53%) |
Jan 26, 2021 | 180.17 | 180.17 | 172.29 | 172.74 | 362,931 | -6.58(-3.67%) |
Jan 25, 2021 | 181.22 | 182.63 | 176.53 | 179.32 | 237,779 | -1.13(-0.63%) |
Jan 22, 2021 | 179.48 | 182.36 | 178.91 | 180.46 | 376,652 | +0.04(+0.02%) |
Jan 21, 2021 | 185.79 | 187.05 | 179.28 | 180.42 | 383,531 | -3.20(-1.74%) |
Jan 20, 2021 | 184.64 | 187.58 | 180.38 | 183.62 | 515,437 | +0.12(+0.06%) |
Jan 19, 2021 | 175.57 | 185.22 | 174.34 | 183.50 | 552,835 | +10.26(+5.92%) |
Jan 15, 2021 | 172.02 | 174.02 | 166.77 | 173.24 | 372,552 | -0.19(-0.11%) |
Jan 14, 2021 | 166.26 | 174.60 | 166.26 | 173.42 | 689,052 | +10.56(+6.49%) |
Jan 13, 2021 | 167.61 | 167.61 | 162.68 | 162.86 | 313,309 | -3.99(-2.39%) |
Jan 12, 2021 | 165.17 | 168.59 | 164.30 | 166.85 | 307,672 | +2.36(+1.44%) |
Jan 11, 2021 | 158.20 | 164.84 | 157.81 | 164.49 | 268,475 | +3.58(+2.22%) |
Jan 08, 2021 | 160.97 | 163.47 | 159.43 | 160.91 | 332,364 | +2.10(+1.32%) |
Jan 07, 2021 | 154.32 | 159.44 | 154.17 | 158.81 | 394,467 | +5.82(+3.81%) |
Jan 06, 2021 | 149.47 | 155.60 | 149.47 | 152.99 | 434,260 | +2.95(+1.97%) |
Jan 05, 2021 | 145.95 | 151.22 | 145.95 | 150.03 | 306,168 | +3.48(+2.38%) |
Jan 04, 2021 | 147.38 | 150.39 | 144.71 | 146.55 | 391,433 | -0.20(-0.14%) |
Dec 31, 2020 | 146.75 | 146.75 | 146.75 | 164,639 | -2.25(-1.51%) | |
Dec 30, 2020 | 147.36 | 150.85 | 147.36 | 149.01 | 164,639 | +2.02(+1.37%) |
Dec 29, 2020 | 148.10 | 148.12 | 145.07 | 146.99 | 344,617 | -0.57(-0.38%) |
Dec 28, 2020 | 146.72 | 148.06 | 146.19 | 147.55 | 219,845 | +1.36(+0.93%) |
Dec 24, 2020 | 145.77 | 146.77 | 144.51 | 146.20 | 62,023 | +1.91(+1.33%) |
Dec 23, 2020 | 145.34 | 146.63 | 143.88 | 144.29 | 268,017 | -0.45(-0.31%) |
Dec 22, 2020 | 146.04 | 148.09 | 144.11 | 144.74 | 265,709 | -1.11(-0.76%) |
Dec 21, 2020 | 143.58 | 147.20 | 142.88 | 145.85 | 202,977 | +0.21(+0.14%) |
Dec 18, 2020 | 146.70 | 147.25 | 145.00 | 145.64 | 534,633 | -0.64(-0.44%) |
Dec 17, 2020 | 147.58 | 148.39 | 144.77 | 146.29 | 247,975 | -0.11(-0.07%) |
Dec 16, 2020 | 149.85 | 149.85 | 144.87 | 146.39 | 294,010 | -2.59(-1.74%) |
Dec 15, 2020 | 148.12 | 149.75 | 146.82 | 148.98 | 371,709 | +2.26(+1.54%) |
Dec 14, 2020 | 146.17 | 148.11 | 144.42 | 146.72 | 392,893 | +2.69(+1.87%) |
Dec 11, 2020 | 146.86 | 147.10 | 142.82 | 144.02 | 264,292 | -1.38(-0.95%) |
Dec 10, 2020 | 145.28 | 147.40 | 142.73 | 145.41 | 396,982 | -1.01(-0.69%) |
Dec 09, 2020 | 152.30 | 153.01 | 145.18 | 146.41 | 552,713 | -6.61(-4.32%) |
Dec 08, 2020 | 150.22 | 154.20 | 149.92 | 153.03 | 399,063 | +1.58(+1.04%) |
Dec 07, 2020 | 148.33 | 151.63 | 146.58 | 151.45 | 419,196 | +3.46(+2.34%) |
Dec 04, 2020 | 140.97 | 148.06 | 140.97 | 147.98 | 350,818 | +8.29(+5.94%) |
Dec 03, 2020 | 140.41 | 141.10 | 138.64 | 139.69 | 282,409 | -0.08(-0.06%) |
Dec 02, 2020 | 136.72 | 140.09 | 135.27 | 139.77 | 408,004 | +3.21(+2.35%) |
Dec 01, 2020 | 136.11 | 138.91 | 135.14 | 136.56 | 527,823 | +1.97(+1.46%) |
Nov 30, 2020 | 135.70 | 136.04 | 133.14 | 134.59 | 246,772 | -0.15(-0.11%) |
Nov 27, 2020 | 134.53 | 135.80 | 133.96 | 134.74 | 171,923 | +1.83(+1.38%) |
Nov 25, 2020 | 133.95 | 134.54 | 131.14 | 132.90 | 280,798 | -1.58(-1.17%) |
Nov 24, 2020 | 135.18 | 135.64 | 133.22 | 134.48 | 253,949 | -0.26(-0.20%) |
Nov 23, 2020 | 130.98 | 134.98 | 130.24 | 134.75 | 208,645 | +5.65(+4.37%) |
Nov 20, 2020 | 131.19 | 131.87 | 128.94 | 129.10 | 249,427 | -1.64(-1.25%) |
Nov 19, 2020 | 128.87 | 130.89 | 127.76 | 130.74 | 132,549 | +1.00(+0.77%) |
Nov 18, 2020 | 129.14 | 130.84 | 127.31 | 129.73 | 282,006 | +1.10(+0.86%) |
Nov 17, 2020 | 126.81 | 129.63 | 125.34 | 128.63 | 319,536 | +0.56(+0.43%) |
Nov 16, 2020 | 125.43 | 128.09 | 124.67 | 128.08 | 215,100 | +4.31(+3.49%) |
Nov 13, 2020 | 123.85 | 125.15 | 122.98 | 123.76 | 128,955 | +1.82(+1.49%) |
Nov 12, 2020 | 125.64 | 125.64 | 121.14 | 121.94 | 192,382 | -3.24(-2.59%) |
Nov 11, 2020 | 123.55 | 126.18 | 122.55 | 125.19 | 218,694 | +2.76(+2.25%) |
Nov 10, 2020 | 122.22 | 123.82 | 121.09 | 122.43 | 267,309 | -1.25(-1.01%) |
Nov 09, 2020 | 128.27 | 129.77 | 123.36 | 123.68 | 373,719 | -0.50(-0.40%) |
Nov 06, 2020 | 122.83 | 124.45 | 121.04 | 124.17 | 237,068 | +1.43(+1.17%) |
Nov 05, 2020 | 117.19 | 122.92 | 116.88 | 122.74 | 472,303 | +7.52(+6.53%) |
Nov 04, 2020 | 112.15 | 116.09 | 109.83 | 115.22 | 257,470 | +3.15(+2.81%) |
Nov 03, 2020 | 110.20 | 112.55 | 108.23 | 112.08 | 276,265 | +2.82(+2.59%) |
Nov 02, 2020 | 106.89 | 110.03 | 106.89 | 109.25 | 255,037 | +3.68(+3.49%) |
Oct 30, 2020 | 107.94 | 109.33 | 104.57 | 105.57 | 284,605 | -4.33(-3.94%) |
Oct 29, 2020 | 105.80 | 110.60 | 105.17 | 109.90 | 436,610 | +3.45(+3.24%) |
Oct 28, 2020 | 106.94 | 111.22 | 103.24 | 106.46 | 854,595 | -0.49(-0.46%) |
Oct 27, 2020 | 107.38 | 108.88 | 105.73 | 106.94 | 279,643 | -0.32(-0.30%) |
Oct 26, 2020 | 108.75 | 110.48 | 105.61 | 107.27 | 250,440 | -3.00(-2.72%) |
Oct 23, 2020 | 111.21 | 111.79 | 109.72 | 110.26 | 188,607 | -1.01(-0.91%) |
Oct 22, 2020 | 110.66 | 111.72 | 108.35 | 111.28 | 244,544 | +1.35(+1.23%) |
Oct 21, 2020 | 110.86 | 111.67 | 109.68 | 109.92 | 186,474 | -0.64(-0.58%) |
Oct 20, 2020 | 112.24 | 112.56 | 110.40 | 110.57 | 156,097 | -0.72(-0.65%) |
Oct 19, 2020 | 112.39 | 113.98 | 110.94 | 111.29 | 182,378 | +0.01(+0.01%) |
Oct 16, 2020 | 114.66 | 114.66 | 110.73 | 111.28 | 233,885 | -2.40(-2.11%) |
Oct 15, 2020 | 111.27 | 113.96 | 110.95 | 113.67 | 318,874 | -0.15(-0.13%) |
Oct 14, 2020 | 115.75 | 116.66 | 113.00 | 113.82 | 202,066 | -1.70(-1.48%) |
Oct 13, 2020 | 116.41 | 116.95 | 115.02 | 115.52 | 384,933 | -0.69(-0.59%) |
Oct 12, 2020 | 117.46 | 117.50 | 115.39 | 116.22 | 376,071 | +0.43(+0.37%) |
Oct 09, 2020 | 115.19 | 116.54 | 114.63 | 115.79 | 373,107 | +2.12(+1.87%) |
Oct 08, 2020 | 112.56 | 113.80 | 111.46 | 113.66 | 215,165 | +2.04(+1.82%) |
Oct 07, 2020 | 110.10 | 112.01 | 109.62 | 111.63 | 468,897 | +3.28(+3.03%) |
Oct 06, 2020 | 108.69 | 111.28 | 107.91 | 108.35 | 372,663 | -0.08(-0.07%) |
Oct 05, 2020 | 106.50 | 108.89 | 106.50 | 108.42 | 555,292 | +2.79(+2.64%) |
Oct 02, 2020 | 105.93 | 107.54 | 105.64 | 105.64 | 307,603 | -2.94(-2.71%) |
Oct 01, 2020 | 107.54 | 109.16 | 107.19 | 108.58 | 327,677 | +2.19(+2.06%) |
Sep 30, 2020 | 107.64 | 108.79 | 105.57 | 106.39 | 376,091 | -1.47(-1.36%) |
Sep 29, 2020 | 107.15 | 109.76 | 106.31 | 107.86 | 280,251 | +0.24(+0.23%) |
Sep 28, 2020 | 106.84 | 107.98 | 105.77 | 107.61 | 325,233 | +2.87(+2.74%) |
Sep 25, 2020 | 104.93 | 105.36 | 103.52 | 104.74 | 381,527 | -0.51(-0.48%) |
Sep 24, 2020 | 104.00 | 106.86 | 103.31 | 105.25 | 223,038 | +0.44(+0.42%) |
Sep 23, 2020 | 104.96 | 107.33 | 104.57 | 104.81 | 362,455 | -0.55(-0.53%) |
Sep 22, 2020 | 105.91 | 108.04 | 102.95 | 105.36 | 204,825 | -0.14(-0.13%) |
Sep 21, 2020 | 102.31 | 105.62 | 101.71 | 105.50 | 270,669 | +0.96(+0.92%) |
Sep 18, 2020 | 106.17 | 106.56 | 103.02 | 104.54 | 637,384 | -0.50(-0.47%) |
Sep 17, 2020 | 101.06 | 105.36 | 100.68 | 105.03 | 342,183 | +1.74(+1.69%) |
Sep 16, 2020 | 104.66 | 105.52 | 103.15 | 103.29 | 524,484 | -0.19(-0.19%) |
Sep 15, 2020 | 102.89 | 104.16 | 102.08 | 103.48 | 347,210 | +1.79(+1.76%) |
Sep 14, 2020 | 102.26 | 103.43 | 101.31 | 101.69 | 423,543 | +1.08(+1.07%) |
Sep 11, 2020 | 103.57 | 103.61 | 99.13 | 100.61 | 514,383 | -1.30(-1.27%) |
Sep 10, 2020 | 105.49 | 106.28 | 101.29 | 101.91 | 370,098 | -2.92(-2.79%) |
Sep 09, 2020 | 106.98 | 107.23 | 103.63 | 104.83 | 393,423 | +0.55(+0.52%) |
Sep 08, 2020 | 105.95 | 108.41 | 103.14 | 104.28 | 756,818 | -6.91(-6.22%) |
Sep 04, 2020 | 113.25 | 114.50 | 107.75 | 111.20 | 285,734 | -2.34(-2.06%) |
Sep 03, 2020 | 118.88 | 118.88 | 112.08 | 113.54 | 380,042 | -6.99(-5.80%) |
Sep 02, 2020 | 118.83 | 120.95 | 117.61 | 120.53 | 438,657 | +3.45(+2.94%) |
Sep 01, 2020 | 117.15 | 118.72 | 115.48 | 117.08 | 309,278 | +0.66(+0.57%) |
Aug 31, 2020 | 118.03 | 118.50 | 116.42 | 116.42 | 281,366 | -2.19(-1.85%) |
Aug 28, 2020 | 115.95 | 118.96 | 115.50 | 118.61 | 274,543 | +3.11(+2.69%) |
Aug 27, 2020 | 118.19 | 121.14 | 113.81 | 115.50 | 411,059 | -2.77(-2.34%) |
Aug 26, 2020 | 118.63 | 118.98 | 117.72 | 118.27 | 216,195 | -0.83(-0.69%) |
Aug 25, 2020 | 118.31 | 119.80 | 117.19 | 119.10 | 262,608 | +0.91(+0.77%) |
Aug 24, 2020 | 119.15 | 120.67 | 117.29 | 118.19 | 183,342 | +0.17(+0.14%) |
Aug 21, 2020 | 117.30 | 121.20 | 116.40 | 118.03 | 408,734 | +0.31(+0.27%) |
Aug 20, 2020 | 120.42 | 121.20 | 117.40 | 117.72 | 317,842 | -4.73(-3.86%) |
Aug 19, 2020 | 122.94 | 123.78 | 122.03 | 122.44 | 290,430 | -0.83(-0.67%) |
Aug 18, 2020 | 124.28 | 124.45 | 122.81 | 123.27 | 355,935 | -0.86(-0.70%) |
Aug 17, 2020 | 122.18 | 125.54 | 122.13 | 124.13 | 318,714 | +3.17(+2.62%) |
Aug 14, 2020 | 121.88 | 123.52 | 120.35 | 120.96 | 184,703 | -1.37(-1.12%) |
Aug 13, 2020 | 122.30 | 123.67 | 120.70 | 122.33 | 239,809 | -0.65(-0.53%) |
Aug 12, 2020 | 118.46 | 123.15 | 117.80 | 122.99 | 395,275 | +5.38(+4.57%) |
Aug 11, 2020 | 118.88 | 120.31 | 117.17 | 117.61 | 285,259 | -1.04(-0.88%) |
Aug 10, 2020 | 119.28 | 120.41 | 117.73 | 118.65 | 384,260 | -1.06(-0.89%) |
Aug 07, 2020 | 122.94 | 124.01 | 118.09 | 119.71 | 435,944 | -2.58(-2.11%) |
Aug 06, 2020 | 125.14 | 125.28 | 121.11 | 122.28 | 289,446 | -2.55(-2.04%) |
Aug 05, 2020 | 125.44 | 125.44 | 123.47 | 124.83 | 363,146 | -0.10(-0.08%) |
Aug 04, 2020 | 125.43 | 126.38 | 123.89 | 124.93 | 338,124 | +0.04(+0.03%) |
Aug 03, 2020 | 124.52 | 126.26 | 123.49 | 124.89 | 304,565 | +0.97(+0.78%) |
Jul 31, 2020 | 126.09 | 126.09 | 121.42 | 123.92 | 420,209 | +0.86(+0.70%) |
Jul 30, 2020 | 123.48 | 125.90 | 122.05 | 123.06 | 678,389 | +1.60(+1.32%) |
Jul 29, 2020 | 118.91 | 121.99 | 118.06 | 121.46 | 466,763 | +3.17(+2.68%) |
Jul 28, 2020 | 120.82 | 120.96 | 118.16 | 118.29 | 277,478 | -2.59(-2.14%) |
Jul 27, 2020 | 117.38 | 120.90 | 116.39 | 120.88 | 446,205 | +4.48(+3.85%) |
Jul 24, 2020 | 118.78 | 118.88 | 115.78 | 116.39 | 241,882 | -3.87(-3.22%) |
Jul 23, 2020 | 118.45 | 123.15 | 118.37 | 120.26 | 487,339 | +1.23(+1.03%) |
Jul 22, 2020 | 117.72 | 119.60 | 116.49 | 119.04 | 238,868 | +2.43(+2.08%) |
Jul 21, 2020 | 117.36 | 119.14 | 115.14 | 116.61 | 533,506 | -0.25(-0.22%) |
Jul 20, 2020 | 114.25 | 117.51 | 114.07 | 116.86 | 476,877 | +2.06(+1.80%) |
Jul 17, 2020 | 113.66 | 115.09 | 112.11 | 114.80 | 315,002 | +2.04(+1.81%) |
Jul 16, 2020 | 111.03 | 113.52 | 110.21 | 112.76 | 340,629 | -0.08(-0.07%) |
Jul 15, 2020 | 112.25 | 113.37 | 109.55 | 112.84 | 536,848 | +2.42(+2.19%) |
Jul 14, 2020 | 106.75 | 110.64 | 105.54 | 110.42 | 430,156 | +2.77(+2.57%) |
Jul 13, 2020 | 110.20 | 112.23 | 107.47 | 107.65 | 267,187 | -1.73(-1.58%) |
Jul 10, 2020 | 111.43 | 112.11 | 108.64 | 109.38 | 287,235 | -1.86(-1.67%) |
Jul 09, 2020 | 112.55 | 112.57 | 108.98 | 111.24 | 359,263 | +0.27(+0.25%) |
Jul 08, 2020 | 110.31 | 112.06 | 108.87 | 110.97 | 286,810 | +1.70(+1.56%) |
Jul 07, 2020 | 112.09 | 113.81 | 109.11 | 109.27 | 377,087 | -3.63(-3.21%) |
Jul 06, 2020 | 112.95 | 114.64 | 111.91 | 112.89 | 428,673 | +2.25(+2.03%) |
Jul 02, 2020 | 109.97 | 112.11 | 109.70 | 110.65 | 319,013 | +2.46(+2.27%) |
Jul 01, 2020 | 111.42 | 111.61 | 108.00 | 108.19 | 362,702 | -1.92(-1.75%) |
Jun 30, 2020 | 106.96 | 110.34 | 106.61 | 110.11 | 575,474 | +2.88(+2.68%) |
Jun 29, 2020 | 105.78 | 107.70 | 104.76 | 107.23 | 396,489 | +1.64(+1.56%) |
Jun 26, 2020 | 109.60 | 111.63 | 104.36 | 105.59 | 1,468,471 | -5.27(-4.75%) |
Jun 25, 2020 | 108.83 | 111.20 | 105.05 | 110.86 | 401,723 | +1.15(+1.05%) |
Jun 24, 2020 | 109.89 | 111.64 | 108.31 | 109.71 | 736,021 | -1.10(-0.99%) |
Jun 23, 2020 | 109.67 | 112.43 | 108.95 | 110.81 | 476,880 | +2.05(+1.89%) |
Jun 22, 2020 | 106.53 | 109.29 | 105.47 | 108.76 | 295,419 | +0.90(+0.83%) |
Jun 19, 2020 | 108.65 | 111.43 | 106.93 | 107.86 | 861,193 | +1.89(+1.78%) |
Jun 18, 2020 | 109.07 | 109.28 | 105.89 | 105.98 | 649,284 | -0.74(-0.69%) |
Jun 17, 2020 | 106.68 | 108.32 | 105.85 | 106.72 | 290,000 | +1.70(+1.62%) |
Jun 16, 2020 | 107.09 | 108.22 | 104.91 | 105.02 | 496,730 | +2.15(+2.09%) |
Jun 15, 2020 | 99.86 | 104.04 | 98.02 | 102.87 | 356,290 | +1.74(+1.72%) |
Jun 12, 2020 | 103.07 | 105.43 | 99.43 | 101.13 | 327,755 | +1.42(+1.42%) |
Jun 11, 2020 | 105.49 | 105.89 | 99.45 | 99.71 | 437,818 | -9.84(-8.98%) |
Jun 10, 2020 | 110.93 | 111.95 | 109.39 | 109.55 | 266,464 | -0.33(-0.30%) |
Jun 09, 2020 | 109.43 | 111.42 | 109.21 | 109.88 | 338,333 | -1.57(-1.41%) |
Jun 08, 2020 | 111.67 | 112.16 | 109.51 | 111.44 | 280,142 | +0.55(+0.49%) |
Jun 05, 2020 | 112.34 | 113.62 | 110.38 | 110.90 | 383,392 | +0.92(+0.84%) |
Jun 04, 2020 | 104.83 | 110.78 | 104.82 | 109.97 | 725,424 | +3.79(+3.57%) |
Jun 03, 2020 | 102.32 | 106.92 | 102.32 | 106.18 | 429,908 | +4.37(+4.29%) |
Jun 02, 2020 | 101.62 | 102.33 | 99.79 | 101.82 | 332,750 | +0.51(+0.50%) |
Jun 01, 2020 | 102.19 | 103.34 | 100.31 | 101.31 | 378,118 | -1.40(-1.36%) |
May 29, 2020 | 101.13 | 103.36 | 99.79 | 102.71 | 307,289 | +2.32(+2.32%) |
May 28, 2020 | 102.95 | 104.39 | 99.59 | 100.39 | 362,546 | -2.84(-2.75%) |
May 27, 2020 | 102.88 | 103.33 | 98.53 | 103.23 | 212,184 | +1.82(+1.79%) |
May 26, 2020 | 100.76 | 103.14 | 100.47 | 101.41 | 284,847 | +4.62(+4.77%) |
May 22, 2020 | 97.37 | 97.77 | 95.48 | 96.79 | 155,084 | -0.24(-0.25%) |
May 21, 2020 | 98.91 | 100.23 | 96.20 | 97.03 | 259,494 | -2.28(-2.29%) |
May 20, 2020 | 98.38 | 100.77 | 97.50 | 99.31 | 277,767 | +3.53(+3.69%) |
May 19, 2020 | 94.33 | 98.80 | 94.20 | 95.78 | 273,501 | +1.31(+1.39%) |
May 18, 2020 | 92.80 | 95.21 | 89.78 | 94.47 | 346,639 | +4.73(+5.27%) |
May 15, 2020 | 91.13 | 91.95 | 89.28 | 89.74 | 319,741 | -4.46(-4.74%) |
May 14, 2020 | 90.05 | 94.34 | 87.94 | 94.20 | 352,626 | +2.73(+2.98%) |
May 13, 2020 | 93.91 | 94.99 | 89.27 | 91.48 | 499,077 | -2.66(-2.82%) |
May 12, 2020 | 98.53 | 99.36 | 94.03 | 94.14 | 243,300 | -3.46(-3.55%) |
May 11, 2020 | 96.86 | 98.73 | 96.59 | 97.60 | 334,031 | -1.10(-1.11%) |
May 08, 2020 | 95.34 | 98.73 | 95.10 | 98.70 | 271,208 | +5.06(+5.40%) |
May 07, 2020 | 94.24 | 95.55 | 93.37 | 93.64 | 236,883 | +1.07(+1.15%) |
May 06, 2020 | 93.11 | 94.63 | 92.22 | 92.57 | 238,300 | +0.21(+0.23%) |
May 05, 2020 | 91.32 | 95.51 | 90.76 | 92.36 | 403,651 | +3.38(+3.80%) |
May 04, 2020 | 88.33 | 90.12 | 87.45 | 88.98 | 281,845 | -0.28(-0.32%) |