Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 182.48 | 183.66 | 180.65 | 180.69 | 3,898,715 | -1.44(-0.79%) |
Mar 30, 2021 | 180.69 | 183.69 | 180.27 | 182.13 | 3,080,128 | +1.31(+0.73%) |
Mar 29, 2021 | 182.53 | 184.23 | 180.17 | 180.81 | 3,542,391 | -2.50(-1.36%) |
Mar 26, 2021 | 177.25 | 183.57 | 177.00 | 183.31 | 6,627,721 | +7.53(+4.28%) |
Mar 25, 2021 | 171.58 | 176.40 | 171.20 | 175.79 | 3,775,452 | +4.03(+2.35%) |
Mar 24, 2021 | 172.25 | 172.83 | 170.93 | 171.75 | 2,728,601 | -0.58(-0.34%) |
Mar 23, 2021 | 171.29 | 174.04 | 170.98 | 172.34 | 3,201,366 | +0.80(+0.47%) |
Mar 22, 2021 | 170.68 | 173.67 | 170.35 | 171.54 | 4,332,474 | +0.45(+0.26%) |
Mar 19, 2021 | 164.09 | 171.77 | 163.86 | 171.09 | 8,490,301 | +7.24(+4.42%) |
Mar 18, 2021 | 161.68 | 165.25 | 161.17 | 163.84 | 3,133,904 | +1.10(+0.68%) |
Mar 17, 2021 | 163.89 | 163.89 | 162.26 | 162.74 | 3,210,841 | -1.65(-1.00%) |
Mar 16, 2021 | 164.43 | 164.83 | 162.49 | 164.39 | 3,767,707 | -0.81(-0.49%) |
Mar 15, 2021 | 164.60 | 165.83 | 162.90 | 165.21 | 3,785,990 | +1.00(+0.61%) |
Mar 12, 2021 | 163.55 | 164.52 | 162.89 | 164.21 | 2,676,849 | +0.63(+0.38%) |
Mar 11, 2021 | 163.26 | 164.28 | 161.83 | 163.58 | 3,337,100 | +0.67(+0.41%) |
Mar 10, 2021 | 164.42 | 165.69 | 162.46 | 162.91 | 3,631,948 | -0.55(-0.33%) |
Mar 09, 2021 | 162.99 | 164.88 | 161.65 | 163.45 | 4,104,978 | +2.11(+1.31%) |
Mar 08, 2021 | 159.27 | 162.81 | 158.36 | 161.35 | 4,993,440 | +3.89(+2.47%) |
Mar 05, 2021 | 155.33 | 159.62 | 152.39 | 157.46 | 6,586,174 | +2.55(+1.64%) |
Mar 04, 2021 | 157.24 | 159.28 | 152.18 | 154.91 | 7,788,623 | -3.46(-2.18%) |
Mar 03, 2021 | 159.64 | 161.35 | 157.44 | 158.37 | 9,073,180 | +0.11(+0.07%) |
Mar 02, 2021 | 171.51 | 176.59 | 157.06 | 158.26 | 24,193,044 | -11.49(-6.77%) |
Mar 01, 2021 | 169.46 | 171.12 | 168.63 | 169.76 | 3,992,264 | +2.42(+1.44%) |
Feb 26, 2021 | 169.68 | 170.43 | 166.19 | 167.34 | 4,757,905 | -1.50(-0.89%) |
Feb 25, 2021 | 171.98 | 173.60 | 168.38 | 168.84 | 4,771,645 | -1.82(-1.07%) |
Feb 24, 2021 | 169.69 | 171.25 | 168.12 | 170.66 | 4,032,254 | +0.66(+0.39%) |
Feb 23, 2021 | 171.80 | 172.16 | 167.95 | 170.00 | 3,098,928 | -2.40(-1.39%) |
Feb 22, 2021 | 172.16 | 173.70 | 171.15 | 172.40 | 2,357,951 | +0.15(+0.09%) |
Feb 19, 2021 | 175.10 | 175.56 | 171.83 | 172.25 | 3,420,193 | -2.36(-1.35%) |
Feb 18, 2021 | 171.92 | 174.75 | 171.50 | 174.61 | 3,238,388 | -2.00(-1.13%) |
Feb 17, 2021 | 172.59 | 177.16 | 172.50 | 176.61 | 4,078,676 | +2.75(+1.58%) |
Feb 16, 2021 | 174.77 | 175.67 | 173.46 | 173.86 | 2,739,554 | -0.15(-0.08%) |
Feb 12, 2021 | 173.75 | 174.41 | 172.89 | 174.01 | 2,004,095 | +0.93(+0.54%) |
Feb 11, 2021 | 174.67 | 175.59 | 173.02 | 173.08 | 2,048,178 | -1.84(-1.05%) |
Feb 10, 2021 | 176.24 | 176.75 | 172.82 | 174.93 | 2,984,563 | -1.68(-0.95%) |
Feb 09, 2021 | 176.46 | 178.39 | 176.24 | 176.61 | 3,155,824 | +0.31(+0.18%) |
Feb 08, 2021 | 174.26 | 176.78 | 173.15 | 176.30 | 3,380,482 | +4.63(+2.69%) |
Feb 05, 2021 | 172.24 | 173.01 | 170.79 | 171.67 | 2,440,954 | +0.25(+0.14%) |
Feb 04, 2021 | 168.95 | 171.56 | 167.75 | 171.43 | 2,540,009 | +3.16(+1.88%) |
Feb 03, 2021 | 168.34 | 169.92 | 166.98 | 168.26 | 2,348,020 | -0.44(-0.26%) |
Feb 02, 2021 | 168.62 | 171.84 | 168.33 | 168.70 | 3,212,150 | +1.84(+1.10%) |
Feb 01, 2021 | 165.68 | 168.16 | 163.33 | 166.86 | 2,883,047 | +2.18(+1.32%) |
Jan 29, 2021 | 165.54 | 166.80 | 163.85 | 164.68 | 3,973,866 | -2.19(-1.31%) |
Jan 28, 2021 | 161.66 | 168.54 | 161.58 | 166.87 | 4,358,205 | +4.82(+2.97%) |
Jan 27, 2021 | 170.53 | 170.62 | 160.73 | 162.06 | 7,682,497 | -8.56(-5.02%) |
Jan 26, 2021 | 172.81 | 173.22 | 169.68 | 170.62 | 3,807,710 | -2.23(-1.29%) |
Jan 25, 2021 | 174.51 | 175.53 | 172.01 | 172.84 | 3,765,341 | -1.60(-0.92%) |
Jan 22, 2021 | 173.53 | 174.87 | 172.23 | 174.44 | 3,583,322 | +0.58(+0.33%) |
Jan 21, 2021 | 172.80 | 176.43 | 171.80 | 173.86 | 5,043,839 | +2.70(+1.58%) |
Jan 20, 2021 | 171.34 | 171.53 | 167.75 | 171.16 | 3,786,134 | +0.13(+0.07%) |
Jan 19, 2021 | 176.73 | 177.03 | 170.16 | 171.03 | 5,882,078 | -6.04(-3.41%) |
Jan 15, 2021 | 179.66 | 180.75 | 176.35 | 177.07 | 4,719,420 | -2.92(-1.62%) |
Jan 14, 2021 | 179.06 | 181.25 | 178.98 | 179.99 | 3,652,789 | +1.08(+0.60%) |
Jan 13, 2021 | 180.45 | 181.76 | 177.51 | 178.91 | 4,483,019 | -2.07(-1.15%) |
Jan 12, 2021 | 178.32 | 181.15 | 177.84 | 180.98 | 4,252,991 | +3.47(+1.96%) |
Jan 11, 2021 | 175.47 | 181.34 | 174.70 | 177.51 | 7,941,929 | +1.53(+0.87%) |
Jan 08, 2021 | 174.14 | 176.24 | 173.44 | 175.98 | 3,654,060 | +2.27(+1.31%) |
Jan 07, 2021 | 171.99 | 174.84 | 171.95 | 173.71 | 4,649,382 | +1.98(+1.15%) |
Jan 06, 2021 | 163.92 | 172.23 | 163.72 | 171.73 | 6,169,288 | +7.77(+4.74%) |
Jan 05, 2021 | 160.71 | 165.41 | 160.37 | 163.95 | 5,327,637 | +2.49(+1.54%) |
Jan 04, 2021 | 160.45 | 161.88 | 158.27 | 161.46 | 3,809,376 | +1.00(+0.62%) |
Dec 31, 2020 | 160.46 | 160.46 | 160.46 | 2,128,293 | +2.41(+1.52%) | |
Dec 30, 2020 | 159.71 | 160.04 | 157.09 | 158.06 | 2,128,293 | -1.05(-0.66%) |
Dec 29, 2020 | 160.99 | 161.59 | 158.58 | 159.11 | 2,595,280 | -1.23(-0.77%) |
Dec 28, 2020 | 160.99 | 161.31 | 158.97 | 160.34 | 2,685,809 | +1.09(+0.69%) |
Dec 24, 2020 | 159.96 | 160.45 | 158.77 | 159.25 | 2,135,559 | +0.25(+0.16%) |
Dec 23, 2020 | 156.35 | 160.28 | 156.24 | 158.99 | 5,227,990 | +2.33(+1.49%) |
Dec 22, 2020 | 156.71 | 157.35 | 155.85 | 156.66 | 3,413,972 | +0.54(+0.34%) |
Dec 21, 2020 | 154.19 | 157.31 | 153.56 | 156.13 | 4,485,043 | +1.22(+0.79%) |
Dec 18, 2020 | 155.60 | 156.51 | 153.59 | 154.91 | 7,388,209 | -0.75(-0.48%) |
Dec 17, 2020 | 156.35 | 156.60 | 154.79 | 155.66 | 3,844,025 | -0.41(-0.26%) |
Dec 16, 2020 | 156.35 | 157.25 | 155.17 | 156.06 | 2,412,370 | +0.25(+0.16%) |
Dec 15, 2020 | 155.12 | 157.06 | 155.12 | 155.81 | 3,837,076 | +0.38(+0.25%) |
Dec 14, 2020 | 157.22 | 157.22 | 154.68 | 155.43 | 4,417,423 | -0.65(-0.42%) |
Dec 11, 2020 | 155.89 | 157.03 | 155.50 | 156.08 | 2,944,480 | -0.63(-0.40%) |
Dec 10, 2020 | 157.79 | 158.38 | 156.41 | 156.71 | 2,900,718 | -1.52(-0.96%) |
Dec 09, 2020 | 157.57 | 159.00 | 156.72 | 158.23 | 3,138,677 | +1.23(+0.78%) |
Dec 08, 2020 | 156.80 | 157.96 | 156.11 | 157.00 | 2,949,543 | -0.17(-0.11%) |
Dec 07, 2020 | 158.41 | 159.03 | 155.81 | 157.17 | 3,772,858 | -1.93(-1.21%) |
Dec 04, 2020 | 158.51 | 159.22 | 157.46 | 159.10 | 3,229,522 | +0.10(+0.06%) |
Dec 03, 2020 | 160.41 | 160.41 | 157.96 | 159.00 | 4,634,839 | -1.35(-0.85%) |
Dec 02, 2020 | 161.82 | 161.99 | 159.50 | 160.35 | 3,415,355 | -2.40(-1.47%) |
Dec 01, 2020 | 164.19 | 164.68 | 160.98 | 162.75 | 5,538,970 | -0.44(-0.27%) |
Nov 30, 2020 | 162.03 | 163.68 | 160.20 | 163.19 | 8,809,874 | -0.22(-0.13%) |
Nov 27, 2020 | 164.35 | 164.63 | 162.66 | 163.41 | 2,609,383 | -0.05(-0.03%) |
Nov 25, 2020 | 161.56 | 164.05 | 161.21 | 163.45 | 4,159,237 | +1.78(+1.10%) |
Nov 24, 2020 | 163.40 | 163.47 | 160.98 | 161.67 | 5,157,872 | +0.27(+0.17%) |
Nov 23, 2020 | 158.39 | 162.73 | 157.79 | 161.40 | 6,331,965 | +4.77(+3.05%) |
Nov 20, 2020 | 156.55 | 158.54 | 155.85 | 156.63 | 7,324,182 | +0.85(+0.55%) |
Nov 19, 2020 | 153.36 | 157.66 | 152.62 | 155.77 | 7,509,558 | +4.11(+2.71%) |
Nov 18, 2020 | 150.84 | 156.46 | 149.57 | 151.66 | 14,392,445 | +3.46(+2.34%) |
Nov 17, 2020 | 149.07 | 149.72 | 145.90 | 148.20 | 6,889,039 | -1.33(-0.89%) |
Nov 16, 2020 | 149.37 | 150.26 | 147.87 | 149.53 | 5,551,811 | +2.08(+1.41%) |
Nov 13, 2020 | 145.74 | 147.96 | 145.38 | 147.45 | 3,059,607 | +3.03(+2.10%) |
Nov 12, 2020 | 144.54 | 145.74 | 143.61 | 144.41 | 2,991,983 | -0.15(-0.10%) |
Nov 11, 2020 | 144.34 | 147.17 | 143.71 | 144.56 | 3,681,725 | +1.47(+1.03%) |
Nov 10, 2020 | 142.12 | 143.99 | 141.72 | 143.09 | 3,951,793 | +2.86(+2.04%) |
Nov 09, 2020 | 147.69 | 147.70 | 140.09 | 140.23 | 5,624,733 | -5.97(-4.08%) |
Nov 06, 2020 | 143.62 | 146.56 | 143.51 | 146.20 | 3,864,139 | +2.60(+1.81%) |
Nov 05, 2020 | 144.60 | 144.72 | 141.71 | 143.60 | 3,438,094 | +1.82(+1.28%) |
Nov 04, 2020 | 142.32 | 144.38 | 140.54 | 141.78 | 3,486,895 | -0.10(-0.07%) |
Nov 03, 2020 | 141.51 | 143.67 | 140.70 | 141.88 | 2,808,342 | +2.12(+1.52%) |
Nov 02, 2020 | 139.41 | 140.42 | 138.32 | 139.76 | 2,952,718 | +1.96(+1.43%) |
Oct 30, 2020 | 138.79 | 139.53 | 136.51 | 137.80 | 4,081,539 | -1.84(-1.32%) |
Oct 29, 2020 | 139.97 | 141.30 | 138.84 | 139.63 | 2,383,602 | -0.87(-0.62%) |
Oct 28, 2020 | 140.23 | 142.37 | 139.51 | 140.50 | 2,934,047 | -1.65(-1.16%) |
Oct 27, 2020 | 143.09 | 143.83 | 141.83 | 142.15 | 2,657,691 | -0.85(-0.60%) |
Oct 26, 2020 | 143.79 | 144.29 | 141.49 | 143.00 | 2,551,867 | -2.05(-1.41%) |
Oct 23, 2020 | 145.19 | 145.19 | 143.76 | 145.05 | 2,007,187 | +0.57(+0.40%) |
Oct 22, 2020 | 147.62 | 147.90 | 144.24 | 144.48 | 4,030,493 | -3.34(-2.26%) |
Oct 21, 2020 | 150.04 | 150.45 | 147.51 | 147.82 | 3,351,067 | -1.43(-0.96%) |
Oct 20, 2020 | 149.32 | 151.56 | 148.30 | 149.25 | 2,981,347 | +0.74(+0.50%) |
Oct 19, 2020 | 150.46 | 151.14 | 148.30 | 148.51 | 2,565,139 | -0.79(-0.53%) |
Oct 16, 2020 | 150.19 | 151.40 | 148.78 | 149.29 | 5,577,374 | -0.49(-0.33%) |
Oct 15, 2020 | 146.50 | 149.78 | 145.85 | 149.78 | 2,053,683 | +1.35(+0.91%) |
Oct 14, 2020 | 150.25 | 150.42 | 147.19 | 148.43 | 2,524,995 | -1.51(-1.01%) |
Oct 13, 2020 | 149.13 | 150.89 | 148.60 | 149.94 | 2,225,841 | +0.97(+0.65%) |
Oct 12, 2020 | 148.73 | 149.81 | 148.12 | 148.98 | 2,691,276 | +0.78(+0.52%) |
Oct 09, 2020 | 146.83 | 149.19 | 146.74 | 148.20 | 2,852,923 | +1.68(+1.14%) |
Oct 08, 2020 | 147.19 | 147.84 | 146.10 | 146.52 | 2,417,164 | +1.07(+0.73%) |
Oct 07, 2020 | 144.89 | 146.30 | 144.49 | 145.46 | 3,233,127 | +2.06(+1.43%) |
Oct 06, 2020 | 146.17 | 146.63 | 142.68 | 143.40 | 3,238,614 | -2.79(-1.91%) |
Oct 05, 2020 | 144.83 | 146.93 | 144.83 | 146.19 | 2,505,820 | +2.16(+1.50%) |
Oct 02, 2020 | 141.68 | 144.83 | 141.36 | 144.03 | 2,185,813 | +0.45(+0.32%) |
Oct 01, 2020 | 143.40 | 145.65 | 143.12 | 143.57 | 4,270,738 | +1.07(+0.75%) |
Sep 30, 2020 | 142.53 | 144.07 | 141.68 | 142.50 | 3,099,781 | +0.44(+0.31%) |
Sep 29, 2020 | 141.90 | 143.42 | 141.10 | 142.07 | 3,075,820 | +0.43(+0.31%) |
Sep 28, 2020 | 140.27 | 142.77 | 140.00 | 141.63 | 4,007,182 | +1.91(+1.37%) |
Sep 25, 2020 | 137.47 | 140.46 | 137.37 | 139.72 | 3,030,444 | +2.13(+1.55%) |
Sep 24, 2020 | 137.25 | 139.01 | 135.88 | 137.60 | 3,560,687 | +0.90(+0.66%) |
Sep 23, 2020 | 139.30 | 140.49 | 136.12 | 136.70 | 3,092,758 | -2.78(-1.99%) |
Sep 22, 2020 | 136.83 | 139.81 | 136.63 | 139.48 | 4,786,768 | +3.82(+2.82%) |
Sep 21, 2020 | 134.46 | 135.78 | 132.57 | 135.66 | 3,710,346 | +0.94(+0.70%) |
Sep 18, 2020 | 133.72 | 135.35 | 133.31 | 134.72 | 3,993,496 | +1.10(+0.82%) |
Sep 17, 2020 | 133.42 | 134.67 | 132.66 | 133.62 | 2,641,463 | -0.34(-0.26%) |
Sep 16, 2020 | 135.19 | 135.54 | 133.90 | 133.97 | 2,289,609 | -0.98(-0.72%) |
Sep 15, 2020 | 134.08 | 135.64 | 133.40 | 134.94 | 2,437,274 | +0.57(+0.42%) |
Sep 14, 2020 | 134.47 | 136.14 | 133.83 | 134.38 | 2,990,453 | +0.72(+0.53%) |
Sep 11, 2020 | 132.94 | 133.94 | 132.33 | 133.66 | 2,602,936 | +1.46(+1.10%) |
Sep 10, 2020 | 133.61 | 134.28 | 131.54 | 132.20 | 3,124,145 | -1.37(-1.02%) |
Sep 09, 2020 | 131.04 | 134.52 | 131.04 | 133.57 | 3,622,747 | +3.21(+2.46%) |
Sep 08, 2020 | 132.63 | 132.88 | 129.79 | 130.36 | 3,868,550 | -2.92(-2.19%) |
Sep 04, 2020 | 132.73 | 134.47 | 130.07 | 133.28 | 5,238,351 | +1.09(+0.82%) |
Sep 03, 2020 | 135.31 | 135.77 | 131.63 | 132.19 | 4,565,076 | -3.45(-2.54%) |
Sep 02, 2020 | 136.24 | 136.57 | 134.36 | 135.64 | 4,559,949 | -0.64(-0.47%) |
Sep 01, 2020 | 136.34 | 137.39 | 135.90 | 136.28 | 3,981,112 | -0.60(-0.44%) |
Aug 31, 2020 | 136.82 | 137.52 | 136.08 | 136.88 | 3,342,040 | +0.33(+0.24%) |
Aug 28, 2020 | 135.90 | 137.30 | 135.43 | 136.56 | 3,132,295 | +0.49(+0.36%) |
Aug 27, 2020 | 138.19 | 138.28 | 135.49 | 136.07 | 4,167,856 | -2.17(-1.57%) |
Aug 26, 2020 | 138.28 | 139.02 | 137.68 | 138.24 | 3,381,561 | -0.13(-0.09%) |
Aug 25, 2020 | 139.54 | 139.66 | 137.92 | 138.37 | 3,295,575 | -0.35(-0.25%) |
Aug 24, 2020 | 139.86 | 139.97 | 138.17 | 138.72 | 4,810,186 | -0.35(-0.25%) |
Aug 21, 2020 | 137.90 | 140.87 | 137.72 | 139.07 | 7,800,525 | +1.26(+0.91%) |
Aug 20, 2020 | 140.25 | 141.31 | 137.34 | 137.81 | 13,305,145 | -1.79(-1.28%) |
Aug 19, 2020 | 134.43 | 140.03 | 132.66 | 139.61 | 44,390,072 | +15.68(+12.65%) |
Aug 18, 2020 | 124.03 | 124.90 | 121.91 | 123.93 | 6,333,695 | -0.60(-0.48%) |
Aug 17, 2020 | 124.29 | 124.93 | 123.77 | 124.53 | 5,128,822 | +1.54(+1.25%) |
Aug 14, 2020 | 122.44 | 123.41 | 121.81 | 122.98 | 3,531,218 | +1.55(+1.28%) |
Aug 13, 2020 | 120.70 | 121.55 | 120.36 | 121.44 | 2,580,664 | +0.19(+0.16%) |
Aug 12, 2020 | 121.71 | 121.71 | 119.60 | 121.25 | 5,397,639 | +2.59(+2.19%) |
Aug 11, 2020 | 120.44 | 121.24 | 118.32 | 118.65 | 4,346,643 | -1.10(-0.92%) |
Aug 10, 2020 | 118.97 | 120.81 | 118.23 | 119.75 | 3,333,504 | +1.07(+0.90%) |
Aug 07, 2020 | 116.42 | 118.80 | 116.20 | 118.68 | 2,556,745 | +2.47(+2.12%) |
Aug 06, 2020 | 116.65 | 117.04 | 115.42 | 116.21 | 2,197,861 | -0.33(-0.28%) |
Aug 05, 2020 | 117.78 | 118.84 | 115.90 | 116.54 | 4,097,792 | -0.97(-0.83%) |
Aug 04, 2020 | 115.24 | 117.80 | 114.92 | 117.51 | 4,355,416 | +2.35(+2.04%) |
Aug 03, 2020 | 113.95 | 115.52 | 113.72 | 115.16 | 3,684,815 | +1.77(+1.56%) |
Jul 31, 2020 | 111.95 | 113.44 | 111.51 | 113.39 | 3,627,911 | +1.17(+1.04%) |
Jul 30, 2020 | 110.19 | 112.98 | 109.73 | 112.22 | 4,003,647 | +0.81(+0.73%) |
Jul 29, 2020 | 111.22 | 112.13 | 110.71 | 111.41 | 2,325,777 | +0.35(+0.32%) |
Jul 28, 2020 | 110.45 | 112.11 | 110.00 | 111.06 | 2,594,391 | +0.54(+0.49%) |
Jul 27, 2020 | 111.92 | 112.14 | 110.04 | 110.52 | 2,690,391 | -0.92(-0.82%) |
Jul 24, 2020 | 110.38 | 113.08 | 109.95 | 111.44 | 4,255,136 | +1.22(+1.11%) |
Jul 23, 2020 | 111.20 | 111.34 | 109.84 | 110.21 | 3,627,249 | -0.71(-0.64%) |
Jul 22, 2020 | 108.36 | 110.96 | 108.09 | 110.92 | 4,303,048 | +2.65(+2.45%) |
Jul 21, 2020 | 108.41 | 108.99 | 108.11 | 108.28 | 3,547,362 | +0.34(+0.32%) |
Jul 20, 2020 | 109.48 | 109.78 | 107.23 | 107.93 | 4,246,771 | -1.67(-1.52%) |
Jul 17, 2020 | 110.47 | 110.99 | 109.40 | 109.60 | 3,015,118 | -0.25(-0.23%) |
Jul 16, 2020 | 109.23 | 110.79 | 109.12 | 109.85 | 3,452,773 | +0.25(+0.23%) |
Jul 15, 2020 | 109.28 | 110.55 | 108.10 | 109.60 | 3,922,840 | +1.43(+1.32%) |
Jul 14, 2020 | 106.96 | 108.25 | 105.77 | 108.17 | 2,861,696 | +1.22(+1.14%) |
Jul 13, 2020 | 107.54 | 109.68 | 106.64 | 106.95 | 3,851,976 | -0.12(-0.11%) |
Jul 10, 2020 | 106.13 | 107.18 | 105.45 | 107.07 | 2,257,342 | +0.86(+0.81%) |
Jul 09, 2020 | 105.81 | 107.47 | 105.50 | 106.20 | 3,176,044 | +0.18(+0.17%) |
Jul 08, 2020 | 106.43 | 106.74 | 105.15 | 106.02 | 3,158,545 | -0.33(-0.31%) |
Jul 07, 2020 | 106.56 | 107.69 | 106.12 | 106.35 | 4,338,540 | -1.06(-0.99%) |
Jul 06, 2020 | 108.10 | 108.32 | 106.28 | 107.41 | 4,180,038 | +0.11(+0.10%) |
Jul 02, 2020 | 108.08 | 108.63 | 107.09 | 107.30 | 2,460,163 | +0.14(+0.14%) |
Jul 01, 2020 | 108.01 | 108.42 | 107.04 | 107.16 | 3,148,751 | -0.87(-0.81%) |
Jun 30, 2020 | 107.09 | 108.49 | 106.54 | 108.03 | 4,034,137 | +1.22(+1.15%) |
Jun 29, 2020 | 105.83 | 107.45 | 105.19 | 106.81 | 3,617,841 | +1.40(+1.32%) |
Jun 26, 2020 | 108.09 | 108.68 | 105.17 | 105.41 | 7,405,357 | -2.51(-2.33%) |
Jun 25, 2020 | 107.55 | 108.05 | 106.56 | 107.92 | 3,063,467 | +0.08(+0.08%) |
Jun 24, 2020 | 109.15 | 109.89 | 106.86 | 107.84 | 4,641,601 | -1.33(-1.22%) |
Jun 23, 2020 | 110.83 | 112.09 | 109.23 | 109.18 | 4,781,166 | -1.11(-1.00%) |
Jun 22, 2020 | 108.55 | 110.90 | 107.28 | 110.28 | 5,185,480 | +1.68(+1.55%) |
Jun 19, 2020 | 108.28 | 110.73 | 107.40 | 108.60 | 13,995,656 | +2.94(+2.78%) |
Jun 18, 2020 | 106.51 | 106.53 | 105.28 | 105.66 | 3,618,020 | -0.87(-0.82%) |
Jun 17, 2020 | 107.62 | 107.62 | 106.09 | 106.54 | 4,228,224 | -0.85(-0.79%) |
Jun 16, 2020 | 108.49 | 109.29 | 105.59 | 107.38 | 5,705,101 | +0.95(+0.90%) |
Jun 15, 2020 | 104.01 | 106.92 | 103.80 | 106.43 | 5,100,119 | +1.13(+1.07%) |
Jun 12, 2020 | 107.72 | 107.87 | 103.42 | 105.30 | 5,498,928 | -1.00(-0.94%) |
Jun 11, 2020 | 106.81 | 108.94 | 106.09 | 106.30 | 5,555,602 | -1.79(-1.66%) |
Jun 10, 2020 | 108.77 | 110.06 | 107.90 | 108.09 | 4,055,719 | -0.65(-0.60%) |
Jun 09, 2020 | 110.38 | 110.55 | 108.36 | 108.74 | 3,244,807 | -1.49(-1.35%) |
Jun 08, 2020 | 108.83 | 110.31 | 108.62 | 110.23 | 3,971,818 | +0.76(+0.69%) |
Jun 05, 2020 | 109.36 | 110.36 | 107.81 | 109.47 | 5,083,072 | +1.41(+1.31%) |
Jun 04, 2020 | 109.79 | 110.56 | 107.69 | 108.06 | 4,398,925 | -1.59(-1.45%) |
Jun 03, 2020 | 107.32 | 110.17 | 106.56 | 109.65 | 6,455,297 | +2.59(+2.42%) |
Jun 02, 2020 | 107.79 | 108.80 | 106.47 | 107.06 | 5,707,659 | -0.58(-0.54%) |
Jun 01, 2020 | 108.50 | 108.76 | 107.03 | 107.64 | 6,684,195 | -2.56(-2.32%) |
May 29, 2020 | 106.96 | 110.60 | 106.44 | 110.19 | 9,665,808 | +3.51(+3.29%) |
May 28, 2020 | 106.26 | 108.31 | 105.81 | 106.68 | 6,813,582 | +0.92(+0.87%) |
May 27, 2020 | 104.16 | 105.80 | 102.90 | 105.76 | 9,168,954 | +1.77(+1.71%) |
May 26, 2020 | 107.01 | 108.06 | 103.42 | 103.99 | 8,071,514 | -1.85(-1.74%) |
May 22, 2020 | 107.04 | 107.52 | 105.56 | 105.83 | 5,442,755 | -1.07(-1.00%) |
May 21, 2020 | 107.76 | 108.43 | 105.97 | 106.91 | 8,455,459 | -0.86(-0.79%) |
May 20, 2020 | 111.78 | 112.52 | 107.46 | 107.76 | 14,310,776 | -3.19(-2.87%) |
May 19, 2020 | 112.70 | 113.47 | 110.59 | 110.95 | 8,773,792 | -1.23(-1.10%) |
May 18, 2020 | 110.45 | 112.50 | 110.01 | 112.19 | 7,079,038 | +3.82(+3.52%) |
May 15, 2020 | 107.84 | 109.90 | 107.35 | 108.37 | 9,323,414 | +0.90(+0.83%) |
May 14, 2020 | 105.68 | 108.27 | 104.94 | 107.47 | 6,289,150 | +0.72(+0.67%) |
May 13, 2020 | 107.03 | 108.09 | 105.86 | 106.75 | 5,219,812 | -0.22(-0.21%) |
May 12, 2020 | 108.42 | 110.17 | 106.98 | 106.98 | 5,463,300 | -0.71(-0.66%) |
May 11, 2020 | 104.68 | 108.19 | 103.88 | 107.69 | 6,691,438 | +3.90(+3.76%) |
May 08, 2020 | 102.78 | 104.69 | 102.26 | 103.79 | 4,762,483 | +2.21(+2.18%) |
May 07, 2020 | 102.83 | 103.31 | 101.34 | 101.58 | 4,117,997 | -0.20(-0.19%) |
May 06, 2020 | 101.16 | 103.60 | 100.86 | 101.77 | 5,482,540 | +1.63(+1.63%) |
May 05, 2020 | 100.09 | 101.59 | 98.99 | 100.14 | 4,687,226 | +0.05(+0.04%) |
May 04, 2020 | 96.62 | 100.38 | 96.44 | 100.10 | 5,109,338 | +3.12(+3.22%) |
May 01, 2020 | 97.53 | 98.10 | 95.07 | 96.98 | 5,123,067 | -1.35(-1.38%) |
Apr 30, 2020 | 99.53 | 99.64 | 97.57 | 98.33 | 5,322,786 | -2.12(-2.11%) |
Apr 29, 2020 | 101.70 | 102.19 | 98.66 | 100.45 | 5,501,040 | +0.09(+0.09%) |
Apr 28, 2020 | 99.92 | 102.04 | 98.66 | 100.36 | 5,473,659 | +1.90(+1.93%) |
Apr 27, 2020 | 97.38 | 99.64 | 97.23 | 98.46 | 4,843,809 | +1.85(+1.91%) |
Apr 24, 2020 | 93.64 | 97.18 | 93.06 | 96.61 | 6,799,434 | +3.55(+3.81%) |
Apr 23, 2020 | 90.23 | 94.53 | 90.05 | 93.06 | 18,420,842 | -2.67(-2.79%) |
Apr 22, 2020 | 96.94 | 97.25 | 95.36 | 95.73 | 3,298,266 | -0.05(-0.06%) |
Apr 21, 2020 | 97.01 | 97.01 | 94.90 | 95.79 | 5,043,857 | -1.86(-1.91%) |
Apr 20, 2020 | 100.81 | 100.81 | 97.42 | 97.65 | 5,944,961 | -3.98(-3.91%) |
Apr 17, 2020 | 99.37 | 102.21 | 97.16 | 101.63 | 8,501,134 | +3.69(+3.77%) |
Apr 16, 2020 | 95.88 | 98.47 | 95.56 | 97.94 | 6,636,872 | +2.74(+2.88%) |
Apr 15, 2020 | 97.45 | 97.67 | 94.31 | 95.20 | 4,714,595 | -1.92(-1.97%) |
Apr 14, 2020 | 97.21 | 98.48 | 94.87 | 97.11 | 5,615,774 | +3.32(+3.53%) |
Apr 13, 2020 | 93.37 | 94.42 | 92.21 | 93.80 | 3,610,649 | +0.43(+0.46%) |
Apr 09, 2020 | 91.40 | 93.93 | 90.95 | 93.37 | 7,890,785 | -0.39(-0.41%) |
Apr 08, 2020 | 89.92 | 94.70 | 89.60 | 93.75 | 8,417,514 | +5.71(+6.48%) |
Apr 07, 2020 | 88.48 | 91.09 | 86.94 | 88.05 | 7,364,699 | +0.67(+0.77%) |
Apr 06, 2020 | 83.53 | 87.65 | 82.55 | 87.37 | 7,930,414 | +4.43(+5.34%) |
Apr 03, 2020 | 83.81 | 84.34 | 80.80 | 82.95 | 7,606,090 | -1.60(-1.90%) |
Apr 02, 2020 | 84.47 | 85.72 | 82.54 | 84.55 | 6,616,522 | -0.82(-0.96%) |