Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 134.09 | 136.07 | 131.28 | 131.44 | 2,089,165 | -3.05(-2.26%) |
Jan 28, 2021 | 139.52 | 142.42 | 134.41 | 134.49 | 3,830,446 | -7.96(-5.59%) |
Jan 27, 2021 | 137.01 | 143.16 | 136.78 | 142.45 | 3,193,245 | +5.29(+3.86%) |
Jan 26, 2021 | 130.47 | 137.24 | 129.51 | 137.15 | 1,798,946 | +7.37(+5.67%) |
Jan 25, 2021 | 126.19 | 129.92 | 125.22 | 129.79 | 2,956,806 | +4.81(+3.85%) |
Jan 22, 2021 | 125.28 | 125.67 | 123.13 | 124.97 | 1,254,067 | -0.59(-0.47%) |
Jan 21, 2021 | 132.29 | 132.29 | 125.16 | 125.57 | 2,320,688 | -5.16(-3.94%) |
Jan 20, 2021 | 134.21 | 134.59 | 130.63 | 130.72 | 1,765,198 | -2.74(-2.05%) |
Jan 19, 2021 | 130.63 | 135.09 | 128.73 | 133.46 | 3,308,984 | +3.31(+2.55%) |
Jan 15, 2021 | 129.05 | 131.10 | 128.71 | 130.15 | 1,017,858 | +0.01(+0.01%) |
Jan 14, 2021 | 130.65 | 131.06 | 129.04 | 130.14 | 1,207,765 | +0.50(+0.39%) |
Jan 13, 2021 | 131.29 | 131.33 | 128.56 | 129.64 | 1,045,345 | -1.64(-1.25%) |
Jan 12, 2021 | 126.74 | 131.79 | 126.74 | 131.28 | 1,373,316 | +3.44(+2.69%) |
Jan 11, 2021 | 128.69 | 130.08 | 127.31 | 127.83 | 1,004,236 | -1.18(-0.92%) |
Jan 08, 2021 | 127.58 | 129.27 | 126.42 | 129.02 | 1,054,167 | +2.38(+1.88%) |
Jan 07, 2021 | 124.54 | 127.08 | 124.27 | 126.64 | 905,372 | +2.63(+2.12%) |
Jan 06, 2021 | 125.91 | 126.31 | 123.74 | 124.01 | 1,348,290 | -1.83(-1.46%) |
Jan 05, 2021 | 126.21 | 126.53 | 125.00 | 125.84 | 791,382 | -0.69(-0.55%) |
Jan 04, 2021 | 128.92 | 129.05 | 124.50 | 126.53 | 1,139,618 | -1.75(-1.36%) |
Dec 31, 2020 | 128.28 | 128.28 | 128.28 | 2,256,733 | +1.78(+1.41%) | |
Dec 30, 2020 | 128.50 | 128.62 | 126.39 | 126.49 | 2,256,733 | -1.79(-1.40%) |
Dec 29, 2020 | 132.06 | 132.91 | 128.01 | 128.29 | 711,978 | -2.87(-2.19%) |
Dec 28, 2020 | 130.96 | 132.12 | 130.44 | 131.16 | 2,249,329 | +0.44(+0.34%) |
Dec 24, 2020 | 130.54 | 131.25 | 129.30 | 130.71 | 437,934 | +0.79(+0.61%) |
Dec 23, 2020 | 131.71 | 132.21 | 129.92 | 129.92 | 1,013,778 | -0.94(-0.72%) |
Dec 22, 2020 | 129.97 | 131.40 | 128.12 | 130.86 | 3,117,367 | +1.59(+1.23%) |
Dec 21, 2020 | 128.84 | 130.34 | 127.21 | 129.27 | 1,377,603 | -1.52(-1.16%) |
Dec 18, 2020 | 129.56 | 132.96 | 128.04 | 130.79 | 6,724,194 | +1.88(+1.46%) |
Dec 17, 2020 | 128.76 | 129.50 | 126.92 | 128.91 | 1,578,450 | +1.44(+1.13%) |
Dec 16, 2020 | 125.97 | 128.07 | 125.32 | 127.47 | 1,209,503 | +1.80(+1.44%) |
Dec 15, 2020 | 127.63 | 128.29 | 124.95 | 125.67 | 1,307,804 | -0.97(-0.76%) |
Dec 14, 2020 | 128.75 | 129.97 | 126.11 | 126.63 | 1,983,617 | -2.19(-1.70%) |
Dec 11, 2020 | 129.84 | 131.03 | 125.96 | 128.82 | 2,047,177 | -1.99(-1.52%) |
Dec 10, 2020 | 128.90 | 131.18 | 128.31 | 130.81 | 1,685,184 | +0.84(+0.65%) |
Dec 09, 2020 | 129.57 | 130.38 | 127.88 | 129.97 | 1,406,413 | +0.93(+0.72%) |
Dec 08, 2020 | 127.94 | 130.03 | 127.52 | 129.05 | 1,303,937 | -0.48(-0.37%) |
Dec 07, 2020 | 128.73 | 129.73 | 128.00 | 129.53 | 1,096,578 | +1.17(+0.91%) |
Dec 04, 2020 | 126.33 | 128.48 | 125.77 | 128.36 | 1,301,268 | +2.61(+2.08%) |
Dec 03, 2020 | 124.48 | 127.00 | 122.94 | 125.74 | 1,239,397 | +0.55(+0.44%) |
Dec 02, 2020 | 122.93 | 125.43 | 122.12 | 125.19 | 1,479,711 | +1.69(+1.37%) |
Dec 01, 2020 | 122.24 | 124.08 | 121.64 | 123.50 | 1,961,089 | +1.64(+1.35%) |
Nov 30, 2020 | 121.29 | 122.04 | 119.14 | 121.86 | 2,923,142 | +1.45(+1.21%) |
Nov 27, 2020 | 119.70 | 121.88 | 118.59 | 120.40 | 748,260 | +1.01(+0.85%) |
Nov 25, 2020 | 121.58 | 121.94 | 118.98 | 119.39 | 1,285,811 | -0.67(-0.56%) |
Nov 24, 2020 | 118.41 | 123.33 | 117.94 | 120.06 | 2,386,637 | +1.90(+1.61%) |
Nov 23, 2020 | 118.23 | 119.37 | 117.25 | 118.16 | 1,609,459 | -0.31(-0.27%) |
Nov 20, 2020 | 118.74 | 120.51 | 118.17 | 118.47 | 2,556,165 | -0.28(-0.24%) |
Nov 19, 2020 | 116.27 | 119.20 | 115.31 | 118.76 | 1,598,938 | +1.75(+1.50%) |
Nov 18, 2020 | 117.33 | 119.31 | 116.46 | 117.01 | 1,803,868 | -0.68(-0.58%) |
Nov 17, 2020 | 116.81 | 119.25 | 116.34 | 117.69 | 1,624,247 | +1.18(+1.01%) |
Nov 16, 2020 | 115.84 | 116.85 | 114.44 | 116.51 | 1,706,963 | +0.22(+0.19%) |
Nov 13, 2020 | 114.88 | 116.47 | 113.29 | 116.29 | 1,336,353 | +2.83(+2.50%) |
Nov 12, 2020 | 113.66 | 114.95 | 112.78 | 113.46 | 1,191,986 | +0.47(+0.42%) |
Nov 11, 2020 | 113.35 | 114.48 | 112.52 | 112.99 | 1,524,987 | +0.75(+0.67%) |
Nov 10, 2020 | 111.94 | 113.85 | 109.41 | 112.24 | 2,342,511 | -0.50(-0.45%) |
Nov 09, 2020 | 116.44 | 117.67 | 112.64 | 112.74 | 2,883,646 | -4.17(-3.57%) |
Nov 06, 2020 | 117.34 | 117.52 | 115.23 | 116.91 | 1,036,662 | -0.52(-0.44%) |
Nov 05, 2020 | 117.06 | 118.87 | 116.35 | 117.43 | 1,368,872 | +2.51(+2.18%) |
Nov 04, 2020 | 116.92 | 117.48 | 114.51 | 114.92 | 1,721,059 | +0.89(+0.78%) |
Nov 03, 2020 | 113.15 | 114.84 | 112.13 | 114.04 | 1,385,572 | +1.51(+1.35%) |
Nov 02, 2020 | 111.73 | 112.87 | 109.74 | 112.53 | 1,658,957 | +1.14(+1.02%) |
Oct 30, 2020 | 111.89 | 113.06 | 110.00 | 111.38 | 1,791,634 | -0.64(-0.57%) |
Oct 29, 2020 | 113.09 | 114.20 | 111.81 | 112.02 | 1,607,249 | -0.89(-0.78%) |
Oct 28, 2020 | 115.90 | 116.42 | 112.77 | 112.91 | 1,864,798 | -4.57(-3.89%) |
Oct 27, 2020 | 122.58 | 123.86 | 117.26 | 117.48 | 2,531,446 | -4.28(-3.51%) |
Oct 26, 2020 | 119.80 | 122.22 | 118.70 | 121.76 | 1,814,683 | +1.09(+0.90%) |
Oct 23, 2020 | 122.53 | 123.38 | 118.75 | 120.67 | 4,074,448 | -3.87(-3.11%) |
Oct 22, 2020 | 133.13 | 133.83 | 123.66 | 124.54 | 4,618,502 | -9.55(-7.12%) |
Oct 21, 2020 | 134.40 | 135.64 | 133.60 | 134.09 | 1,237,347 | -0.35(-0.26%) |
Oct 20, 2020 | 133.87 | 137.09 | 133.72 | 134.44 | 1,220,634 | +1.85(+1.39%) |
Oct 19, 2020 | 136.79 | 137.84 | 132.12 | 132.59 | 1,157,877 | -3.36(-2.47%) |
Oct 16, 2020 | 136.84 | 137.40 | 135.38 | 135.96 | 1,153,711 | -0.64(-0.47%) |
Oct 15, 2020 | 137.82 | 138.17 | 135.94 | 136.60 | 884,376 | -1.97(-1.42%) |
Oct 14, 2020 | 140.10 | 141.59 | 137.18 | 138.56 | 1,239,261 | -3.07(-2.17%) |
Oct 13, 2020 | 142.59 | 143.60 | 139.54 | 141.63 | 1,580,710 | -1.20(-0.84%) |
Oct 12, 2020 | 138.65 | 144.49 | 138.37 | 142.83 | 1,683,028 | +5.72(+4.17%) |
Oct 09, 2020 | 134.74 | 137.15 | 133.83 | 137.11 | 905,376 | +3.86(+2.89%) |
Oct 08, 2020 | 132.54 | 133.51 | 131.42 | 133.25 | 734,790 | +1.97(+1.50%) |
Oct 07, 2020 | 131.82 | 132.60 | 130.01 | 131.29 | 1,228,625 | +0.17(+0.13%) |
Oct 06, 2020 | 132.73 | 135.14 | 130.65 | 131.12 | 1,125,089 | -2.25(-1.69%) |
Oct 05, 2020 | 133.23 | 133.90 | 131.97 | 133.37 | 971,765 | +0.73(+0.55%) |
Oct 02, 2020 | 135.13 | 136.18 | 132.36 | 132.64 | 794,022 | -4.24(-3.10%) |
Oct 01, 2020 | 136.89 | 137.60 | 135.37 | 136.88 | 867,077 | +1.47(+1.08%) |
Sep 30, 2020 | 134.94 | 136.82 | 133.79 | 135.42 | 949,085 | +0.75(+0.56%) |
Sep 29, 2020 | 135.62 | 136.74 | 134.61 | 134.67 | 807,291 | -1.35(-0.99%) |
Sep 28, 2020 | 135.41 | 136.69 | 134.41 | 136.02 | 780,467 | +2.15(+1.61%) |
Sep 25, 2020 | 131.47 | 134.49 | 131.12 | 133.86 | 762,192 | +2.24(+1.70%) |
Sep 24, 2020 | 129.93 | 132.92 | 129.87 | 131.62 | 558,700 | +0.69(+0.53%) |
Sep 23, 2020 | 134.37 | 135.19 | 130.65 | 130.93 | 818,801 | -3.98(-2.95%) |
Sep 22, 2020 | 133.44 | 135.51 | 131.67 | 134.91 | 820,682 | +2.93(+2.22%) |
Sep 21, 2020 | 131.53 | 132.59 | 130.19 | 131.99 | 1,350,907 | +0.23(+0.17%) |
Sep 18, 2020 | 131.91 | 133.60 | 130.10 | 131.76 | 3,413,135 | +0.05(+0.04%) |
Sep 17, 2020 | 130.46 | 132.60 | 129.22 | 131.71 | 1,448,572 | -1.17(-0.88%) |
Sep 16, 2020 | 134.77 | 136.32 | 132.71 | 132.88 | 1,147,131 | -0.78(-0.58%) |
Sep 15, 2020 | 133.52 | 135.30 | 132.98 | 133.66 | 1,529,598 | +0.51(+0.38%) |
Sep 14, 2020 | 131.79 | 133.95 | 131.11 | 133.15 | 1,342,660 | +2.98(+2.29%) |
Sep 11, 2020 | 133.45 | 134.65 | 128.97 | 130.17 | 1,640,924 | -2.47(-1.86%) |
Sep 10, 2020 | 138.11 | 140.08 | 131.93 | 132.63 | 2,030,463 | -6.20(-4.46%) |
Sep 09, 2020 | 137.72 | 139.53 | 134.75 | 138.83 | 1,649,896 | +2.83(+2.08%) |
Sep 08, 2020 | 131.34 | 138.11 | 130.57 | 136.00 | 2,898,571 | +1.48(+1.10%) |
Sep 04, 2020 | 136.41 | 138.35 | 132.55 | 134.52 | 1,604,724 | -3.39(-2.46%) |
Sep 03, 2020 | 144.31 | 144.32 | 135.83 | 137.92 | 1,814,019 | -7.06(-4.87%) |
Sep 02, 2020 | 143.10 | 145.64 | 141.64 | 144.98 | 1,244,193 | +2.52(+1.77%) |
Sep 01, 2020 | 142.27 | 145.64 | 141.74 | 142.46 | 1,994,776 | +0.03(+0.02%) |
Aug 31, 2020 | 140.85 | 142.70 | 139.95 | 142.43 | 1,261,971 | +1.15(+0.81%) |
Aug 28, 2020 | 140.35 | 143.69 | 139.90 | 141.28 | 975,720 | +1.75(+1.26%) |
Aug 27, 2020 | 141.40 | 141.63 | 138.27 | 139.53 | 1,001,327 | -2.01(-1.42%) |
Aug 26, 2020 | 140.19 | 142.15 | 139.68 | 141.54 | 924,329 | +1.35(+0.97%) |
Aug 25, 2020 | 140.53 | 141.64 | 139.67 | 140.18 | 942,222 | +0.11(+0.08%) |
Aug 24, 2020 | 141.26 | 141.73 | 138.57 | 140.07 | 1,024,094 | -0.42(-0.30%) |
Aug 21, 2020 | 138.60 | 140.99 | 137.59 | 140.50 | 1,391,352 | +1.69(+1.22%) |
Aug 20, 2020 | 137.52 | 139.28 | 137.00 | 138.81 | 819,650 | +1.00(+0.73%) |
Aug 19, 2020 | 137.23 | 139.27 | 136.42 | 137.81 | 916,306 | +0.10(+0.07%) |
Aug 18, 2020 | 136.31 | 138.43 | 135.73 | 137.71 | 981,351 | +2.27(+1.67%) |
Aug 17, 2020 | 134.48 | 136.09 | 134.30 | 135.44 | 921,537 | +1.70(+1.27%) |
Aug 14, 2020 | 134.70 | 135.82 | 133.37 | 133.75 | 720,347 | -1.03(-0.76%) |
Aug 13, 2020 | 134.38 | 135.84 | 133.82 | 134.78 | 991,741 | +0.89(+0.67%) |
Aug 12, 2020 | 133.12 | 135.26 | 132.87 | 133.88 | 877,309 | +0.75(+0.56%) |
Aug 11, 2020 | 135.49 | 135.74 | 132.78 | 133.14 | 1,519,801 | -1.81(-1.34%) |
Aug 10, 2020 | 138.31 | 138.31 | 133.41 | 134.94 | 1,265,943 | -3.50(-2.53%) |
Aug 07, 2020 | 138.34 | 140.58 | 137.64 | 138.45 | 1,163,198 | +0.34(+0.25%) |
Aug 06, 2020 | 139.57 | 140.25 | 137.47 | 138.10 | 1,209,460 | -1.81(-1.30%) |
Aug 05, 2020 | 140.03 | 140.06 | 137.47 | 139.92 | 1,368,270 | +0.05(+0.04%) |
Aug 04, 2020 | 136.20 | 140.03 | 135.17 | 139.87 | 1,495,505 | +2.69(+1.96%) |
Aug 03, 2020 | 140.18 | 140.70 | 136.65 | 137.18 | 2,297,906 | -2.85(-2.04%) |
Jul 31, 2020 | 139.82 | 141.40 | 135.54 | 140.04 | 2,235,971 | +1.05(+0.76%) |
Jul 30, 2020 | 135.76 | 139.30 | 134.32 | 138.99 | 1,879,927 | +2.35(+1.72%) |
Jul 29, 2020 | 136.28 | 138.08 | 135.04 | 136.63 | 1,570,196 | +1.24(+0.91%) |
Jul 28, 2020 | 139.37 | 139.37 | 134.91 | 135.40 | 2,155,398 | -3.89(-2.80%) |
Jul 27, 2020 | 140.76 | 141.63 | 137.43 | 139.29 | 2,049,608 | -0.48(-0.34%) |
Jul 24, 2020 | 142.70 | 144.77 | 138.48 | 139.77 | 3,457,176 | -2.99(-2.10%) |
Jul 23, 2020 | 150.50 | 157.63 | 141.17 | 142.76 | 7,803,843 | -21.20(-12.93%) |
Jul 22, 2020 | 165.49 | 170.25 | 163.86 | 163.96 | 2,210,137 | +1.31(+0.81%) |
Jul 21, 2020 | 163.81 | 166.09 | 160.97 | 162.65 | 2,206,984 | -1.88(-1.14%) |
Jul 20, 2020 | 156.40 | 164.75 | 155.44 | 164.53 | 2,351,543 | +11.67(+7.64%) |
Jul 17, 2020 | 149.89 | 153.32 | 149.21 | 152.86 | 1,292,363 | +3.88(+2.61%) |
Jul 16, 2020 | 147.54 | 149.65 | 146.52 | 148.97 | 1,270,886 | +1.03(+0.70%) |
Jul 15, 2020 | 149.18 | 151.35 | 147.52 | 147.94 | 1,586,686 | -2.79(-1.85%) |
Jul 14, 2020 | 145.14 | 150.94 | 143.95 | 150.74 | 1,888,503 | +4.50(+3.08%) |
Jul 13, 2020 | 150.14 | 151.55 | 146.15 | 146.24 | 1,730,426 | -3.14(-2.10%) |
Jul 10, 2020 | 149.95 | 150.46 | 147.94 | 149.37 | 897,834 | -0.39(-0.26%) |
Jul 09, 2020 | 148.40 | 150.37 | 147.19 | 149.77 | 1,036,250 | +2.93(+2.00%) |
Jul 08, 2020 | 148.16 | 148.77 | 145.91 | 146.83 | 1,118,876 | -0.38(-0.26%) |
Jul 07, 2020 | 147.26 | 149.69 | 146.96 | 147.22 | 1,003,642 | -0.29(-0.20%) |
Jul 06, 2020 | 148.60 | 149.31 | 146.07 | 147.51 | 1,292,339 | +0.31(+0.21%) |
Jul 02, 2020 | 147.14 | 148.73 | 146.42 | 147.20 | 1,136,998 | +0.67(+0.46%) |
Jul 01, 2020 | 144.20 | 146.98 | 142.88 | 146.53 | 1,079,530 | +1.44(+0.99%) |
Jun 30, 2020 | 143.77 | 145.53 | 142.79 | 145.09 | 1,167,340 | +3.03(+2.13%) |
Jun 29, 2020 | 139.74 | 142.62 | 138.34 | 142.06 | 1,521,678 | +2.01(+1.44%) |
Jun 26, 2020 | 138.20 | 141.39 | 137.23 | 140.04 | 3,042,564 | +1.84(+1.33%) |
Jun 25, 2020 | 139.94 | 140.90 | 137.44 | 138.20 | 1,323,702 | -1.26(-0.90%) |
Jun 24, 2020 | 140.21 | 142.16 | 138.89 | 139.46 | 1,310,652 | -0.54(-0.39%) |
Jun 23, 2020 | 142.29 | 142.70 | 139.85 | 140.00 | 1,143,106 | -2.08(-1.46%) |
Jun 22, 2020 | 142.26 | 142.70 | 140.36 | 142.08 | 1,039,048 | +0.24(+0.17%) |
Jun 19, 2020 | 145.18 | 145.91 | 141.76 | 141.84 | 2,973,343 | -2.09(-1.45%) |
Jun 18, 2020 | 143.13 | 144.19 | 141.49 | 143.93 | 1,391,061 | +1.33(+0.94%) |
Jun 17, 2020 | 142.65 | 144.18 | 141.75 | 142.60 | 983,363 | -0.09(-0.06%) |
Jun 16, 2020 | 140.93 | 144.19 | 140.86 | 142.68 | 1,278,500 | +2.19(+1.56%) |
Jun 15, 2020 | 137.39 | 140.59 | 136.47 | 140.50 | 1,520,406 | +2.44(+1.77%) |
Jun 12, 2020 | 136.83 | 139.94 | 136.18 | 138.05 | 1,899,958 | +2.81(+2.07%) |
Jun 11, 2020 | 138.28 | 140.63 | 134.88 | 135.25 | 1,746,547 | -3.42(-2.47%) |
Jun 10, 2020 | 139.01 | 140.85 | 137.54 | 138.67 | 2,096,259 | +1.13(+0.82%) |
Jun 09, 2020 | 138.66 | 139.65 | 136.46 | 137.54 | 1,336,828 | +0.32(+0.24%) |
Jun 08, 2020 | 133.81 | 137.86 | 133.50 | 137.22 | 1,799,646 | +0.73(+0.53%) |
Jun 05, 2020 | 134.99 | 136.89 | 132.76 | 136.49 | 2,088,150 | -0.77(-0.56%) |
Jun 04, 2020 | 135.34 | 138.03 | 135.17 | 137.26 | 1,441,003 | +0.70(+0.51%) |
Jun 03, 2020 | 140.75 | 140.75 | 136.08 | 136.56 | 1,531,982 | -4.21(-2.99%) |
Jun 02, 2020 | 142.76 | 142.87 | 137.73 | 140.77 | 1,653,495 | -2.72(-1.90%) |
Jun 01, 2020 | 144.22 | 145.51 | 142.04 | 143.49 | 1,381,949 | -1.44(-0.99%) |
May 29, 2020 | 138.67 | 145.33 | 138.49 | 144.93 | 3,696,026 | +6.78(+4.91%) |
May 28, 2020 | 136.31 | 139.71 | 136.03 | 138.15 | 1,707,648 | +1.94(+1.42%) |
May 27, 2020 | 133.89 | 136.41 | 132.59 | 136.21 | 1,678,432 | +0.26(+0.19%) |
May 26, 2020 | 135.82 | 137.25 | 134.28 | 135.96 | 2,399,300 | +1.87(+1.39%) |
May 22, 2020 | 134.21 | 134.91 | 132.22 | 134.09 | 1,651,887 | +0.30(+0.23%) |
May 21, 2020 | 134.84 | 135.32 | 132.14 | 133.78 | 1,651,834 | -0.70(-0.52%) |
May 20, 2020 | 135.07 | 135.97 | 132.27 | 134.48 | 1,844,165 | +0.26(+0.20%) |
May 19, 2020 | 137.63 | 138.12 | 134.10 | 134.22 | 2,522,376 | -2.66(-1.94%) |
May 18, 2020 | 143.28 | 144.09 | 136.72 | 136.88 | 3,681,264 | -6.68(-4.66%) |
May 15, 2020 | 141.77 | 144.99 | 141.33 | 143.56 | 1,651,785 | +0.65(+0.45%) |
May 14, 2020 | 143.13 | 143.79 | 140.39 | 142.91 | 1,462,468 | -0.44(-0.31%) |
May 13, 2020 | 144.19 | 146.29 | 141.11 | 143.35 | 1,797,238 | -0.32(-0.22%) |
May 12, 2020 | 151.37 | 151.65 | 143.56 | 143.68 | 1,976,765 | -7.03(-4.66%) |
May 11, 2020 | 148.62 | 151.76 | 147.98 | 150.70 | 1,463,828 | +2.97(+2.01%) |
May 08, 2020 | 148.32 | 148.32 | 144.75 | 147.73 | 1,518,105 | +0.29(+0.20%) |
May 07, 2020 | 145.82 | 149.14 | 144.44 | 147.43 | 1,810,904 | +2.90(+2.00%) |
May 06, 2020 | 144.52 | 146.75 | 142.46 | 144.54 | 1,567,650 | +1.12(+0.78%) |
May 05, 2020 | 143.16 | 145.01 | 141.84 | 143.42 | 1,660,644 | +0.25(+0.18%) |
May 04, 2020 | 140.33 | 143.27 | 139.52 | 143.17 | 1,533,782 | +3.66(+2.62%) |
May 01, 2020 | 140.53 | 141.67 | 137.43 | 139.51 | 1,579,631 | -2.38(-1.68%) |
Apr 30, 2020 | 137.54 | 142.23 | 137.00 | 141.89 | 2,225,443 | +4.92(+3.59%) |
Apr 29, 2020 | 138.28 | 138.87 | 136.16 | 136.96 | 2,835,367 | -1.18(-0.86%) |
Apr 28, 2020 | 144.02 | 144.31 | 137.97 | 138.15 | 2,441,447 | -6.16(-4.27%) |
Apr 27, 2020 | 143.34 | 145.50 | 143.05 | 144.30 | 2,443,588 | +1.41(+0.99%) |
Apr 24, 2020 | 139.53 | 143.06 | 138.99 | 142.89 | 3,390,340 | +4.38(+3.17%) |
Apr 23, 2020 | 140.18 | 142.50 | 136.29 | 138.51 | 5,737,926 | -9.91(-6.68%) |
Apr 22, 2020 | 145.10 | 148.65 | 144.01 | 148.42 | 2,165,140 | +4.94(+3.44%) |
Apr 21, 2020 | 146.93 | 147.40 | 142.09 | 143.48 | 1,861,479 | -3.94(-2.67%) |
Apr 20, 2020 | 147.46 | 149.21 | 145.71 | 147.42 | 1,596,864 | +0.25(+0.17%) |
Apr 17, 2020 | 144.51 | 147.47 | 141.41 | 147.17 | 2,160,444 | -0.15(-0.10%) |
Apr 16, 2020 | 144.03 | 148.26 | 142.86 | 147.32 | 2,100,008 | +5.35(+3.77%) |
Apr 15, 2020 | 139.73 | 142.43 | 138.39 | 141.96 | 2,033,037 | +1.30(+0.92%) |
Apr 14, 2020 | 138.46 | 140.74 | 137.10 | 140.66 | 2,356,557 | +3.69(+2.69%) |
Apr 13, 2020 | 135.83 | 139.55 | 135.43 | 136.97 | 2,106,374 | +0.58(+0.42%) |
Apr 09, 2020 | 143.08 | 143.48 | 135.77 | 136.40 | 3,408,328 | -7.26(-5.05%) |
Apr 08, 2020 | 143.45 | 145.03 | 141.88 | 143.66 | 2,175,169 | +1.00(+0.70%) |
Apr 07, 2020 | 144.22 | 144.81 | 139.83 | 142.66 | 3,247,675 | -1.31(-0.91%) |
Apr 06, 2020 | 139.62 | 147.09 | 133.37 | 143.97 | 3,743,775 | +5.69(+4.11%) |
Apr 03, 2020 | 138.95 | 142.76 | 137.63 | 138.28 | 2,854,803 | -1.16(-0.84%) |
Apr 02, 2020 | 134.89 | 142.30 | 134.43 | 139.45 | 3,015,387 | +3.31(+2.43%) |
Apr 01, 2020 | 135.97 | 139.58 | 133.45 | 136.14 | 2,396,174 | -2.36(-1.70%) |
Mar 31, 2020 | 140.98 | 143.25 | 137.50 | 138.50 | 3,022,372 | -4.27(-2.99%) |
Mar 30, 2020 | 138.26 | 143.10 | 131.67 | 142.77 | 3,057,606 | +5.74(+4.19%) |
Mar 27, 2020 | 132.44 | 139.89 | 130.15 | 137.02 | 3,403,626 | +2.18(+1.62%) |
Mar 26, 2020 | 123.28 | 136.49 | 123.26 | 134.84 | 3,534,993 | +10.91(+8.80%) |
Mar 25, 2020 | 123.28 | 128.28 | 119.22 | 123.93 | 3,655,144 | +4.56(+3.82%) |
Mar 24, 2020 | 122.54 | 123.28 | 113.71 | 119.37 | 3,079,273 | +0.39(+0.33%) |
Mar 23, 2020 | 118.72 | 120.63 | 112.10 | 118.98 | 3,129,104 | +2.22(+1.90%) |
Mar 20, 2020 | 123.28 | 129.13 | 114.31 | 116.76 | 4,608,586 | -5.85(-4.77%) |
Mar 19, 2020 | 129.24 | 137.97 | 120.97 | 122.61 | 3,974,810 | -5.08(-3.98%) |
Mar 18, 2020 | 120.00 | 136.15 | 117.42 | 127.69 | 3,943,461 | +2.97(+2.39%) |
Mar 17, 2020 | 111.31 | 131.51 | 111.28 | 124.71 | 5,346,263 | +16.36(+15.10%) |
Mar 16, 2020 | 103.87 | 117.23 | 102.49 | 108.35 | 4,325,663 | -2.87(-2.58%) |
Mar 13, 2020 | 106.48 | 111.39 | 104.09 | 111.22 | 3,411,292 | +8.42(+8.19%) |
Mar 12, 2020 | 107.64 | 111.24 | 101.57 | 102.80 | 3,570,035 | -9.53(-8.48%) |
Mar 11, 2020 | 109.41 | 114.44 | 108.30 | 112.33 | 3,388,679 | +0.02(+0.02%) |
Mar 10, 2020 | 116.24 | 116.68 | 107.51 | 112.31 | 2,810,186 | -1.14(-1.01%) |
Mar 09, 2020 | 109.59 | 116.14 | 108.66 | 113.45 | 2,916,954 | -1.92(-1.66%) |
Mar 06, 2020 | 109.82 | 117.54 | 109.69 | 115.37 | 4,313,836 | +1.42(+1.25%) |
Mar 05, 2020 | 105.19 | 114.84 | 105.19 | 113.95 | 4,754,701 | +6.54(+6.08%) |
Mar 04, 2020 | 105.20 | 107.42 | 104.61 | 107.42 | 2,715,198 | +3.64(+3.51%) |
Mar 03, 2020 | 105.50 | 106.72 | 102.47 | 103.78 | 2,661,853 | -2.32(-2.19%) |
Mar 02, 2020 | 101.50 | 106.28 | 101.23 | 106.10 | 3,995,362 | +5.26(+5.21%) |
Feb 28, 2020 | 98.22 | 100.92 | 97.84 | 100.84 | 4,945,318 | +0.41(+0.41%) |
Feb 27, 2020 | 102.46 | 104.40 | 100.37 | 100.43 | 2,600,981 | -3.74(-3.59%) |
Feb 26, 2020 | 106.98 | 107.67 | 103.78 | 104.17 | 1,718,551 | -1.80(-1.70%) |
Feb 25, 2020 | 109.32 | 109.63 | 105.69 | 105.97 | 2,335,328 | -3.21(-2.94%) |
Feb 24, 2020 | 111.32 | 112.06 | 109.08 | 109.18 | 2,181,961 | -4.04(-3.57%) |
Feb 21, 2020 | 116.08 | 116.96 | 112.98 | 113.22 | 1,783,878 | -3.40(-2.92%) |
Feb 20, 2020 | 119.13 | 119.50 | 115.98 | 116.62 | 1,419,700 | -2.61(-2.19%) |
Feb 19, 2020 | 120.59 | 121.42 | 119.09 | 119.24 | 1,305,292 | -1.23(-1.02%) |
Feb 18, 2020 | 118.93 | 120.49 | 118.84 | 120.47 | 1,963,495 | +1.44(+1.21%) |
Feb 14, 2020 | 119.85 | 120.41 | 118.75 | 119.02 | 1,288,977 | -0.95(-0.79%) |
Feb 13, 2020 | 118.59 | 120.39 | 118.59 | 119.97 | 889,831 | +0.94(+0.79%) |
Feb 12, 2020 | 119.17 | 119.57 | 118.35 | 119.03 | 1,062,195 | +0.41(+0.34%) |
Feb 11, 2020 | 119.39 | 119.60 | 118.40 | 118.62 | 1,031,747 | -0.19(-0.16%) |
Feb 10, 2020 | 117.96 | 118.87 | 117.33 | 118.82 | 1,659,752 | +0.72(+0.61%) |
Feb 07, 2020 | 118.89 | 119.52 | 117.88 | 118.09 | 1,040,450 | -1.12(-0.94%) |
Feb 06, 2020 | 120.16 | 120.78 | 118.75 | 119.22 | 1,338,504 | -0.51(-0.42%) |
Feb 05, 2020 | 120.62 | 121.06 | 119.25 | 119.72 | 1,930,107 | -0.72(-0.60%) |
Feb 04, 2020 | 119.90 | 121.05 | 119.65 | 120.45 | 1,741,584 | +0.80(+0.67%) |