Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 225.44 | 230.04 | 225.44 | 227.84 | 97,978 | +0.19(+0.08%) |
Apr 29, 2021 | 227.94 | 229.12 | 225.21 | 227.65 | 72,235 | +0.44(+0.20%) |
Apr 28, 2021 | 230.54 | 232.88 | 225.65 | 227.20 | 90,922 | -4.18(-1.80%) |
Apr 27, 2021 | 233.99 | 233.99 | 228.78 | 231.38 | 69,820 | -1.16(-0.50%) |
Apr 26, 2021 | 235.84 | 237.76 | 230.43 | 232.54 | 120,968 | -0.21(-0.09%) |
Apr 23, 2021 | 227.14 | 235.23 | 225.63 | 232.75 | 101,185 | +7.81(+3.47%) |
Apr 22, 2021 | 232.87 | 234.85 | 223.72 | 224.94 | 117,754 | -6.49(-2.81%) |
Apr 21, 2021 | 222.60 | 231.47 | 220.66 | 231.44 | 105,134 | +7.71(+3.45%) |
Apr 20, 2021 | 232.89 | 232.89 | 220.29 | 223.72 | 146,931 | -11.54(-4.91%) |
Apr 19, 2021 | 235.68 | 236.86 | 232.16 | 235.26 | 59,203 | -0.65(-0.27%) |
Apr 16, 2021 | 241.06 | 241.45 | 235.63 | 235.91 | 69,422 | -5.00(-2.07%) |
Apr 15, 2021 | 243.91 | 243.91 | 238.25 | 240.91 | 53,802 | +0.48(+0.20%) |
Apr 14, 2021 | 243.39 | 246.44 | 239.88 | 240.43 | 94,159 | +0.43(+0.18%) |
Apr 13, 2021 | 239.00 | 240.57 | 230.89 | 240.00 | 139,103 | -0.96(-0.40%) |
Apr 12, 2021 | 245.59 | 245.59 | 238.26 | 240.96 | 98,732 | -3.40(-1.39%) |
Apr 09, 2021 | 241.64 | 245.10 | 237.07 | 244.36 | 104,806 | +1.75(+0.72%) |
Apr 08, 2021 | 241.83 | 245.15 | 234.88 | 242.61 | 122,808 | +0.46(+0.19%) |
Apr 07, 2021 | 244.04 | 245.33 | 239.69 | 242.15 | 104,747 | -1.35(-0.56%) |
Apr 06, 2021 | 240.37 | 247.20 | 240.37 | 243.50 | 98,664 | +1.76(+0.73%) |
Apr 05, 2021 | 240.46 | 245.50 | 238.48 | 241.74 | 179,226 | +5.18(+2.19%) |
Apr 01, 2021 | 237.32 | 240.13 | 232.57 | 236.56 | 111,014 | +0.67(+0.28%) |
Mar 31, 2021 | 237.48 | 239.07 | 232.53 | 235.89 | 191,973 | -3.40(-1.42%) |
Mar 30, 2021 | 235.32 | 240.70 | 234.92 | 239.30 | 131,079 | +6.17(+2.65%) |
Mar 29, 2021 | 242.06 | 245.06 | 229.05 | 233.13 | 226,781 | -8.96(-3.70%) |
Mar 26, 2021 | 243.50 | 244.39 | 233.91 | 242.09 | 165,332 | +3.34(+1.40%) |
Mar 25, 2021 | 223.87 | 240.46 | 222.69 | 238.75 | 201,862 | +11.90(+5.24%) |
Mar 24, 2021 | 238.79 | 241.17 | 226.84 | 226.85 | 192,422 | -6.56(-2.81%) |
Mar 23, 2021 | 236.80 | 243.47 | 231.97 | 233.41 | 233,833 | -6.25(-2.61%) |
Mar 22, 2021 | 246.76 | 246.76 | 237.99 | 239.66 | 169,519 | -9.45(-3.79%) |
Mar 19, 2021 | 245.71 | 251.98 | 238.66 | 249.12 | 276,657 | +1.99(+0.80%) |
Mar 18, 2021 | 253.21 | 257.17 | 244.53 | 247.13 | 190,204 | -6.71(-2.64%) |
Mar 17, 2021 | 247.40 | 255.97 | 243.91 | 253.84 | 178,178 | +5.47(+2.20%) |
Mar 16, 2021 | 262.21 | 262.21 | 246.97 | 248.37 | 193,502 | -11.44(-4.40%) |
Mar 15, 2021 | 250.08 | 261.25 | 245.54 | 259.81 | 283,405 | +14.59(+5.95%) |
Mar 12, 2021 | 241.94 | 247.72 | 241.94 | 245.22 | 302,005 | +2.49(+1.03%) |
Mar 11, 2021 | 245.62 | 247.69 | 238.60 | 242.73 | 204,773 | +0.15(+0.06%) |
Mar 10, 2021 | 249.02 | 253.19 | 234.59 | 242.58 | 178,563 | -6.99(-2.80%) |
Mar 09, 2021 | 250.98 | 251.68 | 242.61 | 249.57 | 186,516 | +0.04(+0.02%) |
Mar 08, 2021 | 241.62 | 254.07 | 238.61 | 249.53 | 218,962 | +13.63(+5.78%) |
Mar 05, 2021 | 239.37 | 239.37 | 221.61 | 235.90 | 184,679 | +0.04(+0.02%) |
Mar 04, 2021 | 241.89 | 243.62 | 224.91 | 235.86 | 179,109 | -6.31(-2.61%) |
Mar 03, 2021 | 246.12 | 253.53 | 241.03 | 242.18 | 213,597 | -1.58(-0.65%) |
Mar 02, 2021 | 242.48 | 245.09 | 236.83 | 243.75 | 128,952 | +0.00(+0.00%) |
Mar 01, 2021 | 248.87 | 250.30 | 240.25 | 243.75 | 157,062 | +0.00(+0.00%) |
Feb 26, 2021 | 241.53 | 247.79 | 235.37 | 243.75 | 99,116 | +3.36(+1.40%) |
Feb 25, 2021 | 251.24 | 251.30 | 236.32 | 240.39 | 111,660 | -7.98(-3.21%) |
Feb 24, 2021 | 238.22 | 251.29 | 235.58 | 248.37 | 209,289 | +11.96(+5.06%) |
Feb 23, 2021 | 240.77 | 244.29 | 230.48 | 236.41 | 194,721 | -2.75(-1.15%) |
Feb 22, 2021 | 234.77 | 248.40 | 231.47 | 239.16 | 210,231 | +4.52(+1.93%) |
Feb 19, 2021 | 222.00 | 235.81 | 221.05 | 234.64 | 196,060 | +12.84(+5.79%) |
Feb 18, 2021 | 215.54 | 222.21 | 213.27 | 221.80 | 149,424 | +5.61(+2.59%) |
Feb 17, 2021 | 205.66 | 216.49 | 205.66 | 216.19 | 99,654 | +7.95(+3.82%) |
Feb 16, 2021 | 208.84 | 210.16 | 202.51 | 208.24 | 109,003 | +0.67(+0.32%) |
Feb 12, 2021 | 208.12 | 209.89 | 205.31 | 207.57 | 87,528 | -0.65(-0.31%) |
Feb 11, 2021 | 206.25 | 208.40 | 203.50 | 208.22 | 114,527 | -0.83(-0.40%) |
Feb 10, 2021 | 203.84 | 209.84 | 201.96 | 209.05 | 110,493 | +4.63(+2.26%) |
Feb 09, 2021 | 203.73 | 209.71 | 202.98 | 204.42 | 136,052 | -0.78(-0.38%) |
Feb 08, 2021 | 207.51 | 207.51 | 202.72 | 205.21 | 204,666 | -1.14(-0.55%) |
Feb 05, 2021 | 208.88 | 213.78 | 202.78 | 206.35 | 285,555 | -5.69(-2.68%) |
Feb 04, 2021 | 193.11 | 213.85 | 193.11 | 212.04 | 326,632 | +25.15(+13.46%) |
Feb 03, 2021 | 182.32 | 187.13 | 181.21 | 186.89 | 134,873 | +5.47(+3.02%) |
Feb 02, 2021 | 181.43 | 183.38 | 176.87 | 181.42 | 61,317 | +3.65(+2.05%) |
Feb 01, 2021 | 177.08 | 179.34 | 172.71 | 177.77 | 82,655 | +2.35(+1.34%) |
Jan 29, 2021 | 180.49 | 180.49 | 172.68 | 175.42 | 85,149 | -6.12(-3.37%) |
Jan 28, 2021 | 177.55 | 183.71 | 177.55 | 181.53 | 124,721 | +8.53(+4.93%) |
Jan 27, 2021 | 177.88 | 180.27 | 170.61 | 173.01 | 143,794 | -8.68(-4.78%) |
Jan 26, 2021 | 184.49 | 186.29 | 181.34 | 181.69 | 69,967 | -0.64(-0.35%) |
Jan 25, 2021 | 183.53 | 183.53 | 177.85 | 182.33 | 88,892 | -2.69(-1.45%) |
Jan 22, 2021 | 180.41 | 185.83 | 178.81 | 185.01 | 88,149 | +1.13(+0.62%) |
Jan 21, 2021 | 184.54 | 185.28 | 179.87 | 183.88 | 116,158 | -1.03(-0.55%) |
Jan 20, 2021 | 180.26 | 185.40 | 180.26 | 184.91 | 93,200 | +5.95(+3.33%) |
Jan 19, 2021 | 181.45 | 184.16 | 175.47 | 178.96 | 166,767 | -0.72(-0.40%) |
Jan 15, 2021 | 186.27 | 186.31 | 179.24 | 179.68 | 148,778 | -9.87(-5.21%) |
Jan 14, 2021 | 183.54 | 190.53 | 183.15 | 189.55 | 172,593 | +8.15(+4.49%) |
Jan 13, 2021 | 180.21 | 181.52 | 176.13 | 181.40 | 126,212 | +0.27(+0.15%) |
Jan 12, 2021 | 180.97 | 183.23 | 178.97 | 181.13 | 92,194 | +1.65(+0.92%) |
Jan 11, 2021 | 180.10 | 183.13 | 178.16 | 179.48 | 127,416 | -1.19(-0.66%) |
Jan 08, 2021 | 182.78 | 183.61 | 177.23 | 180.66 | 127,982 | -3.49(-1.90%) |
Jan 07, 2021 | 182.62 | 185.99 | 180.83 | 184.16 | 106,221 | +1.94(+1.07%) |
Jan 06, 2021 | 175.61 | 183.84 | 169.14 | 182.21 | 162,998 | +8.47(+4.87%) |
Jan 05, 2021 | 167.12 | 175.56 | 167.12 | 173.75 | 112,276 | +4.85(+2.87%) |
Jan 04, 2021 | 182.45 | 184.30 | 168.02 | 168.89 | 142,059 | -14.01(-7.66%) |
Dec 31, 2020 | 182.91 | 182.91 | 182.91 | 198,908 | +3.14(+1.75%) | |
Dec 30, 2020 | 176.18 | 180.71 | 175.70 | 179.77 | 198,908 | +4.63(+2.64%) |
Dec 29, 2020 | 175.86 | 176.51 | 171.48 | 175.14 | 202,603 | +0.28(+0.16%) |
Dec 28, 2020 | 175.91 | 178.53 | 174.23 | 174.86 | 198,839 | +1.62(+0.94%) |
Dec 24, 2020 | 175.00 | 175.54 | 172.12 | 173.23 | 71,802 | -0.15(-0.09%) |
Dec 23, 2020 | 169.64 | 176.79 | 169.64 | 173.39 | 152,554 | +4.09(+2.41%) |
Dec 22, 2020 | 169.20 | 171.48 | 167.87 | 169.30 | 194,485 | +0.91(+0.54%) |
Dec 21, 2020 | 165.75 | 169.01 | 164.58 | 168.39 | 303,598 | -0.87(-0.51%) |
Dec 18, 2020 | 173.50 | 173.50 | 167.58 | 169.26 | 496,203 | -0.85(-0.50%) |
Dec 17, 2020 | 169.29 | 170.11 | 167.00 | 170.11 | 147,494 | +1.58(+0.94%) |
Dec 16, 2020 | 167.91 | 170.50 | 166.37 | 168.53 | 213,517 | +0.19(+0.11%) |
Dec 15, 2020 | 169.12 | 169.32 | 165.97 | 168.34 | 178,835 | +1.68(+1.01%) |
Dec 14, 2020 | 172.28 | 172.38 | 166.49 | 166.66 | 190,933 | -2.20(-1.31%) |
Dec 11, 2020 | 166.54 | 169.66 | 164.75 | 168.86 | 313,489 | -2.99(-1.74%) |
Dec 10, 2020 | 169.69 | 175.00 | 168.81 | 171.85 | 189,025 | -0.15(-0.08%) |
Dec 09, 2020 | 176.12 | 178.09 | 170.78 | 172.00 | 215,484 | -2.29(-1.31%) |
Dec 08, 2020 | 171.79 | 175.56 | 171.08 | 174.29 | 123,953 | +1.23(+0.71%) |
Dec 07, 2020 | 173.67 | 175.66 | 172.12 | 173.06 | 131,739 | -1.53(-0.87%) |
Dec 04, 2020 | 177.68 | 180.09 | 171.32 | 174.59 | 151,054 | -0.04(-0.02%) |
Dec 03, 2020 | 170.12 | 175.90 | 169.78 | 174.62 | 157,514 | +6.32(+3.76%) |
Dec 02, 2020 | 164.45 | 170.29 | 163.65 | 168.30 | 106,358 | +1.49(+0.89%) |
Dec 01, 2020 | 167.92 | 168.37 | 163.70 | 166.81 | 93,235 | +2.32(+1.41%) |
Nov 30, 2020 | 172.23 | 172.91 | 163.54 | 164.50 | 151,715 | -7.25(-4.22%) |
Nov 27, 2020 | 165.96 | 172.29 | 165.96 | 171.74 | 182,403 | +5.14(+3.09%) |
Nov 25, 2020 | 165.27 | 167.66 | 160.54 | 166.60 | 101,082 | +1.08(+0.65%) |
Nov 24, 2020 | 162.38 | 166.17 | 160.95 | 165.52 | 218,577 | +5.96(+3.74%) |
Nov 23, 2020 | 150.19 | 160.10 | 150.19 | 159.56 | 161,303 | +9.80(+6.54%) |
Nov 20, 2020 | 154.93 | 154.93 | 147.92 | 149.76 | 129,948 | -3.27(-2.13%) |
Nov 19, 2020 | 152.15 | 154.61 | 149.14 | 153.02 | 118,891 | +1.45(+0.96%) |
Nov 18, 2020 | 156.59 | 158.51 | 151.43 | 151.57 | 161,187 | -2.61(-1.69%) |
Nov 17, 2020 | 153.68 | 156.81 | 148.89 | 154.18 | 131,752 | -2.50(-1.60%) |
Nov 16, 2020 | 154.65 | 160.19 | 151.45 | 156.69 | 207,348 | +7.14(+4.78%) |
Nov 13, 2020 | 143.05 | 150.29 | 140.14 | 149.54 | 136,155 | +8.56(+6.07%) |
Nov 12, 2020 | 142.40 | 146.64 | 137.10 | 140.98 | 161,922 | -4.68(-3.21%) |
Nov 11, 2020 | 148.56 | 150.52 | 143.75 | 145.66 | 139,315 | -3.13(-2.10%) |
Nov 10, 2020 | 147.86 | 152.97 | 146.07 | 148.79 | 158,709 | +0.76(+0.52%) |
Nov 09, 2020 | 154.65 | 169.13 | 143.75 | 148.03 | 444,612 | +14.67(+11.00%) |
Nov 06, 2020 | 134.34 | 134.80 | 131.09 | 133.35 | 94,357 | -0.94(-0.70%) |
Nov 05, 2020 | 128.89 | 134.72 | 128.89 | 134.29 | 101,788 | +6.22(+4.86%) |
Nov 04, 2020 | 127.93 | 132.33 | 126.86 | 128.07 | 110,315 | -1.13(-0.88%) |
Nov 03, 2020 | 128.92 | 131.10 | 126.73 | 129.20 | 124,461 | +2.21(+1.74%) |
Nov 02, 2020 | 132.33 | 132.33 | 125.04 | 126.98 | 171,890 | -3.27(-2.51%) |
Oct 30, 2020 | 130.13 | 133.16 | 126.05 | 130.25 | 210,648 | -2.72(-2.04%) |
Oct 29, 2020 | 127.13 | 135.24 | 121.82 | 132.97 | 251,563 | +13.21(+11.03%) |
Oct 28, 2020 | 122.93 | 123.51 | 115.27 | 119.75 | 239,533 | -8.11(-6.34%) |
Oct 27, 2020 | 131.90 | 132.33 | 126.59 | 127.86 | 171,534 | -3.60(-2.74%) |
Oct 26, 2020 | 135.42 | 136.76 | 130.43 | 131.46 | 161,532 | -6.06(-4.41%) |
Oct 23, 2020 | 136.47 | 137.71 | 135.20 | 137.52 | 135,638 | +1.20(+0.88%) |
Oct 22, 2020 | 129.75 | 137.10 | 129.75 | 136.32 | 173,624 | +8.27(+6.46%) |
Oct 21, 2020 | 129.92 | 130.68 | 127.46 | 128.05 | 119,962 | -1.88(-1.44%) |
Oct 20, 2020 | 130.26 | 132.58 | 128.60 | 129.92 | 136,571 | +1.80(+1.40%) |
Oct 19, 2020 | 125.84 | 129.51 | 124.97 | 128.12 | 106,516 | +2.39(+1.90%) |
Oct 16, 2020 | 125.29 | 128.20 | 124.38 | 125.74 | 133,672 | -0.19(-0.15%) |
Oct 15, 2020 | 122.56 | 126.01 | 121.25 | 125.93 | 142,410 | +1.28(+1.02%) |
Oct 14, 2020 | 123.91 | 125.70 | 122.61 | 124.66 | 140,456 | +1.34(+1.09%) |
Oct 13, 2020 | 120.03 | 124.46 | 118.23 | 123.31 | 192,851 | -0.36(-0.29%) |
Oct 12, 2020 | 123.73 | 124.48 | 122.15 | 123.67 | 237,998 | +3.42(+2.85%) |
Oct 09, 2020 | 117.64 | 120.46 | 114.61 | 120.25 | 210,958 | +2.54(+2.16%) |
Oct 08, 2020 | 113.68 | 118.30 | 113.58 | 117.70 | 285,938 | +5.27(+4.69%) |
Oct 07, 2020 | 111.92 | 112.84 | 110.18 | 112.44 | 296,101 | +3.48(+3.19%) |
Oct 06, 2020 | 115.62 | 116.15 | 108.94 | 108.96 | 358,984 | -4.77(-4.19%) |
Oct 05, 2020 | 117.41 | 118.84 | 113.32 | 113.72 | 242,948 | -1.92(-1.66%) |
Oct 02, 2020 | 111.15 | 120.54 | 109.87 | 115.65 | 460,612 | +1.42(+1.24%) |
Oct 01, 2020 | 117.94 | 117.94 | 113.94 | 114.23 | 296,109 | -1.56(-1.35%) |
Sep 30, 2020 | 120.36 | 121.91 | 115.69 | 115.79 | 272,120 | -1.25(-1.07%) |
Sep 29, 2020 | 121.31 | 121.85 | 116.20 | 117.04 | 194,439 | -5.82(-4.74%) |
Sep 28, 2020 | 121.86 | 126.75 | 121.40 | 122.86 | 194,937 | +3.24(+2.71%) |
Sep 25, 2020 | 116.66 | 119.70 | 116.66 | 119.62 | 118,981 | +2.19(+1.86%) |
Sep 24, 2020 | 120.92 | 121.37 | 116.17 | 117.43 | 178,271 | -3.85(-3.17%) |
Sep 23, 2020 | 123.60 | 126.36 | 121.15 | 121.28 | 111,739 | -1.35(-1.10%) |
Sep 22, 2020 | 121.90 | 124.04 | 121.43 | 122.63 | 92,143 | +0.52(+0.43%) |
Sep 21, 2020 | 125.66 | 126.73 | 121.30 | 122.11 | 149,446 | -7.89(-6.07%) |
Sep 18, 2020 | 134.55 | 135.05 | 129.51 | 130.00 | 385,706 | -3.88(-2.90%) |
Sep 17, 2020 | 135.53 | 137.81 | 133.34 | 133.88 | 146,010 | -3.58(-2.60%) |
Sep 16, 2020 | 133.72 | 140.02 | 132.23 | 137.45 | 191,648 | +3.61(+2.70%) |
Sep 15, 2020 | 133.98 | 136.52 | 130.71 | 133.84 | 135,256 | +1.98(+1.50%) |
Sep 14, 2020 | 130.08 | 132.08 | 128.62 | 131.85 | 136,646 | +3.23(+2.51%) |
Sep 11, 2020 | 129.04 | 130.72 | 124.51 | 128.63 | 374,325 | -1.20(-0.92%) |
Sep 10, 2020 | 130.50 | 133.75 | 129.78 | 129.83 | 133,204 | +0.46(+0.36%) |
Sep 09, 2020 | 128.99 | 130.65 | 126.34 | 129.36 | 291,815 | -0.68(-0.52%) |
Sep 08, 2020 | 128.12 | 134.58 | 127.59 | 130.04 | 326,110 | +0.86(+0.67%) |
Sep 04, 2020 | 130.35 | 130.82 | 124.49 | 129.18 | 257,723 | +1.94(+1.53%) |
Sep 03, 2020 | 128.94 | 132.61 | 125.07 | 127.23 | 311,857 | -0.89(-0.69%) |
Sep 02, 2020 | 124.26 | 128.54 | 122.75 | 128.12 | 288,120 | +3.88(+3.12%) |
Sep 01, 2020 | 122.43 | 126.77 | 120.33 | 124.25 | 147,449 | -0.05(-0.04%) |
Aug 31, 2020 | 127.80 | 129.72 | 124.25 | 124.30 | 236,667 | -4.24(-3.30%) |
Aug 28, 2020 | 128.31 | 131.11 | 127.44 | 128.54 | 351,874 | +1.39(+1.09%) |
Aug 27, 2020 | 121.20 | 128.95 | 120.80 | 127.15 | 269,851 | +8.55(+7.21%) |
Aug 26, 2020 | 119.59 | 120.20 | 116.79 | 118.59 | 152,066 | -0.88(-0.74%) |
Aug 25, 2020 | 121.69 | 121.69 | 117.98 | 119.47 | 220,551 | -0.57(-0.47%) |
Aug 24, 2020 | 112.88 | 120.63 | 112.20 | 120.04 | 291,284 | +8.28(+7.41%) |
Aug 21, 2020 | 112.62 | 114.12 | 110.78 | 111.76 | 138,121 | -1.29(-1.14%) |
Aug 20, 2020 | 111.15 | 113.42 | 109.46 | 113.05 | 139,925 | +0.14(+0.12%) |
Aug 19, 2020 | 113.38 | 117.42 | 112.14 | 112.91 | 131,011 | -0.25(-0.22%) |
Aug 18, 2020 | 113.36 | 113.64 | 111.88 | 113.16 | 120,631 | +0.68(+0.60%) |
Aug 17, 2020 | 113.68 | 113.68 | 110.64 | 112.49 | 170,063 | -1.95(-1.71%) |
Aug 14, 2020 | 113.72 | 115.39 | 111.31 | 114.44 | 113,704 | +0.33(+0.29%) |
Aug 13, 2020 | 115.28 | 117.68 | 113.76 | 114.11 | 172,778 | -1.77(-1.53%) |
Aug 12, 2020 | 119.69 | 121.20 | 113.57 | 115.88 | 191,082 | -1.99(-1.69%) |
Aug 11, 2020 | 121.23 | 123.93 | 117.49 | 117.87 | 391,999 | +2.63(+2.28%) |
Aug 10, 2020 | 114.77 | 119.85 | 114.65 | 115.24 | 298,851 | +1.03(+0.91%) |
Aug 07, 2020 | 113.57 | 116.75 | 112.65 | 114.21 | 144,846 | +0.14(+0.13%) |
Aug 06, 2020 | 112.14 | 117.17 | 110.95 | 114.06 | 236,962 | +2.64(+2.37%) |
Aug 05, 2020 | 111.14 | 113.00 | 108.97 | 111.42 | 202,763 | +1.39(+1.27%) |
Aug 04, 2020 | 108.48 | 110.59 | 107.80 | 110.03 | 224,959 | +2.39(+2.22%) |
Aug 03, 2020 | 107.69 | 108.36 | 105.02 | 107.64 | 217,992 | -0.64(-0.59%) |
Jul 31, 2020 | 106.31 | 108.44 | 104.98 | 108.28 | 167,194 | +0.52(+0.48%) |
Jul 30, 2020 | 106.64 | 109.60 | 101.56 | 107.76 | 281,976 | -3.19(-2.88%) |
Jul 29, 2020 | 111.51 | 112.84 | 109.59 | 110.95 | 272,866 | -0.21(-0.19%) |
Jul 28, 2020 | 109.12 | 113.56 | 109.12 | 111.16 | 162,739 | +1.49(+1.36%) |
Jul 27, 2020 | 109.53 | 112.08 | 108.54 | 109.67 | 129,362 | -0.11(-0.10%) |
Jul 24, 2020 | 109.59 | 111.15 | 108.39 | 109.78 | 142,467 | -0.17(-0.16%) |
Jul 23, 2020 | 108.44 | 113.88 | 107.22 | 109.95 | 157,499 | +0.57(+0.52%) |
Jul 22, 2020 | 108.93 | 110.50 | 108.05 | 109.38 | 103,393 | +0.01(+0.01%) |
Jul 21, 2020 | 108.00 | 111.54 | 107.89 | 109.37 | 138,484 | +2.81(+2.64%) |
Jul 20, 2020 | 108.96 | 109.79 | 105.63 | 106.56 | 197,702 | -2.99(-2.73%) |
Jul 17, 2020 | 111.06 | 111.91 | 108.77 | 109.55 | 215,200 | -2.35(-2.10%) |
Jul 16, 2020 | 111.72 | 114.39 | 109.75 | 111.90 | 224,871 | -2.94(-2.56%) |
Jul 15, 2020 | 111.75 | 115.73 | 111.03 | 114.83 | 253,627 | +6.69(+6.18%) |
Jul 14, 2020 | 103.75 | 109.92 | 103.75 | 108.15 | 160,732 | +1.93(+1.82%) |
Jul 13, 2020 | 109.05 | 110.19 | 104.19 | 106.21 | 302,044 | -0.39(-0.36%) |
Jul 10, 2020 | 99.45 | 107.75 | 98.05 | 106.60 | 263,828 | +8.26(+8.40%) |
Jul 09, 2020 | 104.72 | 105.74 | 96.75 | 98.34 | 320,243 | -8.19(-7.69%) |
Jul 08, 2020 | 102.93 | 107.25 | 101.21 | 106.52 | 190,820 | +3.29(+3.18%) |
Jul 07, 2020 | 105.06 | 106.56 | 102.67 | 103.24 | 157,668 | -4.36(-4.05%) |
Jul 06, 2020 | 108.13 | 109.45 | 105.35 | 107.59 | 126,475 | +2.03(+1.92%) |
Jul 02, 2020 | 108.05 | 109.99 | 104.97 | 105.56 | 114,015 | +0.90(+0.86%) |
Jul 01, 2020 | 108.12 | 110.60 | 104.57 | 104.67 | 257,063 | -0.89(-0.84%) |
Jun 30, 2020 | 106.54 | 108.58 | 103.36 | 105.56 | 205,092 | -2.34(-2.17%) |
Jun 29, 2020 | 104.18 | 108.72 | 100.54 | 107.89 | 286,912 | +4.77(+4.62%) |
Jun 26, 2020 | 101.93 | 104.10 | 95.95 | 103.13 | 779,689 | -0.24(-0.23%) |
Jun 25, 2020 | 102.19 | 104.44 | 99.85 | 103.37 | 261,643 | -0.91(-0.87%) |
Jun 24, 2020 | 109.11 | 109.17 | 103.64 | 104.28 | 217,784 | -6.39(-5.77%) |
Jun 23, 2020 | 108.62 | 112.12 | 106.22 | 110.67 | 312,646 | +4.06(+3.81%) |
Jun 22, 2020 | 106.52 | 109.56 | 103.93 | 106.61 | 354,098 | +0.93(+0.88%) |
Jun 19, 2020 | 111.73 | 111.94 | 102.19 | 105.68 | 429,574 | -4.52(-4.11%) |
Jun 18, 2020 | 107.30 | 111.24 | 106.06 | 110.20 | 151,945 | +0.05(+0.04%) |
Jun 17, 2020 | 109.54 | 112.08 | 106.81 | 110.16 | 239,560 | -1.32(-1.19%) |
Jun 16, 2020 | 118.88 | 118.89 | 107.50 | 111.48 | 285,758 | +1.06(+0.96%) |
Jun 15, 2020 | 102.46 | 112.20 | 101.76 | 110.42 | 257,049 | +1.21(+1.11%) |
Jun 12, 2020 | 113.81 | 116.91 | 102.27 | 109.21 | 614,770 | +5.82(+5.63%) |
Jun 11, 2020 | 106.07 | 112.54 | 101.40 | 103.39 | 409,267 | -14.46(-12.27%) |
Jun 10, 2020 | 123.23 | 123.23 | 113.49 | 117.85 | 340,537 | -7.77(-6.19%) |
Jun 09, 2020 | 125.53 | 128.12 | 117.52 | 125.62 | 423,581 | -3.65(-2.83%) |
Jun 08, 2020 | 124.94 | 130.05 | 123.19 | 129.28 | 478,975 | +9.33(+7.78%) |
Jun 05, 2020 | 131.46 | 135.01 | 116.87 | 119.95 | 679,124 | -1.68(-1.38%) |
Jun 04, 2020 | 119.86 | 127.50 | 118.24 | 121.63 | 672,819 | +4.04(+3.44%) |
Jun 03, 2020 | 111.61 | 121.97 | 110.88 | 117.59 | 541,822 | +8.71(+8.00%) |
Jun 02, 2020 | 107.35 | 110.30 | 105.05 | 108.88 | 318,994 | +3.57(+3.39%) |
Jun 01, 2020 | 104.51 | 109.26 | 103.72 | 105.31 | 348,687 | +2.33(+2.26%) |
May 29, 2020 | 99.51 | 106.25 | 98.61 | 102.98 | 359,013 | +0.59(+0.58%) |
May 28, 2020 | 107.28 | 107.32 | 101.52 | 102.39 | 423,886 | -3.50(-3.30%) |
May 27, 2020 | 105.07 | 112.41 | 98.07 | 105.89 | 689,005 | +7.99(+8.16%) |
May 26, 2020 | 89.86 | 98.37 | 89.69 | 97.90 | 513,255 | +13.33(+15.76%) |
May 22, 2020 | 87.38 | 87.95 | 81.89 | 84.57 | 225,650 | -2.07(-2.39%) |
May 21, 2020 | 83.77 | 88.61 | 83.77 | 86.64 | 289,359 | +2.95(+3.52%) |
May 20, 2020 | 82.20 | 85.68 | 81.44 | 83.69 | 281,593 | +3.57(+4.45%) |
May 19, 2020 | 83.36 | 85.06 | 80.09 | 80.13 | 314,394 | -2.56(-3.10%) |
May 18, 2020 | 77.32 | 83.23 | 77.15 | 82.69 | 568,144 | +9.70(+13.30%) |
May 15, 2020 | 70.55 | 75.14 | 69.17 | 72.98 | 544,520 | +1.08(+1.51%) |
May 14, 2020 | 72.05 | 74.09 | 68.62 | 71.90 | 598,415 | -3.15(-4.20%) |
May 13, 2020 | 76.89 | 77.12 | 69.44 | 75.05 | 1,150,547 | +4.30(+6.08%) |
May 12, 2020 | 71.48 | 73.11 | 70.45 | 70.75 | 500,450 | -0.58(-0.81%) |
May 11, 2020 | 71.43 | 73.80 | 68.93 | 71.33 | 601,546 | -1.56(-2.13%) |
May 08, 2020 | 66.19 | 73.60 | 65.81 | 72.89 | 369,152 | +8.87(+13.86%) |
May 07, 2020 | 64.23 | 65.26 | 62.58 | 64.01 | 628,056 | -0.06(-0.09%) |
May 06, 2020 | 66.69 | 67.78 | 61.38 | 64.07 | 333,310 | -2.58(-3.87%) |
May 05, 2020 | 68.72 | 70.84 | 65.24 | 66.65 | 360,172 | -1.04(-1.54%) |
May 04, 2020 | 67.14 | 68.80 | 65.13 | 67.70 | 362,218 | -3.66(-5.13%) |