Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 132.45 | 134.38 | 132.02 | 133.10 | 2,344,395 | +0.92(+0.70%) |
Mar 30, 2021 | 131.18 | 132.26 | 130.22 | 132.18 | 1,985,219 | -0.53(-0.40%) |
Mar 29, 2021 | 130.29 | 133.73 | 129.33 | 132.71 | 2,407,283 | +2.09(+1.60%) |
Mar 26, 2021 | 128.06 | 130.77 | 127.51 | 130.62 | 2,267,490 | +2.77(+2.17%) |
Mar 25, 2021 | 126.90 | 128.25 | 126.02 | 127.85 | 1,989,913 | +0.23(+0.18%) |
Mar 24, 2021 | 130.74 | 131.08 | 127.54 | 127.62 | 2,202,912 | -3.20(-2.44%) |
Mar 23, 2021 | 129.34 | 132.23 | 128.84 | 130.82 | 2,564,418 | +1.61(+1.25%) |
Mar 22, 2021 | 127.24 | 130.24 | 126.44 | 129.21 | 3,206,823 | +2.96(+2.34%) |
Mar 19, 2021 | 126.37 | 127.64 | 125.84 | 126.25 | 4,262,820 | +0.39(+0.31%) |
Mar 18, 2021 | 127.86 | 128.39 | 125.16 | 125.86 | 3,541,887 | -2.56(-1.99%) |
Mar 17, 2021 | 129.05 | 129.05 | 126.59 | 128.41 | 2,439,388 | -1.12(-0.87%) |
Mar 16, 2021 | 130.24 | 131.46 | 129.30 | 129.53 | 2,319,854 | +0.84(+0.65%) |
Mar 15, 2021 | 128.25 | 128.75 | 126.98 | 128.70 | 2,218,878 | +0.39(+0.31%) |
Mar 12, 2021 | 127.75 | 128.81 | 127.05 | 128.30 | 1,350,527 | -0.84(-0.65%) |
Mar 11, 2021 | 130.24 | 130.59 | 128.81 | 129.14 | 2,255,848 | +1.20(+0.94%) |
Mar 10, 2021 | 129.93 | 130.42 | 127.64 | 127.94 | 1,873,763 | -0.80(-0.62%) |
Mar 09, 2021 | 128.06 | 130.81 | 127.78 | 128.74 | 2,986,707 | +3.66(+2.92%) |
Mar 08, 2021 | 129.78 | 130.30 | 125.04 | 125.08 | 2,219,373 | -5.30(-4.06%) |
Mar 05, 2021 | 129.33 | 130.70 | 127.34 | 130.38 | 2,553,786 | +1.29(+1.00%) |
Mar 04, 2021 | 130.35 | 132.51 | 128.32 | 129.09 | 2,977,570 | -1.73(-1.32%) |
Mar 03, 2021 | 133.65 | 134.46 | 130.50 | 130.82 | 2,825,834 | -3.71(-2.76%) |
Mar 02, 2021 | 134.85 | 135.96 | 133.33 | 134.53 | 2,766,286 | -0.28(-0.20%) |
Mar 01, 2021 | 132.95 | 135.38 | 132.34 | 134.80 | 2,919,838 | +3.24(+2.46%) |
Feb 26, 2021 | 134.27 | 135.35 | 131.50 | 131.56 | 3,713,233 | -1.25(-0.94%) |
Feb 25, 2021 | 134.78 | 136.46 | 131.69 | 132.81 | 3,098,274 | -2.40(-1.77%) |
Feb 24, 2021 | 135.81 | 137.11 | 134.47 | 135.21 | 3,803,858 | -3.43(-2.47%) |
Feb 23, 2021 | 137.93 | 139.41 | 133.74 | 138.63 | 2,838,006 | -1.07(-0.77%) |
Feb 22, 2021 | 142.06 | 142.79 | 139.45 | 139.70 | 1,866,612 | -3.62(-2.53%) |
Feb 19, 2021 | 145.03 | 146.30 | 142.83 | 143.33 | 2,183,542 | -1.43(-0.99%) |
Feb 18, 2021 | 143.43 | 145.74 | 141.59 | 144.76 | 2,125,668 | +1.55(+1.08%) |
Feb 17, 2021 | 142.39 | 143.41 | 140.79 | 143.21 | 1,684,189 | +0.05(+0.03%) |
Feb 16, 2021 | 144.21 | 145.25 | 142.02 | 143.16 | 2,572,645 | -1.93(-1.33%) |
Feb 12, 2021 | 144.18 | 145.18 | 142.43 | 145.09 | 1,696,590 | +0.40(+0.28%) |
Feb 11, 2021 | 142.72 | 145.28 | 142.01 | 144.68 | 2,640,137 | +2.67(+1.88%) |
Feb 10, 2021 | 144.31 | 144.76 | 141.53 | 142.01 | 2,878,847 | -1.47(-1.03%) |
Feb 09, 2021 | 140.01 | 145.57 | 139.87 | 143.48 | 4,599,711 | +3.58(+2.56%) |
Feb 08, 2021 | 139.45 | 139.93 | 136.84 | 139.90 | 2,582,689 | +1.22(+0.88%) |
Feb 05, 2021 | 137.40 | 139.91 | 136.80 | 138.68 | 3,970,558 | +2.54(+1.87%) |
Feb 04, 2021 | 138.03 | 139.59 | 135.28 | 136.14 | 3,999,888 | -2.15(-1.55%) |
Feb 03, 2021 | 141.77 | 142.01 | 135.56 | 138.29 | 6,814,952 | -8.00(-5.47%) |
Feb 02, 2021 | 143.52 | 147.60 | 143.52 | 146.29 | 4,252,286 | +3.05(+2.13%) |
Feb 01, 2021 | 141.21 | 144.64 | 140.95 | 143.25 | 4,198,009 | +2.62(+1.86%) |
Jan 29, 2021 | 138.47 | 141.97 | 137.94 | 140.63 | 3,732,479 | +0.19(+0.13%) |
Jan 28, 2021 | 143.71 | 144.00 | 140.33 | 140.44 | 3,336,621 | -3.16(-2.20%) |
Jan 27, 2021 | 143.21 | 146.25 | 141.94 | 143.60 | 4,447,214 | -0.07(-0.05%) |
Jan 26, 2021 | 143.73 | 144.32 | 142.58 | 143.67 | 3,727,239 | +0.00(+0.00%) |
Jan 25, 2021 | 146.14 | 147.60 | 142.77 | 143.67 | 3,796,848 | +0.29(+0.21%) |
Jan 22, 2021 | 142.37 | 143.85 | 141.91 | 143.38 | 3,430,757 | +0.03(+0.02%) |
Jan 21, 2021 | 142.99 | 144.63 | 142.14 | 143.35 | 3,069,188 | +0.36(+0.25%) |
Jan 20, 2021 | 139.87 | 143.30 | 139.24 | 142.98 | 3,344,374 | +4.09(+2.95%) |
Jan 19, 2021 | 136.91 | 140.43 | 135.52 | 138.89 | 2,742,627 | +2.39(+1.75%) |
Jan 15, 2021 | 136.76 | 138.13 | 135.43 | 136.50 | 2,488,421 | +0.06(+0.04%) |
Jan 14, 2021 | 134.37 | 136.88 | 133.68 | 136.44 | 3,575,696 | +2.55(+1.91%) |
Jan 13, 2021 | 136.08 | 136.45 | 132.21 | 133.89 | 3,764,147 | -2.67(-1.96%) |
Jan 12, 2021 | 138.55 | 139.25 | 134.83 | 136.56 | 2,206,335 | -2.12(-1.53%) |
Jan 11, 2021 | 138.98 | 139.16 | 136.81 | 138.68 | 2,637,171 | -0.63(-0.45%) |
Jan 08, 2021 | 138.33 | 139.45 | 137.41 | 139.31 | 1,937,520 | +1.10(+0.80%) |
Jan 07, 2021 | 134.86 | 138.34 | 134.54 | 138.21 | 2,989,915 | +3.87(+2.88%) |
Jan 06, 2021 | 136.03 | 137.68 | 133.94 | 134.34 | 2,442,394 | -4.44(-3.20%) |
Jan 05, 2021 | 137.71 | 138.86 | 136.00 | 138.78 | 2,156,587 | +1.78(+1.30%) |
Jan 04, 2021 | 140.86 | 141.07 | 135.68 | 137.00 | 3,652,681 | -4.02(-2.85%) |
Dec 31, 2020 | 141.02 | 141.02 | 141.02 | 1,715,367 | +1.52(+1.09%) | |
Dec 30, 2020 | 138.85 | 140.07 | 138.36 | 139.50 | 1,715,367 | +1.33(+0.96%) |
Dec 29, 2020 | 138.47 | 139.58 | 137.76 | 138.17 | 1,210,119 | -0.02(-0.01%) |
Dec 28, 2020 | 139.77 | 139.99 | 136.29 | 138.19 | 1,788,255 | -1.07(-0.77%) |
Dec 24, 2020 | 138.78 | 139.65 | 138.25 | 139.26 | 700,692 | +0.29(+0.21%) |
Dec 23, 2020 | 137.01 | 139.83 | 136.14 | 138.97 | 1,794,693 | +2.04(+1.49%) |
Dec 22, 2020 | 138.70 | 139.17 | 136.20 | 136.92 | 2,141,396 | -1.55(-1.12%) |
Dec 21, 2020 | 139.09 | 139.81 | 136.47 | 138.48 | 2,679,214 | -1.57(-1.12%) |
Dec 18, 2020 | 138.13 | 140.40 | 137.07 | 140.05 | 4,963,401 | +2.71(+1.97%) |
Dec 17, 2020 | 139.40 | 139.93 | 135.83 | 137.34 | 3,692,041 | -1.72(-1.24%) |
Dec 16, 2020 | 136.99 | 140.87 | 136.83 | 139.06 | 4,102,978 | +0.92(+0.67%) |
Dec 15, 2020 | 135.33 | 138.27 | 134.65 | 138.13 | 3,456,752 | +3.06(+2.27%) |
Dec 14, 2020 | 136.01 | 136.10 | 134.15 | 135.07 | 3,418,374 | +1.71(+1.28%) |
Dec 11, 2020 | 132.36 | 134.65 | 132.21 | 133.36 | 3,254,082 | +1.10(+0.83%) |
Dec 10, 2020 | 129.29 | 132.94 | 128.89 | 132.26 | 2,956,899 | +1.48(+1.13%) |
Dec 09, 2020 | 129.20 | 131.23 | 128.49 | 130.78 | 4,306,652 | +1.00(+0.77%) |
Dec 08, 2020 | 128.09 | 130.16 | 127.39 | 129.78 | 2,887,274 | +1.29(+1.00%) |
Dec 07, 2020 | 126.87 | 128.63 | 126.56 | 128.49 | 2,719,954 | +2.11(+1.67%) |
Dec 04, 2020 | 124.15 | 126.83 | 123.98 | 126.38 | 2,793,300 | +0.30(+0.24%) |
Dec 03, 2020 | 128.16 | 128.52 | 125.88 | 126.07 | 2,393,522 | -1.14(-0.90%) |
Dec 02, 2020 | 124.75 | 127.42 | 124.21 | 127.21 | 1,938,088 | +2.26(+1.81%) |
Dec 01, 2020 | 125.29 | 125.70 | 123.40 | 124.95 | 2,878,266 | -0.33(-0.27%) |
Nov 30, 2020 | 122.36 | 125.92 | 120.89 | 125.29 | 10,283,430 | +3.51(+2.88%) |
Nov 27, 2020 | 121.20 | 122.59 | 120.05 | 121.78 | 2,538,335 | +2.61(+2.19%) |
Nov 25, 2020 | 118.48 | 121.18 | 118.28 | 119.17 | 2,906,840 | +1.23(+1.05%) |
Nov 24, 2020 | 119.15 | 119.62 | 117.43 | 117.93 | 3,540,011 | -1.58(-1.32%) |
Nov 23, 2020 | 119.68 | 121.01 | 118.11 | 119.51 | 2,126,782 | -0.01(-0.01%) |
Nov 20, 2020 | 117.23 | 120.63 | 116.80 | 119.52 | 3,249,546 | +1.70(+1.44%) |
Nov 19, 2020 | 114.48 | 119.18 | 114.17 | 117.82 | 2,893,673 | +3.24(+2.82%) |
Nov 18, 2020 | 116.06 | 116.28 | 114.40 | 114.59 | 2,557,629 | -1.65(-1.42%) |
Nov 17, 2020 | 117.03 | 118.32 | 115.77 | 116.23 | 3,012,244 | -0.08(-0.07%) |
Nov 16, 2020 | 116.95 | 118.38 | 115.28 | 116.31 | 3,129,592 | -2.16(-1.82%) |
Nov 13, 2020 | 117.90 | 119.12 | 117.07 | 118.47 | 2,152,701 | +1.45(+1.24%) |
Nov 12, 2020 | 118.60 | 119.96 | 116.68 | 117.02 | 2,385,810 | -0.45(-0.38%) |
Nov 11, 2020 | 117.98 | 118.31 | 115.32 | 117.47 | 3,643,144 | +0.83(+0.72%) |
Nov 10, 2020 | 114.73 | 118.21 | 112.57 | 116.64 | 4,541,805 | +1.92(+1.68%) |
Nov 09, 2020 | 114.22 | 118.96 | 108.03 | 114.72 | 7,235,522 | -2.18(-1.86%) |
Nov 06, 2020 | 117.20 | 118.37 | 112.32 | 116.89 | 12,389,962 | -8.96(-7.12%) |
Nov 05, 2020 | 126.39 | 126.39 | 123.84 | 125.86 | 3,347,909 | +2.96(+2.41%) |
Nov 04, 2020 | 122.47 | 124.53 | 121.33 | 122.89 | 2,644,971 | +4.48(+3.79%) |
Nov 03, 2020 | 118.42 | 119.12 | 117.10 | 118.41 | 2,061,974 | +0.91(+0.78%) |
Nov 02, 2020 | 118.61 | 118.73 | 115.52 | 117.50 | 2,701,431 | -0.02(-0.02%) |
Oct 30, 2020 | 120.62 | 121.70 | 116.23 | 117.52 | 3,378,227 | -3.99(-3.28%) |
Oct 29, 2020 | 123.36 | 123.74 | 120.40 | 121.51 | 2,685,367 | -1.67(-1.35%) |
Oct 28, 2020 | 123.20 | 124.62 | 122.40 | 123.18 | 2,120,448 | -1.00(-0.81%) |
Oct 27, 2020 | 124.91 | 125.12 | 123.67 | 124.18 | 1,481,338 | -0.06(-0.05%) |
Oct 26, 2020 | 123.97 | 125.04 | 122.62 | 124.24 | 2,208,088 | -0.09(-0.07%) |
Oct 23, 2020 | 124.79 | 125.19 | 123.11 | 124.33 | 1,239,087 | -0.15(-0.12%) |
Oct 22, 2020 | 125.32 | 125.54 | 122.98 | 124.47 | 1,827,580 | -0.72(-0.57%) |
Oct 21, 2020 | 125.51 | 126.95 | 124.85 | 125.19 | 2,244,081 | +0.28(+0.23%) |
Oct 20, 2020 | 127.91 | 128.08 | 124.64 | 124.91 | 2,293,411 | -2.46(-1.93%) |
Oct 19, 2020 | 130.57 | 131.31 | 127.01 | 127.37 | 1,482,918 | -2.01(-1.55%) |
Oct 16, 2020 | 129.95 | 130.69 | 128.52 | 129.38 | 1,962,840 | +0.57(+0.44%) |
Oct 15, 2020 | 128.54 | 129.86 | 127.38 | 128.81 | 1,940,772 | -1.38(-1.06%) |
Oct 14, 2020 | 131.21 | 131.28 | 129.20 | 130.19 | 2,570,011 | -0.19(-0.14%) |
Oct 13, 2020 | 129.33 | 130.97 | 127.65 | 130.38 | 2,158,987 | +2.02(+1.57%) |
Oct 12, 2020 | 126.49 | 129.52 | 125.37 | 128.36 | 2,147,502 | +3.36(+2.69%) |
Oct 09, 2020 | 124.41 | 125.96 | 123.49 | 124.99 | 2,030,852 | +1.43(+1.16%) |
Oct 08, 2020 | 123.67 | 123.94 | 122.02 | 123.56 | 1,997,972 | +0.96(+0.78%) |
Oct 07, 2020 | 123.97 | 124.06 | 121.58 | 122.60 | 3,320,500 | +0.17(+0.14%) |
Oct 06, 2020 | 127.85 | 127.89 | 122.12 | 122.43 | 3,826,241 | -5.77(-4.50%) |
Oct 05, 2020 | 127.58 | 130.39 | 126.58 | 128.20 | 1,295,010 | +1.62(+1.28%) |
Oct 02, 2020 | 128.84 | 129.69 | 125.25 | 126.58 | 1,785,624 | -3.64(-2.79%) |
Oct 01, 2020 | 129.52 | 131.47 | 128.93 | 130.22 | 1,905,730 | +2.32(+1.82%) |
Sep 30, 2020 | 127.23 | 129.44 | 126.95 | 127.90 | 2,206,982 | +0.38(+0.30%) |
Sep 29, 2020 | 129.51 | 129.88 | 127.00 | 127.51 | 1,828,799 | -2.22(-1.71%) |
Sep 28, 2020 | 130.79 | 131.27 | 128.35 | 129.73 | 1,831,938 | +1.07(+0.83%) |
Sep 25, 2020 | 127.01 | 129.47 | 126.21 | 128.66 | 1,953,358 | +1.83(+1.45%) |
Sep 24, 2020 | 125.74 | 127.79 | 125.62 | 126.83 | 2,040,857 | +0.88(+0.70%) |
Sep 23, 2020 | 129.03 | 129.77 | 125.46 | 125.94 | 2,492,508 | -2.55(-1.98%) |
Sep 22, 2020 | 127.34 | 128.69 | 125.98 | 128.49 | 2,122,967 | +2.68(+2.13%) |
Sep 21, 2020 | 121.93 | 125.99 | 121.76 | 125.82 | 2,056,837 | +2.34(+1.90%) |
Sep 18, 2020 | 123.07 | 124.26 | 120.99 | 123.47 | 3,469,691 | +0.63(+0.51%) |
Sep 17, 2020 | 121.83 | 124.10 | 121.16 | 122.84 | 2,194,068 | -1.45(-1.17%) |
Sep 16, 2020 | 126.50 | 127.02 | 124.03 | 124.30 | 1,868,186 | -1.56(-1.24%) |
Sep 15, 2020 | 125.52 | 127.36 | 125.04 | 125.86 | 2,171,413 | +2.11(+1.70%) |
Sep 14, 2020 | 125.46 | 125.54 | 123.50 | 123.75 | 1,404,047 | +0.16(+0.13%) |
Sep 11, 2020 | 125.52 | 125.92 | 122.00 | 123.59 | 1,780,934 | -1.22(-0.98%) |
Sep 10, 2020 | 127.38 | 128.60 | 123.90 | 124.81 | 2,508,280 | -1.41(-1.12%) |
Sep 09, 2020 | 124.10 | 127.02 | 122.48 | 126.22 | 2,830,531 | +4.31(+3.54%) |
Sep 08, 2020 | 125.00 | 125.04 | 120.95 | 121.90 | 4,713,637 | -5.72(-4.48%) |
Sep 04, 2020 | 129.09 | 130.09 | 124.46 | 127.62 | 2,477,768 | -2.64(-2.03%) |
Sep 03, 2020 | 135.57 | 135.57 | 128.69 | 130.26 | 3,497,377 | -6.61(-4.83%) |
Sep 02, 2020 | 135.34 | 137.59 | 134.01 | 136.87 | 2,383,364 | +1.25(+0.92%) |
Sep 01, 2020 | 138.03 | 138.03 | 134.44 | 135.62 | 2,774,356 | -1.16(-0.85%) |
Aug 31, 2020 | 138.36 | 138.39 | 135.43 | 136.78 | 2,780,941 | -1.37(-0.99%) |
Aug 28, 2020 | 139.60 | 139.60 | 137.32 | 138.15 | 1,584,344 | -0.88(-0.64%) |
Aug 27, 2020 | 140.62 | 140.97 | 137.15 | 139.04 | 1,960,762 | -1.82(-1.29%) |
Aug 26, 2020 | 139.32 | 141.71 | 139.32 | 140.86 | 1,611,535 | +1.39(+1.00%) |
Aug 25, 2020 | 139.27 | 139.66 | 138.28 | 139.47 | 874,445 | -0.12(-0.08%) |
Aug 24, 2020 | 139.53 | 140.09 | 138.49 | 139.59 | 1,878,857 | +1.10(+0.79%) |
Aug 21, 2020 | 140.01 | 140.23 | 138.12 | 138.49 | 1,978,135 | -2.23(-1.58%) |
Aug 20, 2020 | 138.89 | 141.19 | 138.33 | 140.71 | 1,293,077 | +1.59(+1.14%) |
Aug 19, 2020 | 139.54 | 140.85 | 138.35 | 139.12 | 1,852,281 | -0.71(-0.50%) |
Aug 18, 2020 | 137.89 | 139.99 | 137.46 | 139.83 | 1,441,706 | +2.09(+1.52%) |
Aug 17, 2020 | 136.56 | 138.25 | 135.64 | 137.74 | 1,510,197 | +0.02(+0.01%) |
Aug 14, 2020 | 138.91 | 139.27 | 137.25 | 137.72 | 1,941,632 | -1.31(-0.95%) |
Aug 13, 2020 | 138.40 | 140.10 | 137.87 | 139.04 | 1,214,793 | +1.83(+1.34%) |
Aug 12, 2020 | 134.24 | 137.59 | 133.56 | 137.20 | 1,747,986 | +4.12(+3.10%) |
Aug 11, 2020 | 138.43 | 138.43 | 132.95 | 133.08 | 2,265,369 | -4.90(-3.55%) |
Aug 10, 2020 | 140.02 | 141.21 | 136.81 | 137.99 | 1,405,468 | -3.23(-2.29%) |
Aug 07, 2020 | 143.61 | 144.01 | 139.57 | 141.21 | 1,544,577 | -2.90(-2.01%) |
Aug 06, 2020 | 143.51 | 144.52 | 141.71 | 144.12 | 1,704,547 | +0.75(+0.53%) |
Aug 05, 2020 | 143.01 | 143.51 | 140.50 | 143.36 | 1,975,039 | -0.14(-0.10%) |
Aug 04, 2020 | 140.48 | 143.68 | 140.34 | 143.50 | 2,732,992 | +3.88(+2.78%) |
Aug 03, 2020 | 138.82 | 140.66 | 136.86 | 139.62 | 2,277,928 | +0.73(+0.52%) |
Jul 31, 2020 | 139.30 | 140.09 | 134.46 | 138.89 | 4,384,120 | +2.97(+2.19%) |
Jul 30, 2020 | 133.08 | 136.16 | 132.64 | 135.92 | 2,766,683 | +2.61(+1.96%) |
Jul 29, 2020 | 133.15 | 133.88 | 132.08 | 133.31 | 1,562,465 | +1.13(+0.85%) |
Jul 28, 2020 | 132.81 | 133.68 | 131.80 | 132.18 | 1,345,862 | -1.35(-1.01%) |
Jul 27, 2020 | 132.88 | 134.50 | 132.22 | 133.53 | 1,854,931 | +0.90(+0.68%) |
Jul 24, 2020 | 131.17 | 133.63 | 130.16 | 132.63 | 1,380,922 | -0.12(-0.09%) |
Jul 23, 2020 | 136.61 | 136.88 | 132.13 | 132.75 | 1,933,530 | -2.88(-2.13%) |
Jul 22, 2020 | 138.23 | 138.23 | 135.21 | 135.63 | 2,098,357 | -1.02(-0.75%) |
Jul 21, 2020 | 138.83 | 139.25 | 136.21 | 136.65 | 1,510,693 | -2.15(-1.55%) |
Jul 20, 2020 | 136.74 | 139.57 | 136.07 | 138.80 | 1,621,178 | +3.16(+2.33%) |
Jul 17, 2020 | 135.52 | 136.06 | 134.20 | 135.64 | 2,081,019 | +0.25(+0.19%) |
Jul 16, 2020 | 135.18 | 135.69 | 133.13 | 135.39 | 1,327,251 | -0.37(-0.27%) |
Jul 15, 2020 | 135.32 | 136.30 | 133.22 | 135.76 | 2,091,264 | -0.10(-0.07%) |
Jul 14, 2020 | 131.61 | 136.11 | 130.91 | 135.86 | 2,456,764 | +3.16(+2.38%) |
Jul 13, 2020 | 138.29 | 138.85 | 132.17 | 132.70 | 2,620,965 | -5.39(-3.91%) |
Jul 10, 2020 | 136.73 | 138.53 | 135.62 | 138.09 | 2,161,470 | +1.97(+1.45%) |
Jul 09, 2020 | 133.73 | 136.43 | 133.44 | 136.12 | 2,357,529 | +3.13(+2.35%) |
Jul 08, 2020 | 133.29 | 133.71 | 131.92 | 133.00 | 1,903,477 | +0.81(+0.62%) |
Jul 07, 2020 | 131.29 | 134.77 | 131.22 | 132.18 | 1,933,395 | +0.50(+0.38%) |
Jul 06, 2020 | 132.86 | 133.89 | 130.94 | 131.68 | 2,367,703 | +0.42(+0.32%) |
Jul 02, 2020 | 133.79 | 133.79 | 130.90 | 131.26 | 1,930,517 | -1.35(-1.02%) |
Jul 01, 2020 | 129.49 | 132.91 | 128.80 | 132.61 | 3,085,882 | +3.11(+2.40%) |
Jun 30, 2020 | 130.05 | 130.05 | 128.18 | 129.50 | 2,220,215 | +1.33(+1.04%) |
Jun 29, 2020 | 128.46 | 129.82 | 126.71 | 128.17 | 1,712,663 | -0.24(-0.18%) |
Jun 26, 2020 | 128.40 | 128.85 | 125.62 | 128.41 | 5,001,522 | +0.19(+0.15%) |
Jun 25, 2020 | 128.94 | 129.35 | 126.60 | 128.22 | 2,217,143 | -0.13(-0.10%) |
Jun 24, 2020 | 128.03 | 129.06 | 126.17 | 128.35 | 2,252,172 | +0.27(+0.21%) |
Jun 23, 2020 | 128.79 | 131.02 | 127.69 | 128.08 | 2,603,232 | +0.86(+0.68%) |
Jun 22, 2020 | 128.49 | 129.32 | 126.32 | 127.22 | 2,925,680 | -0.46(-0.36%) |
Jun 19, 2020 | 128.60 | 128.71 | 125.43 | 127.68 | 4,319,779 | +0.82(+0.65%) |
Jun 18, 2020 | 125.63 | 126.95 | 125.63 | 126.86 | 2,509,526 | +1.22(+0.97%) |
Jun 17, 2020 | 124.29 | 126.52 | 123.86 | 125.64 | 2,216,145 | +2.33(+1.89%) |
Jun 16, 2020 | 124.69 | 125.41 | 122.65 | 123.31 | 2,563,178 | -0.78(-0.62%) |
Jun 15, 2020 | 120.53 | 125.04 | 120.34 | 124.08 | 3,959,074 | +4.46(+3.73%) |
Jun 12, 2020 | 120.73 | 122.36 | 117.50 | 119.62 | 2,575,145 | -0.44(-0.37%) |
Jun 11, 2020 | 122.26 | 125.08 | 119.59 | 120.06 | 3,578,378 | -2.34(-1.91%) |
Jun 10, 2020 | 119.80 | 123.24 | 119.12 | 122.40 | 4,032,367 | +3.67(+3.09%) |
Jun 09, 2020 | 117.78 | 119.41 | 116.25 | 118.74 | 2,392,011 | +1.53(+1.31%) |
Jun 08, 2020 | 114.25 | 117.28 | 113.66 | 117.21 | 3,568,927 | +1.17(+1.01%) |
Jun 05, 2020 | 113.21 | 116.90 | 111.10 | 116.04 | 3,421,257 | +1.12(+0.97%) |
Jun 04, 2020 | 115.22 | 116.81 | 113.81 | 114.92 | 2,962,468 | -0.73(-0.64%) |
Jun 03, 2020 | 119.80 | 119.80 | 114.93 | 115.66 | 3,887,048 | -4.34(-3.62%) |
Jun 02, 2020 | 120.87 | 121.15 | 118.35 | 120.00 | 2,404,148 | -0.41(-0.34%) |
Jun 01, 2020 | 120.90 | 121.88 | 120.01 | 120.41 | 2,076,806 | -0.10(-0.08%) |
May 29, 2020 | 119.93 | 120.77 | 116.97 | 120.51 | 4,661,772 | +1.50(+1.26%) |
May 28, 2020 | 115.72 | 119.75 | 114.51 | 119.01 | 4,846,119 | +3.89(+3.38%) |
May 27, 2020 | 112.85 | 115.49 | 108.97 | 115.12 | 5,075,463 | +0.73(+0.63%) |
May 26, 2020 | 118.12 | 118.16 | 113.95 | 114.39 | 3,325,066 | -3.12(-2.65%) |
May 22, 2020 | 114.96 | 117.70 | 114.37 | 117.51 | 2,332,262 | +2.51(+2.18%) |
May 21, 2020 | 117.57 | 117.57 | 114.94 | 115.00 | 2,301,473 | -2.25(-1.92%) |
May 20, 2020 | 116.80 | 119.41 | 116.77 | 117.25 | 3,598,126 | +0.99(+0.85%) |
May 19, 2020 | 114.52 | 117.07 | 114.47 | 116.25 | 2,567,659 | +1.39(+1.21%) |
May 18, 2020 | 114.46 | 115.65 | 112.52 | 114.86 | 4,421,112 | -0.99(-0.86%) |
May 15, 2020 | 113.98 | 116.61 | 113.87 | 115.85 | 3,332,445 | +0.99(+0.86%) |
May 14, 2020 | 114.25 | 115.00 | 112.25 | 114.86 | 2,857,566 | +0.22(+0.19%) |
May 13, 2020 | 114.81 | 116.86 | 112.31 | 114.65 | 3,139,741 | +0.52(+0.45%) |
May 12, 2020 | 115.41 | 117.22 | 114.05 | 114.13 | 2,931,659 | -0.98(-0.85%) |
May 11, 2020 | 114.68 | 116.22 | 114.11 | 115.11 | 2,955,635 | +0.73(+0.64%) |
May 08, 2020 | 114.01 | 115.25 | 113.35 | 114.37 | 3,669,747 | -0.18(-0.15%) |
May 07, 2020 | 114.03 | 114.69 | 112.52 | 114.55 | 3,649,831 | +1.45(+1.28%) |
May 06, 2020 | 112.78 | 114.90 | 109.67 | 113.10 | 6,201,876 | -4.21(-3.59%) |
May 05, 2020 | 116.04 | 117.87 | 114.06 | 117.30 | 5,148,361 | +2.73(+2.38%) |
May 04, 2020 | 111.71 | 115.29 | 111.46 | 114.58 | 3,348,486 | +3.49(+3.14%) |
May 01, 2020 | 110.95 | 112.15 | 109.90 | 111.09 | 2,425,357 | -0.97(-0.87%) |
Apr 30, 2020 | 110.31 | 112.28 | 110.23 | 112.06 | 3,575,585 | +1.45(+1.31%) |
Apr 29, 2020 | 109.71 | 112.24 | 108.72 | 110.61 | 3,988,915 | +1.40(+1.28%) |
Apr 28, 2020 | 113.76 | 114.24 | 108.78 | 109.20 | 4,739,246 | -4.58(-4.03%) |
Apr 27, 2020 | 115.70 | 116.19 | 112.91 | 113.78 | 2,398,188 | -0.28(-0.25%) |
Apr 24, 2020 | 113.44 | 114.43 | 111.89 | 114.07 | 1,788,377 | +1.81(+1.62%) |
Apr 23, 2020 | 112.49 | 114.38 | 111.50 | 112.25 | 2,789,998 | -0.11(-0.10%) |
Apr 22, 2020 | 112.16 | 112.85 | 109.04 | 112.36 | 2,609,290 | +1.28(+1.15%) |
Apr 21, 2020 | 112.47 | 113.96 | 109.95 | 111.09 | 2,532,061 | -2.10(-1.85%) |
Apr 20, 2020 | 112.63 | 114.28 | 111.72 | 113.19 | 3,004,019 | +0.25(+0.23%) |
Apr 17, 2020 | 114.46 | 114.74 | 110.48 | 112.93 | 5,130,917 | -2.89(-2.50%) |
Apr 16, 2020 | 112.54 | 116.40 | 112.32 | 115.82 | 4,098,379 | +4.50(+4.04%) |
Apr 15, 2020 | 108.61 | 112.26 | 108.08 | 111.32 | 3,161,252 | +1.45(+1.32%) |
Apr 14, 2020 | 109.64 | 110.84 | 107.88 | 109.87 | 2,674,329 | +2.68(+2.50%) |
Apr 13, 2020 | 103.61 | 107.66 | 102.63 | 107.19 | 2,733,387 | +3.43(+3.31%) |
Apr 09, 2020 | 103.96 | 107.27 | 103.03 | 103.76 | 3,790,271 | -0.98(-0.94%) |
Apr 08, 2020 | 104.89 | 106.15 | 103.22 | 104.74 | 3,262,519 | +0.47(+0.45%) |
Apr 07, 2020 | 105.06 | 105.39 | 98.18 | 104.27 | 5,604,130 | -0.19(-0.18%) |
Apr 06, 2020 | 103.36 | 105.43 | 102.53 | 104.46 | 4,363,859 | +3.61(+3.58%) |
Apr 03, 2020 | 100.83 | 102.34 | 98.85 | 100.85 | 4,164,587 | +0.53(+0.53%) |
Apr 02, 2020 | 96.21 | 100.84 | 95.62 | 100.32 | 3,867,032 | +4.67(+4.88%) |