Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 168.45 | 169.11 | 165.63 | 166.91 | 6,698,226 | -3.97(-2.32%) |
Apr 29, 2021 | 168.86 | 171.09 | 167.96 | 170.88 | 4,944,719 | +3.68(+2.20%) |
Apr 28, 2021 | 167.03 | 169.20 | 165.52 | 167.20 | 10,258,991 | -7.72(-4.41%) |
Apr 27, 2021 | 175.68 | 177.03 | 174.52 | 174.91 | 4,200,649 | -1.06(-0.60%) |
Apr 26, 2021 | 173.67 | 176.72 | 172.77 | 175.97 | 4,178,171 | +2.34(+1.34%) |
Apr 23, 2021 | 171.98 | 174.73 | 171.51 | 173.63 | 3,819,602 | +2.78(+1.63%) |
Apr 22, 2021 | 171.65 | 173.61 | 169.91 | 170.86 | 4,190,108 | -2.85(-1.64%) |
Apr 21, 2021 | 172.79 | 173.93 | 170.08 | 173.71 | 5,216,010 | +3.34(+1.96%) |
Apr 20, 2021 | 171.94 | 171.94 | 169.46 | 170.37 | 4,631,431 | -1.65(-0.96%) |
Apr 19, 2021 | 175.04 | 175.73 | 171.70 | 172.01 | 5,800,580 | -4.48(-2.54%) |
Apr 16, 2021 | 178.08 | 179.11 | 176.23 | 176.49 | 6,299,560 | -1.14(-0.64%) |
Apr 15, 2021 | 176.49 | 177.97 | 175.47 | 177.63 | 4,862,993 | +2.61(+1.49%) |
Apr 14, 2021 | 175.14 | 176.10 | 173.81 | 175.02 | 3,866,050 | -0.84(-0.48%) |
Apr 13, 2021 | 176.69 | 177.48 | 174.50 | 175.86 | 4,359,982 | -1.09(-0.62%) |
Apr 12, 2021 | 177.15 | 179.06 | 175.95 | 176.95 | 4,898,997 | -2.76(-1.54%) |
Apr 09, 2021 | 177.76 | 179.83 | 177.24 | 179.71 | 3,400,820 | +0.21(+0.12%) |
Apr 08, 2021 | 180.32 | 180.32 | 177.80 | 179.50 | 3,433,432 | +1.94(+1.09%) |
Apr 07, 2021 | 178.82 | 178.85 | 176.11 | 177.56 | 4,000,621 | -1.38(-0.77%) |
Apr 06, 2021 | 178.60 | 181.01 | 177.51 | 178.94 | 3,813,612 | -2.15(-1.19%) |
Apr 05, 2021 | 178.40 | 181.69 | 178.06 | 181.09 | 4,701,512 | +4.48(+2.54%) |
Apr 01, 2021 | 175.74 | 177.05 | 174.74 | 176.61 | 4,981,990 | +2.82(+1.62%) |
Mar 31, 2021 | 172.51 | 175.13 | 171.53 | 173.79 | 5,902,283 | +2.80(+1.64%) |
Mar 30, 2021 | 173.35 | 173.35 | 169.77 | 170.99 | 4,848,275 | -0.22(-0.13%) |
Mar 29, 2021 | 169.98 | 172.60 | 168.96 | 171.21 | 5,419,672 | -1.86(-1.07%) |
Mar 26, 2021 | 163.46 | 173.68 | 162.77 | 173.06 | 6,920,066 | +8.93(+5.44%) |
Mar 25, 2021 | 163.25 | 165.02 | 159.78 | 164.13 | 5,305,214 | -0.38(-0.23%) |
Mar 24, 2021 | 165.51 | 168.00 | 164.40 | 164.51 | 5,497,960 | +0.11(+0.07%) |
Mar 23, 2021 | 167.28 | 167.89 | 163.42 | 164.40 | 5,098,599 | -1.21(-0.73%) |
Mar 22, 2021 | 163.95 | 167.08 | 163.45 | 165.62 | 4,867,744 | +3.79(+2.34%) |
Mar 19, 2021 | 161.56 | 163.73 | 158.58 | 161.83 | 9,186,011 | +1.49(+0.93%) |
Mar 18, 2021 | 161.99 | 165.31 | 160.23 | 160.34 | 4,582,999 | -4.59(-2.78%) |
Mar 17, 2021 | 161.33 | 165.69 | 160.39 | 164.93 | 4,355,013 | +2.03(+1.25%) |
Mar 16, 2021 | 162.07 | 164.43 | 161.69 | 162.89 | 4,494,020 | +2.05(+1.28%) |
Mar 15, 2021 | 159.52 | 161.01 | 157.95 | 160.84 | 4,215,632 | +1.23(+0.77%) |
Mar 12, 2021 | 159.10 | 160.10 | 157.01 | 159.61 | 3,821,994 | -1.27(-0.79%) |
Mar 11, 2021 | 158.63 | 161.48 | 158.60 | 160.88 | 5,440,204 | +5.08(+3.26%) |
Mar 10, 2021 | 157.62 | 159.09 | 155.69 | 155.79 | 4,643,970 | -0.86(-0.55%) |
Mar 09, 2021 | 153.72 | 158.03 | 152.92 | 156.66 | 8,274,513 | +7.59(+5.09%) |
Mar 08, 2021 | 153.01 | 154.74 | 148.76 | 149.07 | 6,589,754 | -5.36(-3.47%) |
Mar 05, 2021 | 154.06 | 155.25 | 149.00 | 154.43 | 6,177,981 | +4.31(+2.87%) |
Mar 04, 2021 | 156.78 | 157.11 | 148.67 | 150.12 | 9,041,623 | -6.75(-4.30%) |
Mar 03, 2021 | 160.09 | 161.50 | 156.66 | 156.87 | 5,127,412 | -3.95(-2.46%) |
Mar 02, 2021 | 163.29 | 163.37 | 160.14 | 160.82 | 5,873,952 | -2.56(-1.56%) |
Mar 01, 2021 | 160.45 | 163.56 | 159.17 | 163.38 | 5,188,853 | +4.97(+3.13%) |
Feb 26, 2021 | 159.34 | 159.87 | 155.53 | 158.41 | 6,590,673 | +1.60(+1.02%) |
Feb 25, 2021 | 164.14 | 164.14 | 156.38 | 156.81 | 6,630,825 | -8.15(-4.94%) |
Feb 24, 2021 | 157.83 | 165.31 | 156.85 | 164.96 | 5,545,952 | +6.01(+3.78%) |
Feb 23, 2021 | 160.16 | 160.41 | 154.96 | 158.95 | 7,083,643 | -0.22(-0.14%) |
Feb 22, 2021 | 161.84 | 162.69 | 158.79 | 159.17 | 4,769,219 | -4.84(-2.95%) |
Feb 19, 2021 | 163.56 | 165.13 | 162.43 | 164.01 | 4,619,974 | +1.69(+1.04%) |
Feb 18, 2021 | 163.16 | 163.24 | 160.19 | 162.31 | 4,562,026 | -1.86(-1.13%) |
Feb 17, 2021 | 164.81 | 165.72 | 162.18 | 164.17 | 4,692,550 | -2.05(-1.23%) |
Feb 16, 2021 | 165.52 | 167.18 | 164.46 | 166.22 | 4,226,918 | +1.03(+0.62%) |
Feb 12, 2021 | 163.68 | 165.43 | 163.07 | 165.19 | 2,753,998 | +0.39(+0.23%) |
Feb 11, 2021 | 161.84 | 165.20 | 161.33 | 164.81 | 5,193,445 | +4.47(+2.79%) |
Feb 10, 2021 | 161.11 | 161.97 | 158.74 | 160.34 | 3,713,277 | +0.62(+0.39%) |
Feb 09, 2021 | 160.46 | 161.13 | 159.39 | 159.72 | 3,019,471 | -1.31(-0.82%) |
Feb 08, 2021 | 157.56 | 161.28 | 157.10 | 161.03 | 4,999,254 | +4.77(+3.05%) |
Feb 05, 2021 | 158.90 | 159.25 | 154.54 | 156.26 | 4,398,893 | -1.90(-1.20%) |
Feb 04, 2021 | 156.29 | 158.28 | 154.54 | 158.17 | 3,827,613 | +3.15(+2.03%) |
Feb 03, 2021 | 160.72 | 161.16 | 154.95 | 155.02 | 5,456,743 | -5.67(-3.53%) |
Feb 02, 2021 | 159.13 | 161.57 | 158.18 | 160.69 | 5,284,912 | +2.11(+1.33%) |
Feb 01, 2021 | 153.90 | 159.09 | 153.59 | 158.59 | 6,214,678 | +6.22(+4.09%) |
Jan 29, 2021 | 153.38 | 154.49 | 150.83 | 152.36 | 6,491,823 | -2.32(-1.50%) |
Jan 28, 2021 | 153.45 | 156.39 | 150.94 | 154.68 | 7,427,290 | +5.76(+3.87%) |
Jan 27, 2021 | 152.14 | 153.21 | 148.11 | 148.92 | 10,951,716 | -7.81(-4.98%) |
Jan 26, 2021 | 157.28 | 159.30 | 156.57 | 156.73 | 5,831,612 | -1.32(-0.84%) |
Jan 25, 2021 | 158.47 | 159.56 | 156.01 | 158.05 | 5,908,336 | +0.10(+0.06%) |
Jan 22, 2021 | 159.49 | 160.37 | 157.90 | 157.95 | 4,088,598 | -2.09(-1.31%) |
Jan 21, 2021 | 159.43 | 160.38 | 157.31 | 160.05 | 3,921,035 | +1.62(+1.02%) |
Jan 20, 2021 | 159.81 | 160.12 | 157.94 | 158.43 | 4,736,642 | -0.79(-0.49%) |
Jan 19, 2021 | 156.46 | 159.68 | 156.46 | 159.22 | 6,868,317 | +4.57(+2.96%) |
Jan 15, 2021 | 156.28 | 156.38 | 153.16 | 154.65 | 4,085,862 | -2.30(-1.47%) |
Jan 14, 2021 | 156.39 | 157.71 | 155.71 | 156.95 | 3,737,635 | +0.27(+0.17%) |
Jan 13, 2021 | 157.48 | 157.99 | 156.18 | 156.67 | 3,231,293 | -0.81(-0.52%) |
Jan 12, 2021 | 156.56 | 158.73 | 156.27 | 157.49 | 3,727,022 | +0.91(+0.58%) |
Jan 11, 2021 | 155.60 | 157.25 | 154.60 | 156.58 | 4,981,345 | +0.14(+0.09%) |
Jan 08, 2021 | 156.41 | 157.90 | 154.34 | 156.44 | 4,985,067 | +2.94(+1.92%) |
Jan 07, 2021 | 151.12 | 154.20 | 150.65 | 153.50 | 6,207,220 | +3.40(+2.27%) |
Jan 06, 2021 | 148.35 | 153.05 | 148.14 | 150.10 | 5,748,604 | +0.74(+0.50%) |
Jan 05, 2021 | 147.80 | 149.47 | 147.41 | 149.36 | 5,179,338 | +1.09(+0.73%) |
Jan 04, 2021 | 150.45 | 153.41 | 146.94 | 148.27 | 5,098,193 | -1.75(-1.16%) |
Dec 31, 2020 | 150.02 | 150.02 | 150.02 | 2,420,585 | +1.31(+0.88%) | |
Dec 30, 2020 | 147.97 | 149.11 | 147.85 | 148.71 | 2,420,585 | +1.39(+0.94%) |
Dec 29, 2020 | 148.04 | 148.69 | 146.77 | 147.32 | 2,661,821 | -0.26(-0.18%) |
Dec 28, 2020 | 149.68 | 149.68 | 147.16 | 147.59 | 2,340,520 | -0.16(-0.11%) |
Dec 24, 2020 | 146.90 | 147.94 | 146.68 | 147.74 | 1,142,523 | +0.60(+0.41%) |
Dec 23, 2020 | 148.26 | 149.20 | 146.99 | 147.14 | 2,201,727 | -1.41(-0.95%) |
Dec 22, 2020 | 148.25 | 149.41 | 148.13 | 148.55 | 2,889,401 | +0.08(+0.06%) |
Dec 21, 2020 | 147.66 | 148.80 | 145.84 | 148.47 | 3,366,333 | -1.50(-1.00%) |
Dec 18, 2020 | 149.32 | 150.46 | 148.16 | 149.97 | 7,737,713 | +1.26(+0.85%) |
Dec 17, 2020 | 148.91 | 149.00 | 147.53 | 148.70 | 5,747,494 | +0.52(+0.35%) |
Dec 16, 2020 | 148.93 | 149.32 | 147.09 | 148.18 | 3,443,969 | -0.24(-0.16%) |
Dec 15, 2020 | 148.09 | 148.74 | 147.35 | 148.42 | 6,271,290 | +2.07(+1.41%) |
Dec 14, 2020 | 147.57 | 148.76 | 146.24 | 146.35 | 6,558,031 | -0.45(-0.31%) |
Dec 11, 2020 | 146.80 | 148.03 | 145.91 | 146.80 | 4,535,629 | -1.27(-0.86%) |
Dec 10, 2020 | 148.22 | 148.87 | 146.96 | 148.07 | 6,123,000 | -0.69(-0.47%) |
Dec 09, 2020 | 150.63 | 152.16 | 148.04 | 148.77 | 6,120,054 | -3.58(-2.35%) |
Dec 08, 2020 | 152.00 | 152.86 | 150.81 | 152.35 | 3,566,466 | +0.36(+0.23%) |
Dec 07, 2020 | 152.07 | 152.14 | 151.03 | 151.99 | 5,082,211 | -0.21(-0.14%) |
Dec 04, 2020 | 149.00 | 152.28 | 148.55 | 152.20 | 4,093,411 | +4.15(+2.80%) |
Dec 03, 2020 | 149.13 | 150.41 | 147.71 | 148.06 | 5,228,104 | -0.68(-0.45%) |
Dec 02, 2020 | 148.79 | 149.51 | 147.91 | 148.73 | 4,607,334 | -0.70(-0.47%) |
Dec 01, 2020 | 148.65 | 150.20 | 147.74 | 149.44 | 5,354,702 | +2.05(+1.39%) |
Nov 30, 2020 | 145.54 | 147.62 | 144.16 | 147.39 | 5,300,413 | +2.06(+1.42%) |
Nov 27, 2020 | 145.68 | 146.51 | 145.13 | 145.32 | 3,374,398 | +1.27(+0.88%) |
Nov 25, 2020 | 145.83 | 146.26 | 143.74 | 144.05 | 3,877,226 | -1.60(-1.10%) |
Nov 24, 2020 | 144.98 | 145.75 | 143.22 | 145.65 | 5,429,574 | +1.76(+1.23%) |
Nov 23, 2020 | 143.41 | 145.07 | 141.80 | 143.89 | 3,066,611 | +0.55(+0.38%) |
Nov 20, 2020 | 143.79 | 145.10 | 143.09 | 143.34 | 3,296,282 | -0.41(-0.29%) |
Nov 19, 2020 | 139.96 | 143.90 | 139.58 | 143.75 | 2,697,165 | +3.40(+2.42%) |
Nov 18, 2020 | 142.35 | 142.90 | 140.22 | 140.35 | 3,278,429 | -1.78(-1.25%) |
Nov 17, 2020 | 143.86 | 144.70 | 141.84 | 142.13 | 3,858,437 | -2.57(-1.77%) |
Nov 16, 2020 | 143.75 | 145.68 | 143.16 | 144.70 | 3,780,588 | +1.52(+1.06%) |
Nov 13, 2020 | 143.17 | 144.40 | 141.82 | 143.18 | 2,669,278 | +1.97(+1.39%) |
Nov 12, 2020 | 142.61 | 143.44 | 140.45 | 141.22 | 2,852,300 | -1.10(-0.77%) |
Nov 11, 2020 | 141.61 | 142.53 | 140.43 | 142.31 | 3,826,092 | +3.85(+2.78%) |
Nov 10, 2020 | 142.02 | 142.91 | 138.04 | 138.47 | 6,232,374 | -4.32(-3.03%) |
Nov 09, 2020 | 148.07 | 150.48 | 142.64 | 142.79 | 5,807,133 | -1.39(-0.96%) |
Nov 06, 2020 | 142.63 | 144.61 | 141.62 | 144.18 | 4,614,620 | +1.99(+1.40%) |
Nov 05, 2020 | 141.53 | 142.86 | 140.90 | 142.19 | 5,073,304 | +3.23(+2.32%) |
Nov 04, 2020 | 137.84 | 140.30 | 135.68 | 138.96 | 5,487,015 | +4.32(+3.21%) |
Nov 03, 2020 | 134.23 | 135.82 | 134.05 | 134.64 | 3,926,016 | +1.55(+1.17%) |
Nov 02, 2020 | 133.87 | 134.27 | 131.82 | 133.08 | 4,107,582 | +0.92(+0.70%) |
Oct 30, 2020 | 132.53 | 133.40 | 130.28 | 132.16 | 5,937,553 | -1.46(-1.09%) |
Oct 29, 2020 | 129.51 | 134.65 | 129.18 | 133.62 | 6,127,048 | +3.85(+2.97%) |
Oct 28, 2020 | 131.32 | 132.37 | 128.65 | 129.77 | 8,168,525 | -3.74(-2.80%) |
Oct 27, 2020 | 133.98 | 134.61 | 133.00 | 133.51 | 4,520,591 | +1.06(+0.80%) |
Oct 26, 2020 | 134.49 | 134.76 | 130.88 | 132.45 | 4,728,069 | -3.64(-2.67%) |
Oct 23, 2020 | 134.69 | 136.13 | 134.60 | 136.09 | 3,867,065 | +1.58(+1.17%) |
Oct 22, 2020 | 133.24 | 135.11 | 132.34 | 134.51 | 3,490,100 | +1.90(+1.43%) |
Oct 21, 2020 | 135.31 | 135.64 | 131.28 | 132.61 | 7,382,104 | -4.27(-3.12%) |
Oct 20, 2020 | 137.75 | 138.16 | 135.84 | 136.88 | 4,316,774 | +0.06(+0.05%) |
Oct 19, 2020 | 139.10 | 140.59 | 136.36 | 136.82 | 4,655,751 | -2.14(-1.54%) |
Oct 16, 2020 | 139.73 | 140.59 | 138.60 | 138.96 | 5,069,476 | +0.52(+0.37%) |
Oct 15, 2020 | 137.78 | 138.89 | 136.91 | 138.44 | 3,235,440 | -0.20(-0.14%) |
Oct 14, 2020 | 140.21 | 140.42 | 138.10 | 138.64 | 3,600,547 | -1.56(-1.11%) |
Oct 13, 2020 | 140.76 | 141.46 | 139.47 | 140.20 | 3,883,186 | -0.37(-0.26%) |
Oct 12, 2020 | 138.47 | 141.35 | 137.79 | 140.57 | 5,672,481 | +3.62(+2.64%) |
Oct 09, 2020 | 136.20 | 137.51 | 135.08 | 136.95 | 4,638,957 | +2.59(+1.92%) |
Oct 08, 2020 | 133.25 | 134.59 | 133.00 | 134.37 | 2,559,602 | +1.19(+0.89%) |
Oct 07, 2020 | 131.90 | 133.67 | 131.42 | 133.18 | 3,135,598 | +2.63(+2.02%) |
Oct 06, 2020 | 130.54 | 133.53 | 129.75 | 130.54 | 3,767,088 | -0.21(-0.16%) |
Oct 05, 2020 | 129.13 | 130.89 | 128.48 | 130.75 | 3,363,975 | +2.71(+2.12%) |
Oct 02, 2020 | 128.94 | 130.62 | 127.81 | 128.04 | 4,328,988 | -3.47(-2.64%) |
Oct 01, 2020 | 131.99 | 133.60 | 130.67 | 131.51 | 4,882,757 | +1.92(+1.48%) |
Sep 30, 2020 | 128.10 | 130.91 | 127.51 | 129.58 | 6,170,244 | +1.17(+0.91%) |
Sep 29, 2020 | 129.13 | 129.82 | 128.14 | 128.41 | 3,000,385 | -0.40(-0.31%) |
Sep 28, 2020 | 127.25 | 128.87 | 126.80 | 128.81 | 3,806,159 | +3.29(+2.62%) |
Sep 25, 2020 | 123.38 | 126.23 | 122.29 | 125.53 | 3,345,417 | +1.48(+1.19%) |
Sep 24, 2020 | 121.72 | 125.53 | 121.72 | 124.05 | 3,207,639 | +1.39(+1.13%) |
Sep 23, 2020 | 126.23 | 126.23 | 122.26 | 122.66 | 6,354,161 | -3.17(-2.52%) |
Sep 22, 2020 | 125.04 | 125.98 | 123.09 | 125.83 | 3,540,685 | +1.51(+1.22%) |
Sep 21, 2020 | 123.30 | 124.44 | 121.90 | 124.31 | 6,651,152 | -1.52(-1.21%) |
Sep 18, 2020 | 128.09 | 128.69 | 124.33 | 125.83 | 7,741,953 | -1.58(-1.24%) |
Sep 17, 2020 | 123.80 | 127.53 | 123.35 | 127.41 | 6,220,415 | +0.65(+0.52%) |
Sep 16, 2020 | 128.95 | 128.98 | 126.70 | 126.76 | 3,957,815 | -0.87(-0.68%) |
Sep 15, 2020 | 126.86 | 128.70 | 126.47 | 127.63 | 2,995,838 | +1.92(+1.52%) |
Sep 14, 2020 | 125.53 | 126.24 | 124.90 | 125.72 | 3,438,440 | +1.96(+1.58%) |
Sep 11, 2020 | 125.44 | 126.14 | 122.74 | 123.76 | 3,883,593 | -0.74(-0.60%) |
Sep 10, 2020 | 126.53 | 128.19 | 123.62 | 124.50 | 4,392,046 | -2.26(-1.78%) |
Sep 09, 2020 | 125.43 | 127.82 | 124.50 | 126.76 | 5,970,736 | +3.30(+2.68%) |
Sep 08, 2020 | 123.60 | 125.88 | 123.19 | 123.46 | 6,494,291 | -4.02(-3.15%) |
Sep 04, 2020 | 127.82 | 129.34 | 124.97 | 127.48 | 5,786,933 | -1.09(-0.85%) |
Sep 03, 2020 | 133.40 | 133.80 | 127.56 | 128.57 | 6,462,066 | -5.42(-4.04%) |
Sep 02, 2020 | 132.91 | 134.65 | 132.03 | 133.99 | 5,045,962 | +2.43(+1.85%) |
Sep 01, 2020 | 129.77 | 131.64 | 128.90 | 131.55 | 3,927,670 | +2.55(+1.98%) |
Aug 31, 2020 | 129.46 | 130.02 | 128.70 | 129.00 | 4,787,334 | -1.22(-0.93%) |
Aug 28, 2020 | 128.42 | 130.31 | 128.05 | 130.22 | 3,178,697 | +1.81(+1.41%) |
Aug 27, 2020 | 129.83 | 129.98 | 127.52 | 128.40 | 3,086,505 | -0.87(-0.67%) |
Aug 26, 2020 | 128.25 | 129.49 | 128.07 | 129.28 | 3,277,240 | +0.72(+0.56%) |
Aug 25, 2020 | 128.49 | 129.06 | 127.94 | 128.56 | 3,130,209 | +0.58(+0.45%) |
Aug 24, 2020 | 127.83 | 128.69 | 126.98 | 127.98 | 3,130,846 | +0.63(+0.49%) |
Aug 21, 2020 | 125.34 | 127.50 | 124.50 | 127.35 | 4,829,148 | +1.60(+1.27%) |
Aug 20, 2020 | 124.61 | 126.26 | 123.98 | 125.75 | 3,042,604 | +0.08(+0.07%) |
Aug 19, 2020 | 126.75 | 127.85 | 125.26 | 125.67 | 4,190,774 | -0.75(-0.60%) |
Aug 18, 2020 | 126.11 | 126.56 | 125.42 | 126.42 | 3,042,114 | +0.94(+0.75%) |
Aug 17, 2020 | 125.11 | 126.36 | 124.90 | 125.49 | 2,623,024 | +0.84(+0.68%) |
Aug 14, 2020 | 124.99 | 125.52 | 124.33 | 124.65 | 2,273,143 | +0.18(+0.15%) |
Aug 13, 2020 | 125.34 | 125.78 | 124.28 | 124.47 | 3,244,628 | -1.35(-1.07%) |
Aug 12, 2020 | 124.75 | 126.27 | 124.01 | 125.82 | 3,386,953 | +2.36(+1.91%) |
Aug 11, 2020 | 124.16 | 125.99 | 123.10 | 123.46 | 5,931,811 | +0.57(+0.47%) |
Aug 10, 2020 | 120.90 | 123.25 | 120.22 | 122.89 | 6,089,737 | +1.68(+1.39%) |
Aug 07, 2020 | 121.37 | 121.71 | 120.22 | 121.21 | 3,147,844 | -0.16(-0.13%) |
Aug 06, 2020 | 120.33 | 121.44 | 119.82 | 121.37 | 3,263,447 | +0.94(+0.78%) |
Aug 05, 2020 | 118.43 | 120.51 | 118.41 | 120.43 | 4,815,618 | +0.43(+0.36%) |
Aug 04, 2020 | 117.11 | 120.09 | 116.81 | 120.00 | 5,906,718 | +2.64(+2.25%) |
Aug 03, 2020 | 116.30 | 117.52 | 115.87 | 117.36 | 4,751,268 | +1.61(+1.39%) |
Jul 31, 2020 | 116.48 | 116.71 | 113.83 | 115.75 | 8,863,925 | -1.22(-1.04%) |
Jul 30, 2020 | 116.57 | 117.86 | 115.92 | 116.97 | 4,569,310 | -1.68(-1.42%) |
Jul 29, 2020 | 118.01 | 119.24 | 117.70 | 118.65 | 3,126,805 | +1.36(+1.16%) |
Jul 28, 2020 | 117.98 | 118.80 | 116.92 | 117.29 | 3,933,488 | -1.79(-1.51%) |
Jul 27, 2020 | 117.48 | 119.27 | 117.21 | 119.08 | 4,298,243 | +2.24(+1.92%) |
Jul 24, 2020 | 116.94 | 118.94 | 115.47 | 116.84 | 5,633,051 | +0.53(+0.46%) |
Jul 23, 2020 | 119.87 | 120.01 | 115.66 | 116.30 | 8,645,177 | -3.15(-2.63%) |
Jul 22, 2020 | 121.32 | 121.84 | 117.61 | 119.45 | 12,106,547 | -2.66(-2.18%) |
Jul 21, 2020 | 123.56 | 124.06 | 121.91 | 122.11 | 8,579,319 | -0.99(-0.81%) |
Jul 20, 2020 | 120.95 | 123.48 | 120.05 | 123.10 | 5,129,136 | +2.42(+2.01%) |
Jul 17, 2020 | 120.33 | 121.68 | 119.20 | 120.68 | 5,177,157 | +1.54(+1.29%) |
Jul 16, 2020 | 117.94 | 119.59 | 117.63 | 119.14 | 3,703,023 | +0.03(+0.02%) |
Jul 15, 2020 | 118.46 | 119.38 | 117.25 | 119.11 | 4,021,760 | +0.23(+0.20%) |
Jul 14, 2020 | 115.18 | 119.18 | 114.20 | 118.87 | 4,712,561 | +2.77(+2.38%) |
Jul 13, 2020 | 118.97 | 120.41 | 115.81 | 116.11 | 5,394,202 | -1.54(-1.31%) |
Jul 10, 2020 | 117.37 | 118.28 | 116.23 | 117.65 | 2,950,387 | +0.09(+0.08%) |
Jul 09, 2020 | 116.08 | 118.96 | 114.38 | 117.56 | 5,522,275 | +1.02(+0.87%) |
Jul 08, 2020 | 116.87 | 116.94 | 115.09 | 116.54 | 3,976,733 | +0.63(+0.54%) |
Jul 07, 2020 | 116.03 | 116.69 | 115.59 | 115.91 | 4,192,253 | -0.84(-0.72%) |
Jul 06, 2020 | 114.92 | 117.65 | 113.75 | 116.75 | 5,499,826 | +3.35(+2.96%) |
Jul 02, 2020 | 113.92 | 114.62 | 112.68 | 113.39 | 5,324,388 | +0.91(+0.81%) |
Jul 01, 2020 | 114.11 | 114.34 | 112.37 | 112.48 | 4,462,405 | -1.96(-1.71%) |
Jun 30, 2020 | 112.12 | 115.10 | 112.08 | 114.44 | 6,182,551 | +1.98(+1.76%) |
Jun 29, 2020 | 111.63 | 112.62 | 110.34 | 112.46 | 3,927,633 | +1.26(+1.13%) |
Jun 26, 2020 | 112.33 | 112.56 | 110.32 | 111.19 | 10,951,781 | -1.52(-1.35%) |
Jun 25, 2020 | 111.76 | 112.97 | 110.28 | 112.72 | 2,903,751 | +0.96(+0.86%) |
Jun 24, 2020 | 112.92 | 114.29 | 110.98 | 111.75 | 5,266,931 | -2.37(-2.08%) |
Jun 23, 2020 | 114.13 | 115.45 | 113.56 | 114.12 | 5,191,412 | +1.25(+1.11%) |
Jun 22, 2020 | 112.46 | 113.08 | 110.96 | 112.87 | 4,080,374 | +0.31(+0.28%) |
Jun 19, 2020 | 115.42 | 115.58 | 111.73 | 112.56 | 11,513,079 | -0.99(-0.87%) |
Jun 18, 2020 | 113.32 | 114.13 | 112.74 | 113.55 | 3,397,939 | -0.22(-0.19%) |
Jun 17, 2020 | 114.52 | 115.24 | 113.38 | 113.76 | 3,255,312 | +0.10(+0.09%) |
Jun 16, 2020 | 115.61 | 116.39 | 112.19 | 113.66 | 3,916,001 | +1.70(+1.51%) |
Jun 15, 2020 | 109.57 | 112.24 | 108.88 | 111.97 | 5,717,000 | +0.23(+0.21%) |
Jun 12, 2020 | 114.71 | 115.13 | 110.32 | 111.73 | 6,602,423 | -0.58(-0.51%) |
Jun 11, 2020 | 116.31 | 116.47 | 112.06 | 112.31 | 6,672,459 | -6.12(-5.17%) |
Jun 10, 2020 | 119.38 | 119.68 | 118.06 | 118.43 | 4,444,325 | -0.65(-0.54%) |
Jun 09, 2020 | 118.39 | 119.79 | 117.31 | 119.08 | 4,937,247 | -0.67(-0.56%) |
Jun 08, 2020 | 117.77 | 120.14 | 116.84 | 119.75 | 6,216,010 | +1.28(+1.08%) |
Jun 05, 2020 | 118.03 | 122.29 | 117.67 | 118.47 | 8,641,576 | +2.58(+2.22%) |
Jun 04, 2020 | 113.91 | 116.27 | 113.83 | 115.89 | 5,605,813 | +1.23(+1.08%) |
Jun 03, 2020 | 114.17 | 115.79 | 113.24 | 114.66 | 8,488,371 | +4.09(+3.70%) |
Jun 02, 2020 | 106.89 | 110.80 | 106.21 | 110.56 | 8,073,523 | +4.34(+4.08%) |
Jun 01, 2020 | 106.15 | 106.72 | 105.30 | 106.23 | 3,153,975 | -0.79(-0.74%) |
May 29, 2020 | 105.28 | 107.49 | 104.25 | 107.02 | 6,605,418 | +2.59(+2.48%) |
May 28, 2020 | 106.14 | 106.98 | 104.11 | 104.43 | 4,214,140 | -1.76(-1.66%) |
May 27, 2020 | 104.94 | 106.33 | 104.14 | 106.19 | 4,526,144 | +1.88(+1.81%) |
May 26, 2020 | 104.38 | 106.00 | 104.11 | 104.31 | 5,350,063 | +2.07(+2.03%) |
May 22, 2020 | 102.33 | 102.63 | 101.23 | 102.23 | 3,396,739 | -0.24(-0.24%) |
May 21, 2020 | 104.95 | 105.75 | 102.19 | 102.48 | 4,861,562 | -3.41(-3.22%) |
May 20, 2020 | 103.78 | 107.10 | 103.33 | 105.89 | 5,504,922 | +4.33(+4.26%) |
May 19, 2020 | 102.77 | 103.96 | 101.42 | 101.56 | 5,098,211 | -1.57(-1.52%) |
May 18, 2020 | 100.21 | 103.78 | 99.38 | 103.13 | 7,242,111 | +5.57(+5.71%) |
May 15, 2020 | 96.03 | 97.67 | 95.04 | 97.56 | 8,030,240 | -1.90(-1.91%) |
May 14, 2020 | 98.24 | 99.54 | 95.92 | 99.46 | 4,877,500 | +1.15(+1.17%) |
May 13, 2020 | 101.78 | 101.78 | 96.78 | 98.31 | 5,162,721 | -2.36(-2.35%) |
May 12, 2020 | 103.78 | 104.43 | 100.35 | 100.67 | 3,934,958 | -2.88(-2.78%) |
May 11, 2020 | 102.22 | 104.34 | 102.22 | 103.54 | 3,021,862 | -0.11(-0.10%) |
May 08, 2020 | 102.71 | 104.14 | 101.62 | 103.65 | 4,805,474 | +1.22(+1.19%) |
May 07, 2020 | 102.65 | 103.59 | 101.50 | 102.43 | 4,001,896 | +1.11(+1.09%) |
May 06, 2020 | 101.31 | 102.61 | 100.93 | 101.33 | 4,106,687 | +0.79(+0.79%) |
May 05, 2020 | 100.50 | 102.02 | 99.86 | 100.53 | 5,816,567 | +0.94(+0.94%) |
May 04, 2020 | 98.17 | 99.74 | 97.20 | 99.59 | 5,533,156 | +0.71(+0.72%) |