Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 222.00 | 222.11 | 213.66 | 217.55 | 20,348,770 | -0.68(-0.31%) |
Mar 30, 2021 | 208.75 | 223.50 | 205.85 | 218.23 | 42,225,008 | +13.53(+6.61%) |
Mar 29, 2021 | 212.49 | 215.39 | 195.95 | 204.70 | 58,786,136 | -3.91(-1.87%) |
Mar 26, 2021 | 190.84 | 209.32 | 174.05 | 208.61 | 121,644,896 | +4.04(+1.97%) |
Mar 25, 2021 | 224.98 | 235.57 | 199.36 | 204.57 | 24,251,898 | -34.62(-14.47%) |
Mar 24, 2021 | 258.12 | 260.00 | 236.84 | 239.19 | 11,809,089 | -22.36(-8.55%) |
Mar 23, 2021 | 258.22 | 263.71 | 249.20 | 261.55 | 15,351,238 | -4.58(-1.72%) |
Mar 22, 2021 | 262.36 | 267.15 | 256.68 | 266.13 | 8,205,746 | +8.66(+3.36%) |
Mar 19, 2021 | 263.00 | 264.26 | 255.03 | 257.47 | 9,759,300 | -7.38(-2.79%) |
Mar 18, 2021 | 269.29 | 271.84 | 263.37 | 264.85 | 9,286,228 | -12.28(-4.43%) |
Mar 17, 2021 | 260.00 | 278.21 | 256.00 | 277.13 | 10,562,311 | +10.35(+3.88%) |
Mar 16, 2021 | 264.01 | 274.06 | 262.99 | 266.78 | 7,164,655 | +1.25(+0.47%) |
Mar 15, 2021 | 262.97 | 270.75 | 259.38 | 265.53 | 6,929,481 | +1.28(+0.48%) |
Mar 12, 2021 | 264.11 | 266.59 | 257.56 | 264.25 | 6,225,800 | -8.13(-2.98%) |
Mar 11, 2021 | 263.68 | 272.79 | 260.98 | 272.38 | 11,824,093 | +17.24(+6.76%) |
Mar 10, 2021 | 268.50 | 272.49 | 246.48 | 255.14 | 12,911,835 | -9.14(-3.46%) |
Mar 09, 2021 | 249.37 | 265.65 | 246.00 | 264.28 | 12,633,415 | +31.60(+13.58%) |
Mar 08, 2021 | 254.00 | 256.04 | 226.78 | 232.68 | 11,451,925 | -29.04(-11.10%) |
Mar 05, 2021 | 266.25 | 271.00 | 233.90 | 261.72 | 15,975,600 | +1.13(+0.43%) |
Mar 04, 2021 | 272.22 | 279.16 | 253.54 | 260.59 | 20,130,088 | -17.21(-6.20%) |
Mar 03, 2021 | 304.20 | 311.18 | 271.89 | 277.80 | 12,373,279 | -24.13(-7.99%) |
Mar 02, 2021 | 296.88 | 308.50 | 294.00 | 301.93 | 10,475,893 | +6.35(+2.15%) |
Mar 01, 2021 | 303.34 | 303.90 | 291.08 | 295.58 | 9,766,724 | +12.12(+4.28%) |
Feb 26, 2021 | 288.61 | 295.49 | 274.18 | 283.46 | 15,213,900 | -10.74(-3.65%) |
Feb 25, 2021 | 303.99 | 309.51 | 288.80 | 294.20 | 13,586,292 | -9.81(-3.23%) |
Feb 24, 2021 | 309.76 | 313.50 | 300.00 | 304.01 | 12,235,342 | -18.60(-5.77%) |
Feb 23, 2021 | 315.00 | 324.80 | 290.00 | 322.61 | 16,817,560 | -13.18(-3.93%) |
Feb 22, 2021 | 322.45 | 354.82 | 317.24 | 335.79 | 20,596,556 | -4.12(-1.21%) |
Feb 19, 2021 | 305.63 | 346.00 | 301.19 | 339.91 | 17,149,400 | +41.90(+14.06%) |
Feb 18, 2021 | 296.30 | 298.49 | 288.14 | 298.01 | 13,620,639 | -10.67(-3.46%) |
Feb 17, 2021 | 318.36 | 321.50 | 306.03 | 308.68 | 8,417,806 | -17.52(-5.37%) |
Feb 16, 2021 | 317.14 | 326.50 | 315.85 | 326.20 | 9,381,299 | +13.20(+4.22%) |
Feb 12, 2021 | 303.00 | 319.00 | 298.20 | 313.00 | 5,009,600 | +3.41(+1.10%) |
Feb 11, 2021 | 308.97 | 312.20 | 301.11 | 309.59 | 5,529,949 | +5.54(+1.82%) |
Feb 10, 2021 | 309.92 | 322.89 | 296.60 | 304.05 | 17,245,748 | +9.01(+3.05%) |
Feb 09, 2021 | 279.60 | 304.24 | 279.04 | 295.04 | 10,960,877 | +18.44(+6.67%) |
Feb 08, 2021 | 275.00 | 282.00 | 272.88 | 276.60 | 6,981,388 | +6.47(+2.40%) |
Feb 05, 2021 | 261.56 | 271.53 | 256.72 | 270.13 | 8,173,200 | +11.70(+4.53%) |
Feb 04, 2021 | 255.36 | 261.36 | 255.11 | 258.43 | 6,816,652 | +7.15(+2.85%) |
Feb 03, 2021 | 249.07 | 255.38 | 248.13 | 251.28 | 5,471,172 | +0.76(+0.30%) |
Feb 02, 2021 | 245.09 | 250.87 | 242.88 | 250.52 | 4,844,753 | +8.63(+3.57%) |
Feb 01, 2021 | 239.35 | 243.55 | 235.88 | 241.89 | 4,352,940 | +6.87(+2.92%) |
Jan 29, 2021 | 240.30 | 241.80 | 233.10 | 235.02 | 7,357,700 | -9.85(-4.02%) |
Jan 28, 2021 | 233.11 | 245.95 | 230.08 | 244.87 | 7,094,322 | +7.69(+3.24%) |
Jan 27, 2021 | 234.82 | 244.44 | 233.40 | 237.18 | 9,181,075 | -11.12(-4.48%) |
Jan 26, 2021 | 254.57 | 256.88 | 246.68 | 248.30 | 5,749,334 | -6.57(-2.58%) |
Jan 25, 2021 | 261.12 | 261.90 | 242.13 | 254.87 | 8,509,768 | +2.12(+0.84%) |
Jan 22, 2021 | 253.39 | 259.70 | 251.08 | 252.75 | 6,743,100 | +0.84(+0.33%) |
Jan 21, 2021 | 263.50 | 263.93 | 250.68 | 251.91 | 8,328,056 | -8.99(-3.45%) |
Jan 20, 2021 | 260.00 | 264.94 | 253.32 | 260.90 | 13,969,403 | +10.48(+4.18%) |
Jan 19, 2021 | 250.00 | 257.43 | 247.88 | 250.42 | 9,938,524 | +11.55(+4.84%) |
Jan 15, 2021 | 245.27 | 251.21 | 237.86 | 238.87 | 8,408,300 | -10.13(-4.07%) |
Jan 14, 2021 | 240.10 | 258.73 | 240.00 | 249.00 | 15,888,798 | +12.06(+5.09%) |
Jan 13, 2021 | 242.01 | 243.43 | 230.45 | 236.94 | 11,287,126 | -2.51(-1.05%) |
Jan 12, 2021 | 227.00 | 244.20 | 221.62 | 239.45 | 17,821,232 | +19.90(+9.06%) |
Jan 11, 2021 | 244.51 | 248.98 | 218.41 | 219.55 | 17,602,488 | -20.70(-8.62%) |
Jan 08, 2021 | 227.06 | 241.00 | 218.00 | 240.25 | 22,768,800 | +32.36(+15.57%) |
Jan 07, 2021 | 207.71 | 213.39 | 204.30 | 207.89 | 11,001,077 | +3.92(+1.92%) |
Jan 06, 2021 | 212.78 | 213.34 | 203.62 | 203.97 | 8,386,116 | -10.03(-4.69%) |
Jan 05, 2021 | 213.43 | 218.11 | 212.13 | 214.00 | 7,461,108 | -2.80(-1.29%) |
Jan 04, 2021 | 219.51 | 227.58 | 213.76 | 216.80 | 12,424,055 | +0.56(+0.26%) |
Dec 31, 2020 | 216.24 | 216.24 | 216.24 | 25,356,566 | -3.39(-1.54%) | |
Dec 30, 2020 | 198.10 | 220.60 | 198.05 | 219.63 | 25,356,566 | +24.56(+12.59%) |
Dec 29, 2020 | 195.97 | 199.88 | 192.65 | 195.07 | 5,718,596 | +1.99(+1.03%) |
Dec 28, 2020 | 189.63 | 198.74 | 189.34 | 193.08 | 5,681,127 | +2.06(+1.08%) |
Dec 24, 2020 | 189.75 | 192.88 | 189.00 | 191.02 | 2,978,800 | -2.34(-1.21%) |
Dec 23, 2020 | 191.35 | 195.49 | 185.16 | 193.36 | 5,433,187 | +2.10(+1.10%) |
Dec 22, 2020 | 197.85 | 199.00 | 187.88 | 191.26 | 6,203,976 | -2.54(-1.31%) |
Dec 21, 2020 | 188.95 | 202.79 | 188.51 | 193.80 | 12,729,614 | +1.11(+0.58%) |
Dec 18, 2020 | 191.97 | 199.80 | 190.17 | 192.69 | 15,076,100 | +2.58(+1.36%) |
Dec 17, 2020 | 185.14 | 193.99 | 184.80 | 190.11 | 10,786,774 | -0.29(-0.15%) |
Dec 16, 2020 | 189.34 | 201.11 | 185.53 | 190.40 | 32,263,978 | +4.90(+2.64%) |
Dec 15, 2020 | 169.75 | 186.61 | 168.16 | 185.50 | 19,006,960 | +22.54(+13.83%) |
Dec 14, 2020 | 164.80 | 167.29 | 162.82 | 162.96 | 4,903,909 | +1.72(+1.07%) |
Dec 11, 2020 | 158.03 | 163.40 | 157.68 | 161.24 | 6,179,800 | +2.92(+1.84%) |
Dec 10, 2020 | 154.12 | 158.80 | 151.73 | 158.32 | 5,259,610 | +6.73(+4.44%) |
Dec 09, 2020 | 148.00 | 156.56 | 147.01 | 151.59 | 6,939,185 | +6.60(+4.55%) |
Dec 08, 2020 | 146.61 | 147.07 | 143.50 | 144.99 | 3,874,690 | +0.69(+0.48%) |
Dec 07, 2020 | 143.73 | 145.20 | 142.54 | 144.30 | 2,302,279 | +0.23(+0.16%) |
Dec 04, 2020 | 144.30 | 146.20 | 143.80 | 144.07 | 2,450,200 | -0.17(-0.12%) |
Dec 03, 2020 | 143.70 | 145.10 | 142.06 | 144.24 | 3,058,544 | +0.54(+0.38%) |
Dec 02, 2020 | 139.00 | 143.84 | 139.00 | 143.70 | 3,503,580 | +3.44(+2.45%) |
Dec 01, 2020 | 139.06 | 142.20 | 137.57 | 140.26 | 3,168,291 | +1.27(+0.91%) |
Nov 30, 2020 | 137.27 | 139.40 | 135.01 | 138.99 | 5,714,662 | -0.43(-0.31%) |
Nov 27, 2020 | 136.75 | 139.99 | 135.09 | 139.42 | 3,292,900 | +3.42(+2.51%) |
Nov 25, 2020 | 133.07 | 136.20 | 132.25 | 136.00 | 3,101,700 | +1.64(+1.22%) |
Nov 24, 2020 | 134.70 | 135.38 | 132.44 | 134.36 | 4,693,743 | +1.32(+0.99%) |
Nov 23, 2020 | 136.21 | 136.74 | 132.50 | 133.04 | 5,672,692 | -3.07(-2.26%) |
Nov 20, 2020 | 137.10 | 137.97 | 136.00 | 136.11 | 5,842,400 | -0.37(-0.27%) |
Nov 19, 2020 | 138.67 | 139.00 | 135.26 | 136.48 | 5,904,821 | -5.59(-3.93%) |
Nov 18, 2020 | 143.48 | 147.29 | 141.95 | 142.07 | 5,817,114 | -1.85(-1.29%) |
Nov 17, 2020 | 145.00 | 145.48 | 141.02 | 143.92 | 5,057,036 | -3.92(-2.65%) |
Nov 16, 2020 | 146.71 | 151.18 | 146.22 | 147.84 | 4,868,763 | +2.76(+1.90%) |
Nov 13, 2020 | 144.51 | 145.20 | 142.50 | 145.08 | 2,442,200 | +2.28(+1.60%) |
Nov 12, 2020 | 144.27 | 145.99 | 142.00 | 142.80 | 2,788,508 | -0.26(-0.18%) |
Nov 11, 2020 | 142.34 | 143.44 | 140.68 | 143.06 | 2,670,860 | -0.19(-0.13%) |
Nov 10, 2020 | 141.20 | 145.44 | 141.20 | 143.25 | 3,691,096 | -0.94(-0.65%) |
Nov 09, 2020 | 148.38 | 148.38 | 143.06 | 144.19 | 3,227,157 | +0.19(+0.13%) |
Nov 06, 2020 | 143.87 | 145.36 | 141.79 | 144.00 | 2,501,000 | +0.06(+0.04%) |
Nov 05, 2020 | 144.97 | 145.05 | 141.90 | 143.94 | 4,294,525 | +3.63(+2.59%) |
Nov 04, 2020 | 137.84 | 143.77 | 135.79 | 140.31 | 4,857,976 | +6.20(+4.62%) |
Nov 03, 2020 | 134.66 | 134.96 | 131.00 | 134.11 | 2,604,191 | +0.06(+0.04%) |
Nov 02, 2020 | 134.31 | 137.87 | 132.89 | 134.05 | 2,703,229 | +1.00(+0.75%) |
Oct 30, 2020 | 131.00 | 133.31 | 130.47 | 133.05 | 5,496,500 | +1.09(+0.83%) |
Oct 29, 2020 | 130.94 | 132.93 | 130.06 | 131.96 | 5,311,863 | +1.26(+0.96%) |
Oct 28, 2020 | 132.07 | 132.43 | 128.02 | 130.70 | 5,819,011 | -4.19(-3.11%) |
Oct 27, 2020 | 132.00 | 135.31 | 131.75 | 134.89 | 3,597,323 | +1.94(+1.46%) |
Oct 26, 2020 | 132.85 | 134.90 | 131.13 | 132.95 | 3,636,636 | -0.98(-0.73%) |
Oct 23, 2020 | 133.00 | 134.15 | 130.30 | 133.93 | 1,782,200 | +1.07(+0.81%) |
Oct 22, 2020 | 134.51 | 135.13 | 130.48 | 132.86 | 2,298,280 | -1.98(-1.47%) |
Oct 21, 2020 | 132.63 | 136.17 | 132.01 | 134.84 | 3,684,937 | +4.76(+3.66%) |
Oct 20, 2020 | 130.01 | 131.79 | 128.49 | 130.08 | 2,177,050 | +0.83(+0.64%) |
Oct 19, 2020 | 131.50 | 133.46 | 128.70 | 129.25 | 2,232,048 | -1.12(-0.86%) |
Oct 16, 2020 | 131.90 | 132.91 | 130.23 | 130.37 | 2,525,300 | +0.33(+0.25%) |
Oct 15, 2020 | 133.20 | 134.70 | 129.68 | 130.04 | 6,414,700 | -6.03(-4.43%) |
Oct 14, 2020 | 127.80 | 138.98 | 127.35 | 136.07 | 11,027,291 | +9.02(+7.10%) |
Oct 13, 2020 | 127.83 | 128.01 | 126.38 | 127.05 | 2,341,597 | -0.67(-0.52%) |
Oct 12, 2020 | 129.03 | 129.10 | 127.13 | 127.72 | 3,462,348 | +1.23(+0.97%) |
Oct 09, 2020 | 126.79 | 127.64 | 126.11 | 126.49 | 1,353,700 | -0.26(-0.21%) |
Oct 08, 2020 | 128.70 | 128.70 | 126.39 | 126.75 | 1,340,833 | +0.40(+0.32%) |
Oct 07, 2020 | 125.80 | 126.99 | 125.32 | 126.35 | 1,714,876 | +1.52(+1.22%) |
Oct 06, 2020 | 124.98 | 127.07 | 124.18 | 124.83 | 1,609,112 | +0.13(+0.10%) |
Oct 05, 2020 | 124.83 | 126.12 | 124.10 | 124.70 | 1,931,371 | +0.08(+0.06%) |
Oct 02, 2020 | 124.66 | 126.09 | 123.50 | 124.62 | 2,035,000 | -1.83(-1.45%) |
Oct 01, 2020 | 126.53 | 127.29 | 125.52 | 126.45 | 1,842,906 | -0.14(-0.11%) |
Sep 30, 2020 | 123.83 | 129.00 | 123.07 | 126.59 | 3,862,038 | +4.01(+3.27%) |
Sep 29, 2020 | 125.04 | 125.80 | 122.47 | 122.58 | 3,908,537 | -3.46(-2.75%) |
Sep 28, 2020 | 124.49 | 126.12 | 124.23 | 126.04 | 3,997,054 | +2.25(+1.82%) |
Sep 25, 2020 | 122.24 | 123.95 | 121.00 | 123.79 | 3,209,000 | +0.03(+0.02%) |
Sep 24, 2020 | 121.28 | 123.88 | 120.79 | 123.76 | 2,644,190 | +0.84(+0.68%) |
Sep 23, 2020 | 123.42 | 126.39 | 122.61 | 122.92 | 2,463,912 | -1.11(-0.89%) |
Sep 22, 2020 | 125.24 | 125.24 | 122.72 | 124.03 | 1,887,883 | -0.52(-0.42%) |
Sep 21, 2020 | 121.36 | 124.66 | 120.24 | 124.55 | 2,659,513 | -0.11(-0.09%) |
Sep 18, 2020 | 124.60 | 125.10 | 122.51 | 124.66 | 3,237,700 | -0.01(-0.01%) |
Sep 17, 2020 | 123.00 | 124.84 | 122.62 | 124.67 | 2,437,115 | -1.36(-1.08%) |
Sep 16, 2020 | 125.17 | 127.25 | 124.47 | 126.03 | 2,461,276 | +1.54(+1.24%) |
Sep 15, 2020 | 123.89 | 124.58 | 122.37 | 124.49 | 2,405,209 | +2.61(+2.14%) |
Sep 14, 2020 | 121.35 | 122.89 | 120.87 | 121.88 | 1,231,216 | +1.26(+1.04%) |
Sep 11, 2020 | 119.97 | 122.14 | 118.86 | 120.62 | 2,322,100 | +1.46(+1.23%) |
Sep 10, 2020 | 119.70 | 119.78 | 117.77 | 119.16 | 3,459,235 | -0.24(-0.20%) |
Sep 09, 2020 | 120.14 | 120.52 | 118.38 | 119.40 | 1,960,168 | +0.09(+0.08%) |
Sep 08, 2020 | 117.59 | 120.25 | 116.41 | 119.31 | 3,534,677 | -3.56(-2.90%) |
Sep 04, 2020 | 120.91 | 123.08 | 119.77 | 122.87 | 3,144,500 | +1.45(+1.19%) |
Sep 03, 2020 | 123.47 | 124.21 | 119.63 | 121.42 | 3,778,839 | -2.84(-2.29%) |
Sep 02, 2020 | 127.55 | 129.03 | 123.58 | 124.26 | 2,714,677 | -2.67(-2.10%) |
Sep 01, 2020 | 125.37 | 127.09 | 124.93 | 126.93 | 1,812,225 | +2.36(+1.89%) |
Aug 31, 2020 | 125.81 | 127.67 | 124.49 | 124.57 | 4,092,068 | -4.43(-3.43%) |
Aug 28, 2020 | 127.12 | 129.03 | 126.58 | 129.00 | 1,862,800 | +1.75(+1.38%) |
Aug 27, 2020 | 127.47 | 128.39 | 125.67 | 127.25 | 2,671,716 | -0.22(-0.17%) |
Aug 26, 2020 | 125.95 | 128.00 | 123.66 | 127.47 | 5,611,986 | +1.77(+1.41%) |
Aug 25, 2020 | 122.68 | 126.05 | 121.93 | 125.70 | 4,301,727 | +2.82(+2.29%) |
Aug 24, 2020 | 123.87 | 124.73 | 122.45 | 122.88 | 2,383,433 | +0.43(+0.35%) |
Aug 21, 2020 | 121.54 | 123.65 | 121.10 | 122.45 | 2,728,400 | -1.03(-0.83%) |
Aug 20, 2020 | 121.79 | 123.56 | 121.25 | 123.48 | 2,382,292 | +0.77(+0.63%) |
Aug 19, 2020 | 124.13 | 124.13 | 121.14 | 122.71 | 2,686,948 | -1.49(-1.20%) |
Aug 18, 2020 | 123.83 | 126.59 | 123.70 | 124.20 | 3,671,738 | +0.28(+0.23%) |
Aug 17, 2020 | 117.99 | 124.68 | 117.67 | 123.92 | 6,474,034 | +7.18(+6.15%) |
Aug 14, 2020 | 118.40 | 118.57 | 115.59 | 116.74 | 11,662,400 | -7.83(-6.29%) |
Aug 13, 2020 | 126.67 | 126.83 | 124.04 | 124.57 | 5,024,323 | -1.54(-1.22%) |
Aug 12, 2020 | 126.23 | 128.25 | 125.83 | 126.11 | 2,390,350 | +1.51(+1.21%) |
Aug 11, 2020 | 125.23 | 127.79 | 124.37 | 124.60 | 2,195,236 | -0.46(-0.37%) |
Aug 10, 2020 | 124.55 | 127.65 | 123.97 | 125.06 | 3,605,414 | +0.06(+0.05%) |
Aug 07, 2020 | 122.50 | 125.09 | 121.08 | 125.00 | 3,163,300 | -0.58(-0.46%) |
Aug 06, 2020 | 125.34 | 126.02 | 123.27 | 125.58 | 1,718,179 | -0.27(-0.21%) |
Aug 05, 2020 | 127.00 | 127.38 | 124.92 | 125.85 | 1,758,536 | -0.82(-0.65%) |
Aug 04, 2020 | 120.14 | 127.06 | 120.14 | 126.67 | 3,845,319 | +6.12(+5.08%) |
Aug 03, 2020 | 120.29 | 121.29 | 119.05 | 120.55 | 1,946,171 | +1.15(+0.96%) |
Jul 31, 2020 | 118.86 | 120.19 | 116.70 | 119.40 | 2,753,800 | +1.40(+1.19%) |
Jul 30, 2020 | 118.17 | 119.17 | 117.30 | 118.00 | 3,136,399 | -1.82(-1.52%) |
Jul 29, 2020 | 116.46 | 120.45 | 116.44 | 119.82 | 3,758,751 | +4.13(+3.57%) |
Jul 28, 2020 | 115.75 | 116.49 | 114.75 | 115.69 | 3,343,918 | -0.17(-0.15%) |
Jul 27, 2020 | 117.74 | 118.00 | 114.86 | 115.86 | 2,913,288 | -3.16(-2.66%) |
Jul 24, 2020 | 117.50 | 119.06 | 116.39 | 119.02 | 2,687,700 | -2.08(-1.72%) |
Jul 23, 2020 | 122.21 | 122.67 | 119.42 | 121.10 | 2,740,285 | -1.65(-1.34%) |
Jul 22, 2020 | 123.58 | 123.79 | 120.97 | 122.75 | 2,922,163 | -2.47(-1.97%) |
Jul 21, 2020 | 125.99 | 126.27 | 123.73 | 125.22 | 3,825,634 | +0.87(+0.70%) |
Jul 20, 2020 | 122.77 | 124.87 | 122.65 | 124.35 | 2,775,362 | +1.58(+1.29%) |
Jul 17, 2020 | 125.00 | 125.00 | 121.88 | 122.77 | 1,883,400 | -0.66(-0.53%) |
Jul 16, 2020 | 121.33 | 123.60 | 120.94 | 123.43 | 2,432,294 | -1.62(-1.30%) |
Jul 15, 2020 | 126.96 | 127.00 | 124.05 | 125.05 | 2,135,203 | -0.44(-0.35%) |
Jul 14, 2020 | 125.00 | 126.15 | 122.50 | 125.49 | 3,899,664 | -2.35(-1.84%) |
Jul 13, 2020 | 133.70 | 133.86 | 127.68 | 127.84 | 4,683,594 | -4.49(-3.39%) |
Jul 10, 2020 | 130.75 | 132.53 | 130.27 | 132.33 | 2,065,800 | -0.20(-0.15%) |
Jul 09, 2020 | 134.01 | 135.44 | 130.23 | 132.53 | 4,188,237 | +1.89(+1.45%) |
Jul 08, 2020 | 131.01 | 131.01 | 128.06 | 130.64 | 2,930,797 | +2.81(+2.20%) |
Jul 07, 2020 | 130.00 | 132.00 | 127.82 | 127.83 | 2,802,959 | -5.10(-3.84%) |
Jul 06, 2020 | 129.01 | 133.14 | 128.05 | 132.93 | 5,757,698 | +9.63(+7.81%) |
Jul 02, 2020 | 123.22 | 124.82 | 122.37 | 123.30 | 3,011,900 | +2.67(+2.21%) |
Jul 01, 2020 | 119.89 | 121.14 | 119.15 | 120.63 | 2,116,566 | +0.74(+0.62%) |
Jun 30, 2020 | 120.35 | 121.98 | 119.12 | 119.89 | 2,262,161 | -1.40(-1.15%) |
Jun 29, 2020 | 121.01 | 122.35 | 118.52 | 121.29 | 2,045,398 | -0.51(-0.42%) |
Jun 26, 2020 | 123.25 | 124.97 | 120.93 | 121.80 | 2,598,200 | -1.93(-1.56%) |
Jun 25, 2020 | 120.39 | 123.76 | 120.39 | 123.73 | 2,193,668 | +2.36(+1.94%) |
Jun 24, 2020 | 122.05 | 122.93 | 119.40 | 121.37 | 3,335,620 | -1.96(-1.59%) |
Jun 23, 2020 | 123.81 | 124.00 | 122.50 | 123.33 | 2,503,936 | +0.25(+0.20%) |
Jun 22, 2020 | 122.37 | 123.24 | 120.12 | 123.08 | 2,815,841 | +0.00(+0.00%) |
Jun 19, 2020 | 124.94 | 125.64 | 122.31 | 123.08 | 3,805,300 | -0.38(-0.31%) |
Jun 18, 2020 | 122.03 | 123.96 | 120.79 | 123.46 | 2,407,000 | +1.43(+1.17%) |
Jun 17, 2020 | 123.00 | 123.71 | 121.11 | 122.03 | 3,756,275 | -0.75(-0.61%) |
Jun 16, 2020 | 127.25 | 128.28 | 122.20 | 122.78 | 9,966,599 | +5.96(+5.10%) |
Jun 15, 2020 | 113.39 | 117.17 | 113.06 | 116.82 | 3,149,950 | +0.55(+0.47%) |
Jun 12, 2020 | 114.50 | 116.85 | 114.15 | 116.27 | 4,428,500 | +4.44(+3.97%) |
Jun 11, 2020 | 112.63 | 114.08 | 111.00 | 111.83 | 4,003,986 | -4.98(-4.26%) |
Jun 10, 2020 | 118.00 | 118.63 | 115.92 | 116.81 | 3,178,355 | +0.98(+0.85%) |
Jun 09, 2020 | 115.39 | 116.76 | 114.35 | 115.83 | 2,683,709 | -1.20(-1.03%) |
Jun 08, 2020 | 116.00 | 118.38 | 115.63 | 117.03 | 4,543,966 | +2.63(+2.30%) |
Jun 05, 2020 | 111.86 | 115.20 | 111.49 | 114.40 | 4,270,100 | +5.34(+4.90%) |
Jun 04, 2020 | 112.10 | 113.63 | 108.52 | 109.06 | 3,945,351 | -3.39(-3.01%) |
Jun 03, 2020 | 108.62 | 112.72 | 108.20 | 112.45 | 3,995,381 | +5.22(+4.87%) |
Jun 02, 2020 | 107.77 | 108.72 | 106.92 | 107.23 | 4,434,133 | +0.13(+0.12%) |
Jun 01, 2020 | 106.02 | 108.48 | 105.31 | 107.10 | 3,923,183 | +0.55(+0.52%) |
May 29, 2020 | 105.82 | 106.69 | 102.60 | 106.55 | 6,857,300 | +0.23(+0.22%) |
May 28, 2020 | 106.46 | 107.67 | 104.85 | 106.32 | 3,650,089 | -1.90(-1.76%) |
May 27, 2020 | 107.80 | 108.88 | 106.01 | 108.22 | 4,085,928 | -0.14(-0.13%) |
May 26, 2020 | 106.00 | 109.22 | 105.33 | 108.36 | 6,267,541 | +5.04(+4.88%) |
May 22, 2020 | 106.26 | 107.81 | 102.74 | 103.32 | 8,231,800 | -6.71(-6.10%) |
May 21, 2020 | 107.11 | 111.53 | 106.72 | 110.03 | 9,972,121 | +1.51(+1.39%) |
May 20, 2020 | 110.70 | 114.20 | 105.70 | 108.52 | 15,443,336 | -1.23(-1.12%) |
May 19, 2020 | 117.80 | 120.85 | 109.16 | 109.75 | 19,628,142 | +2.16(+2.01%) |
May 18, 2020 | 101.83 | 108.17 | 101.51 | 107.59 | 10,142,098 | +7.73(+7.74%) |
May 15, 2020 | 95.18 | 100.06 | 94.90 | 99.86 | 3,355,000 | +3.84(+4.00%) |
May 14, 2020 | 93.19 | 96.17 | 90.94 | 96.02 | 3,701,350 | +0.53(+0.56%) |
May 13, 2020 | 98.21 | 98.98 | 94.15 | 95.49 | 4,355,740 | -1.98(-2.03%) |
May 12, 2020 | 100.00 | 100.00 | 97.46 | 97.47 | 3,435,966 | -2.08(-2.09%) |
May 11, 2020 | 99.76 | 100.17 | 98.72 | 99.55 | 2,763,071 | -0.22(-0.22%) |
May 08, 2020 | 99.79 | 100.67 | 98.15 | 99.77 | 3,222,800 | +1.59(+1.62%) |
May 07, 2020 | 98.10 | 98.45 | 97.45 | 98.18 | 2,332,289 | +1.10(+1.13%) |
May 06, 2020 | 96.61 | 98.04 | 95.29 | 97.08 | 2,899,122 | +1.31(+1.37%) |
May 05, 2020 | 96.41 | 97.60 | 95.46 | 95.77 | 2,825,036 | +1.01(+1.07%) |
May 04, 2020 | 95.43 | 96.02 | 93.54 | 94.76 | 3,387,450 | -1.26(-1.31%) |
May 01, 2020 | 98.20 | 98.20 | 94.31 | 96.02 | 4,622,500 | -4.91(-4.86%) |
Apr 30, 2020 | 99.74 | 102.98 | 98.66 | 100.93 | 5,793,249 | +1.26(+1.26%) |
Apr 29, 2020 | 98.47 | 99.88 | 97.01 | 99.67 | 5,483,863 | +2.54(+2.62%) |
Apr 28, 2020 | 101.00 | 101.00 | 96.81 | 97.13 | 4,533,045 | -3.43(-3.41%) |
Apr 27, 2020 | 101.20 | 101.55 | 99.72 | 100.56 | 3,148,113 | -0.39(-0.39%) |
Apr 24, 2020 | 101.10 | 101.92 | 99.89 | 100.95 | 2,585,400 | +1.10(+1.10%) |
Apr 23, 2020 | 101.20 | 102.38 | 99.21 | 99.85 | 3,407,333 | -1.90(-1.87%) |
Apr 22, 2020 | 101.99 | 104.36 | 101.20 | 101.75 | 3,427,523 | +0.34(+0.34%) |
Apr 21, 2020 | 102.10 | 102.42 | 98.83 | 101.41 | 3,843,475 | -3.27(-3.12%) |
Apr 20, 2020 | 103.60 | 107.67 | 103.42 | 104.68 | 3,483,285 | -0.32(-0.30%) |
Apr 17, 2020 | 104.21 | 105.19 | 103.15 | 105.00 | 3,827,100 | +2.18(+2.12%) |
Apr 16, 2020 | 101.60 | 103.03 | 99.67 | 102.82 | 4,401,580 | +1.95(+1.93%) |
Apr 15, 2020 | 98.64 | 100.92 | 97.37 | 100.87 | 2,770,525 | -0.05(-0.05%) |
Apr 14, 2020 | 99.58 | 103.11 | 99.56 | 100.92 | 3,562,927 | +2.55(+2.59%) |
Apr 13, 2020 | 98.71 | 99.93 | 97.98 | 98.37 | 3,167,130 | -0.63(-0.64%) |
Apr 09, 2020 | 97.57 | 100.37 | 96.40 | 99.00 | 5,422,200 | +1.67(+1.72%) |
Apr 08, 2020 | 98.00 | 98.59 | 94.90 | 97.33 | 10,161,882 | -4.46(-4.38%) |
Apr 07, 2020 | 105.00 | 107.39 | 101.05 | 101.79 | 6,965,255 | -1.15(-1.12%) |
Apr 06, 2020 | 100.88 | 103.20 | 100.27 | 102.94 | 3,589,731 | +5.74(+5.91%) |
Apr 03, 2020 | 98.92 | 100.23 | 96.10 | 97.20 | 2,239,600 | -2.39(-2.40%) |
Apr 02, 2020 | 97.77 | 100.88 | 97.00 | 99.59 | 2,441,591 | +1.91(+1.96%) |