Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 177.27 | 180.80 | 174.07 | 174.88 | 321,493 | -6.04(-3.34%) |
Apr 29, 2021 | 185.73 | 185.73 | 179.16 | 180.92 | 206,469 | -2.81(-1.53%) |
Apr 28, 2021 | 184.97 | 186.35 | 181.36 | 183.74 | 300,066 | +0.82(+0.45%) |
Apr 27, 2021 | 190.30 | 190.73 | 178.68 | 182.91 | 404,385 | -3.11(-1.67%) |
Apr 26, 2021 | 180.92 | 186.85 | 180.34 | 186.02 | 499,838 | +5.10(+2.82%) |
Apr 23, 2021 | 177.21 | 182.05 | 175.91 | 180.92 | 360,207 | +5.32(+3.03%) |
Apr 22, 2021 | 179.64 | 180.66 | 175.10 | 175.60 | 292,862 | -5.07(-2.81%) |
Apr 21, 2021 | 172.73 | 180.85 | 171.41 | 180.67 | 381,824 | +8.50(+4.94%) |
Apr 20, 2021 | 175.88 | 177.75 | 171.47 | 172.16 | 269,012 | -4.60(-2.60%) |
Apr 19, 2021 | 180.44 | 183.69 | 174.34 | 176.76 | 452,012 | -5.64(-3.09%) |
Apr 16, 2021 | 182.99 | 186.15 | 182.31 | 182.41 | 243,347 | -1.41(-0.76%) |
Apr 15, 2021 | 181.86 | 184.22 | 178.93 | 183.81 | 335,223 | +2.46(+1.36%) |
Apr 14, 2021 | 181.20 | 185.71 | 180.02 | 181.35 | 266,959 | -0.76(-0.42%) |
Apr 13, 2021 | 185.23 | 186.71 | 181.81 | 182.12 | 400,730 | -1.20(-0.66%) |
Apr 12, 2021 | 186.30 | 186.82 | 182.39 | 183.32 | 294,137 | -3.62(-1.94%) |
Apr 09, 2021 | 187.83 | 189.89 | 185.16 | 186.94 | 466,108 | -3.51(-1.84%) |
Apr 08, 2021 | 191.68 | 191.95 | 186.13 | 190.44 | 358,952 | +1.71(+0.90%) |
Apr 07, 2021 | 189.42 | 190.38 | 186.69 | 188.74 | 298,009 | +0.36(+0.19%) |
Apr 06, 2021 | 190.47 | 194.02 | 186.13 | 188.37 | 397,512 | -3.84(-2.00%) |
Apr 05, 2021 | 194.54 | 194.73 | 188.92 | 192.21 | 457,118 | +1.00(+0.52%) |
Apr 01, 2021 | 184.87 | 191.62 | 184.54 | 191.22 | 463,343 | +10.17(+5.62%) |
Mar 31, 2021 | 178.53 | 184.81 | 178.11 | 181.04 | 418,231 | +3.69(+2.08%) |
Mar 30, 2021 | 173.21 | 179.27 | 172.57 | 177.35 | 264,588 | +3.25(+1.87%) |
Mar 29, 2021 | 176.08 | 178.29 | 171.96 | 174.10 | 372,659 | -4.69(-2.62%) |
Mar 26, 2021 | 166.90 | 179.11 | 166.90 | 178.78 | 416,845 | +11.75(+7.03%) |
Mar 25, 2021 | 162.08 | 167.44 | 157.73 | 167.04 | 443,785 | +0.57(+0.34%) |
Mar 24, 2021 | 168.59 | 175.15 | 166.30 | 166.47 | 418,592 | +3.31(+2.03%) |
Mar 23, 2021 | 172.12 | 173.44 | 162.10 | 163.16 | 537,407 | -9.00(-5.23%) |
Mar 22, 2021 | 171.14 | 174.27 | 167.72 | 172.16 | 333,183 | +3.99(+2.37%) |
Mar 19, 2021 | 166.98 | 172.04 | 164.29 | 168.17 | 533,910 | +0.49(+0.29%) |
Mar 18, 2021 | 173.44 | 175.55 | 166.78 | 167.68 | 388,562 | -9.52(-5.37%) |
Mar 17, 2021 | 173.80 | 180.33 | 168.23 | 177.20 | 511,422 | +3.50(+2.01%) |
Mar 16, 2021 | 170.20 | 177.84 | 168.85 | 173.71 | 579,139 | +5.72(+3.41%) |
Mar 15, 2021 | 163.49 | 168.34 | 161.11 | 167.99 | 246,823 | +5.75(+3.54%) |
Mar 12, 2021 | 161.38 | 164.38 | 160.10 | 162.24 | 360,309 | -3.42(-2.06%) |
Mar 11, 2021 | 161.95 | 166.58 | 160.14 | 165.65 | 406,784 | +8.91(+5.69%) |
Mar 10, 2021 | 161.98 | 163.56 | 155.22 | 156.74 | 516,617 | -2.03(-1.28%) |
Mar 09, 2021 | 152.53 | 160.46 | 152.53 | 158.77 | 638,664 | +11.34(+7.69%) |
Mar 08, 2021 | 149.68 | 158.50 | 146.08 | 147.43 | 754,761 | -1.95(-1.31%) |
Mar 05, 2021 | 150.13 | 150.80 | 140.67 | 149.39 | 605,193 | +2.19(+1.49%) |
Mar 04, 2021 | 155.10 | 156.19 | 142.84 | 147.20 | 531,977 | -7.82(-5.05%) |
Mar 03, 2021 | 161.69 | 161.99 | 153.24 | 155.02 | 410,146 | -3.94(-2.48%) |
Mar 02, 2021 | 166.81 | 166.81 | 158.75 | 158.96 | 564,448 | -8.76(-5.22%) |
Mar 01, 2021 | 164.03 | 168.15 | 162.89 | 167.71 | 354,983 | +6.71(+4.17%) |
Feb 26, 2021 | 160.77 | 162.80 | 154.16 | 161.00 | 429,033 | +2.78(+1.76%) |
Feb 25, 2021 | 170.94 | 172.50 | 157.56 | 158.22 | 641,517 | -14.53(-8.41%) |
Feb 24, 2021 | 162.50 | 173.17 | 162.12 | 172.75 | 643,198 | +8.52(+5.19%) |
Feb 23, 2021 | 160.12 | 164.99 | 156.42 | 164.23 | 630,120 | +1.46(+0.90%) |
Feb 22, 2021 | 163.14 | 167.16 | 161.77 | 162.76 | 759,053 | -3.56(-2.14%) |
Feb 19, 2021 | 162.33 | 166.51 | 159.87 | 166.33 | 869,127 | +11.38(+7.35%) |
Feb 18, 2021 | 159.28 | 159.54 | 153.26 | 154.94 | 515,041 | -5.52(-3.44%) |
Feb 17, 2021 | 165.56 | 166.53 | 158.75 | 160.46 | 495,704 | -7.46(-4.44%) |
Feb 16, 2021 | 167.08 | 168.67 | 162.99 | 167.92 | 676,215 | +4.65(+2.85%) |
Feb 12, 2021 | 165.67 | 167.15 | 160.79 | 163.27 | 918,010 | +4.47(+2.81%) |
Feb 11, 2021 | 148.92 | 159.01 | 148.64 | 158.80 | 955,589 | +10.76(+7.27%) |
Feb 10, 2021 | 146.19 | 149.35 | 145.54 | 148.05 | 573,348 | +3.80(+2.64%) |
Feb 09, 2021 | 145.35 | 146.92 | 142.44 | 144.25 | 1,142,401 | -1.29(-0.88%) |
Feb 08, 2021 | 154.07 | 155.05 | 145.07 | 145.53 | 2,017,604 | -12.76(-8.06%) |
Feb 05, 2021 | 164.57 | 165.47 | 157.81 | 158.30 | 261,087 | -4.82(-2.95%) |
Feb 04, 2021 | 157.69 | 163.27 | 157.09 | 163.11 | 238,531 | +5.76(+3.66%) |
Feb 03, 2021 | 164.62 | 164.62 | 155.79 | 157.35 | 391,067 | -6.55(-4.00%) |
Feb 02, 2021 | 163.44 | 164.84 | 160.31 | 163.90 | 387,215 | +3.67(+2.29%) |
Feb 01, 2021 | 156.23 | 160.69 | 154.31 | 160.24 | 513,554 | +6.09(+3.95%) |
Jan 29, 2021 | 161.49 | 162.10 | 154.09 | 154.14 | 476,130 | -8.68(-5.33%) |
Jan 28, 2021 | 166.16 | 167.98 | 157.21 | 162.82 | 684,971 | +1.40(+0.87%) |
Jan 27, 2021 | 166.44 | 170.31 | 160.60 | 161.42 | 534,952 | -11.27(-6.53%) |
Jan 26, 2021 | 180.12 | 180.12 | 172.24 | 172.69 | 363,036 | -6.58(-3.67%) |
Jan 25, 2021 | 181.16 | 182.57 | 176.47 | 179.27 | 237,847 | -1.13(-0.63%) |
Jan 22, 2021 | 179.43 | 182.31 | 178.86 | 180.40 | 376,761 | +0.04(+0.02%) |
Jan 21, 2021 | 185.74 | 187.00 | 179.23 | 180.36 | 383,642 | -3.20(-1.74%) |
Jan 20, 2021 | 184.59 | 187.52 | 180.32 | 183.56 | 515,585 | +0.12(+0.06%) |
Jan 19, 2021 | 175.52 | 185.17 | 174.29 | 183.45 | 552,995 | +10.26(+5.92%) |
Jan 15, 2021 | 171.97 | 173.97 | 166.72 | 173.19 | 372,659 | -0.19(-0.11%) |
Jan 14, 2021 | 166.22 | 174.55 | 166.22 | 173.37 | 689,250 | +10.56(+6.49%) |
Jan 13, 2021 | 167.56 | 167.56 | 162.64 | 162.81 | 313,400 | -3.99(-2.39%) |
Jan 12, 2021 | 165.12 | 168.54 | 164.25 | 166.80 | 307,761 | +2.36(+1.44%) |
Jan 11, 2021 | 158.15 | 164.79 | 157.76 | 164.44 | 268,552 | +3.58(+2.22%) |
Jan 08, 2021 | 160.92 | 163.43 | 159.38 | 160.86 | 332,460 | +2.10(+1.32%) |
Jan 07, 2021 | 154.28 | 159.39 | 154.12 | 158.76 | 394,581 | +5.82(+3.81%) |
Jan 06, 2021 | 149.42 | 155.56 | 149.42 | 152.94 | 434,386 | +2.96(+1.97%) |
Jan 05, 2021 | 145.91 | 151.18 | 145.91 | 149.99 | 306,256 | +3.48(+2.38%) |
Jan 04, 2021 | 147.34 | 150.34 | 144.66 | 146.51 | 391,546 | -0.20(-0.14%) |
Dec 31, 2020 | 146.71 | 146.71 | 146.71 | 164,687 | -2.25(-1.51%) | |
Dec 30, 2020 | 147.32 | 150.80 | 147.32 | 148.96 | 164,687 | +2.02(+1.37%) |
Dec 29, 2020 | 148.06 | 148.08 | 145.03 | 146.95 | 344,717 | -0.56(-0.38%) |
Dec 28, 2020 | 146.67 | 148.02 | 146.15 | 147.51 | 219,909 | +1.35(+0.93%) |
Dec 24, 2020 | 145.73 | 146.73 | 144.47 | 146.16 | 62,041 | +1.91(+1.32%) |
Dec 23, 2020 | 145.30 | 146.59 | 143.84 | 144.25 | 268,094 | -0.45(-0.31%) |
Dec 22, 2020 | 146.00 | 148.05 | 144.07 | 144.69 | 265,786 | -1.11(-0.76%) |
Dec 21, 2020 | 143.54 | 147.16 | 142.84 | 145.81 | 203,035 | +0.21(+0.14%) |
Dec 18, 2020 | 146.65 | 147.21 | 144.96 | 145.60 | 534,788 | -0.64(-0.44%) |
Dec 17, 2020 | 147.54 | 148.35 | 144.73 | 146.24 | 248,047 | -0.11(-0.07%) |
Dec 16, 2020 | 149.80 | 149.80 | 144.83 | 146.35 | 294,095 | -2.58(-1.73%) |
Dec 15, 2020 | 148.08 | 149.71 | 146.78 | 148.94 | 371,816 | +2.26(+1.54%) |
Dec 14, 2020 | 146.13 | 148.07 | 144.38 | 146.67 | 393,007 | +2.69(+1.87%) |
Dec 11, 2020 | 146.82 | 147.06 | 142.78 | 143.98 | 264,368 | -1.39(-0.95%) |
Dec 10, 2020 | 145.24 | 147.35 | 142.69 | 145.37 | 397,096 | -1.00(-0.69%) |
Dec 09, 2020 | 152.26 | 152.96 | 145.14 | 146.37 | 552,873 | -6.61(-4.32%) |
Dec 08, 2020 | 150.17 | 154.15 | 149.88 | 152.98 | 399,178 | +1.58(+1.04%) |
Dec 07, 2020 | 148.29 | 151.59 | 146.54 | 151.40 | 419,317 | +3.46(+2.34%) |
Dec 04, 2020 | 140.93 | 148.02 | 140.93 | 147.94 | 350,919 | +8.29(+5.93%) |
Dec 03, 2020 | 140.37 | 141.06 | 138.60 | 139.65 | 282,491 | -0.08(-0.06%) |
Dec 02, 2020 | 136.68 | 140.05 | 135.23 | 139.73 | 408,122 | +3.21(+2.35%) |
Dec 01, 2020 | 136.07 | 138.87 | 135.10 | 136.52 | 527,975 | +1.97(+1.46%) |
Nov 30, 2020 | 135.66 | 136.00 | 133.10 | 134.55 | 246,843 | -0.15(-0.11%) |
Nov 27, 2020 | 134.49 | 135.76 | 133.92 | 134.70 | 171,973 | +1.83(+1.38%) |
Nov 25, 2020 | 133.91 | 134.50 | 131.10 | 132.87 | 280,879 | -1.58(-1.17%) |
Nov 24, 2020 | 135.14 | 135.60 | 133.18 | 134.44 | 254,022 | -0.26(-0.20%) |
Nov 23, 2020 | 130.94 | 134.94 | 130.20 | 134.71 | 208,705 | +5.65(+4.38%) |
Nov 20, 2020 | 131.15 | 131.83 | 128.91 | 129.06 | 249,499 | -1.64(-1.25%) |
Nov 19, 2020 | 128.83 | 130.85 | 127.72 | 130.70 | 132,588 | +1.00(+0.77%) |
Nov 18, 2020 | 129.10 | 130.80 | 127.27 | 129.70 | 282,087 | +1.10(+0.86%) |
Nov 17, 2020 | 126.78 | 129.59 | 125.30 | 128.60 | 319,628 | +0.56(+0.43%) |
Nov 16, 2020 | 125.39 | 128.05 | 124.63 | 128.04 | 215,162 | +4.31(+3.49%) |
Nov 13, 2020 | 123.82 | 125.11 | 122.95 | 123.73 | 128,992 | +1.82(+1.49%) |
Nov 12, 2020 | 125.61 | 125.61 | 121.10 | 121.91 | 192,438 | -3.24(-2.59%) |
Nov 11, 2020 | 123.51 | 126.14 | 122.51 | 125.15 | 218,757 | +2.76(+2.25%) |
Nov 10, 2020 | 122.18 | 123.78 | 121.06 | 122.39 | 267,386 | -1.25(-1.01%) |
Nov 09, 2020 | 128.24 | 129.74 | 123.32 | 123.64 | 373,827 | -0.50(-0.40%) |
Nov 06, 2020 | 122.79 | 124.41 | 121.00 | 124.14 | 237,136 | +1.43(+1.17%) |
Nov 05, 2020 | 117.16 | 122.88 | 116.84 | 122.71 | 472,440 | +7.52(+6.53%) |
Nov 04, 2020 | 112.12 | 116.06 | 109.79 | 115.19 | 257,544 | +3.14(+2.81%) |
Nov 03, 2020 | 110.16 | 112.52 | 108.20 | 112.04 | 276,344 | +2.82(+2.59%) |
Nov 02, 2020 | 106.85 | 110.00 | 106.85 | 109.22 | 255,111 | +3.68(+3.49%) |
Oct 30, 2020 | 107.91 | 109.30 | 104.54 | 105.54 | 284,687 | -4.33(-3.94%) |
Oct 29, 2020 | 105.77 | 110.56 | 105.14 | 109.87 | 436,736 | +3.45(+3.24%) |
Oct 28, 2020 | 106.91 | 111.19 | 103.21 | 106.42 | 854,842 | -0.49(-0.46%) |
Oct 27, 2020 | 107.35 | 108.85 | 105.70 | 106.91 | 279,723 | -0.32(-0.30%) |
Oct 26, 2020 | 108.71 | 110.45 | 105.58 | 107.23 | 250,512 | -3.00(-2.72%) |
Oct 23, 2020 | 111.18 | 111.76 | 109.69 | 110.23 | 188,661 | -1.01(-0.91%) |
Oct 22, 2020 | 110.63 | 111.69 | 108.31 | 111.25 | 244,615 | +1.35(+1.23%) |
Oct 21, 2020 | 110.83 | 111.64 | 109.65 | 109.89 | 186,528 | -0.64(-0.58%) |
Oct 20, 2020 | 112.21 | 112.53 | 110.37 | 110.53 | 156,142 | -0.72(-0.65%) |
Oct 19, 2020 | 112.36 | 113.95 | 110.90 | 111.25 | 182,430 | +0.01(+0.01%) |
Oct 16, 2020 | 114.62 | 114.62 | 110.70 | 111.25 | 233,953 | -2.40(-2.11%) |
Oct 15, 2020 | 111.23 | 113.92 | 110.91 | 113.64 | 318,966 | -0.15(-0.13%) |
Oct 14, 2020 | 115.71 | 116.63 | 112.97 | 113.79 | 202,124 | -1.70(-1.48%) |
Oct 13, 2020 | 116.38 | 116.91 | 114.98 | 115.49 | 385,044 | -0.69(-0.59%) |
Oct 12, 2020 | 117.43 | 117.47 | 115.35 | 116.18 | 376,179 | +0.43(+0.37%) |
Oct 09, 2020 | 115.16 | 116.50 | 114.60 | 115.75 | 373,215 | +2.12(+1.87%) |
Oct 08, 2020 | 112.53 | 113.77 | 111.43 | 113.63 | 215,227 | +2.03(+1.82%) |
Oct 07, 2020 | 110.07 | 111.97 | 109.59 | 111.60 | 469,032 | +3.28(+3.03%) |
Oct 06, 2020 | 108.66 | 111.25 | 107.88 | 108.31 | 372,770 | -0.08(-0.07%) |
Oct 05, 2020 | 106.47 | 108.86 | 106.47 | 108.39 | 555,452 | +2.78(+2.64%) |
Oct 02, 2020 | 105.90 | 107.51 | 105.61 | 105.61 | 307,692 | -2.94(-2.71%) |
Oct 01, 2020 | 107.51 | 109.13 | 107.16 | 108.55 | 327,772 | +2.19(+2.06%) |
Sep 30, 2020 | 107.61 | 108.76 | 105.54 | 106.36 | 376,200 | -1.47(-1.36%) |
Sep 29, 2020 | 107.12 | 109.73 | 106.28 | 107.83 | 280,332 | +0.24(+0.23%) |
Sep 28, 2020 | 106.81 | 107.95 | 105.73 | 107.58 | 325,327 | +2.87(+2.74%) |
Sep 25, 2020 | 104.90 | 105.33 | 103.49 | 104.71 | 381,637 | -0.51(-0.48%) |
Sep 24, 2020 | 103.97 | 106.83 | 103.28 | 105.22 | 223,102 | +0.44(+0.42%) |
Sep 23, 2020 | 104.93 | 107.30 | 104.54 | 104.78 | 362,560 | -0.55(-0.53%) |
Sep 22, 2020 | 105.88 | 108.01 | 102.92 | 105.33 | 204,884 | -0.14(-0.13%) |
Sep 21, 2020 | 102.28 | 105.59 | 101.68 | 105.47 | 270,747 | +0.96(+0.92%) |
Sep 18, 2020 | 106.14 | 106.53 | 102.99 | 104.51 | 637,568 | -0.50(-0.47%) |
Sep 17, 2020 | 101.03 | 105.33 | 100.65 | 105.00 | 342,282 | +1.74(+1.69%) |
Sep 16, 2020 | 104.63 | 105.49 | 103.12 | 103.26 | 524,636 | -0.20(-0.19%) |
Sep 15, 2020 | 102.86 | 104.13 | 102.05 | 103.46 | 347,310 | +1.79(+1.76%) |
Sep 14, 2020 | 102.23 | 103.40 | 101.28 | 101.66 | 423,665 | +1.08(+1.07%) |
Sep 11, 2020 | 103.54 | 103.58 | 99.10 | 100.58 | 514,532 | -1.30(-1.27%) |
Sep 10, 2020 | 105.46 | 106.25 | 101.27 | 101.88 | 370,205 | -2.92(-2.79%) |
Sep 09, 2020 | 106.95 | 107.20 | 103.60 | 104.80 | 393,537 | +0.55(+0.52%) |
Sep 08, 2020 | 105.92 | 108.38 | 103.11 | 104.25 | 757,037 | -6.91(-6.22%) |
Sep 04, 2020 | 113.22 | 114.47 | 107.71 | 111.17 | 285,817 | -2.34(-2.06%) |
Sep 03, 2020 | 118.85 | 118.85 | 112.04 | 113.50 | 380,152 | -6.99(-5.80%) |
Sep 02, 2020 | 118.79 | 120.92 | 117.58 | 120.50 | 438,784 | +3.45(+2.94%) |
Sep 01, 2020 | 117.12 | 118.68 | 115.45 | 117.05 | 309,367 | +0.66(+0.57%) |
Aug 31, 2020 | 117.99 | 118.47 | 116.39 | 116.39 | 281,448 | -2.19(-1.85%) |
Aug 28, 2020 | 115.92 | 118.93 | 115.47 | 118.58 | 274,622 | +3.11(+2.69%) |
Aug 27, 2020 | 118.16 | 121.11 | 113.78 | 115.47 | 411,178 | -2.77(-2.34%) |
Aug 26, 2020 | 118.60 | 118.95 | 117.68 | 118.24 | 216,257 | -0.83(-0.70%) |
Aug 25, 2020 | 118.28 | 119.77 | 117.16 | 119.06 | 262,684 | +0.91(+0.77%) |
Aug 24, 2020 | 119.11 | 120.63 | 117.25 | 118.16 | 183,395 | +0.17(+0.14%) |
Aug 21, 2020 | 117.26 | 121.17 | 116.37 | 117.99 | 408,852 | +0.31(+0.27%) |
Aug 20, 2020 | 120.38 | 121.16 | 117.37 | 117.68 | 317,934 | -4.73(-3.86%) |
Aug 19, 2020 | 122.90 | 123.75 | 122.00 | 122.41 | 290,513 | -0.83(-0.67%) |
Aug 18, 2020 | 124.24 | 124.42 | 122.78 | 123.23 | 356,038 | -0.86(-0.70%) |
Aug 17, 2020 | 122.14 | 125.51 | 122.09 | 124.10 | 318,806 | +3.17(+2.62%) |
Aug 14, 2020 | 121.84 | 123.48 | 120.32 | 120.93 | 184,756 | -1.37(-1.12%) |
Aug 13, 2020 | 122.26 | 123.63 | 120.67 | 122.30 | 239,878 | -0.65(-0.53%) |
Aug 12, 2020 | 118.43 | 123.11 | 117.76 | 122.95 | 395,389 | +5.38(+4.57%) |
Aug 11, 2020 | 118.85 | 120.28 | 117.14 | 117.57 | 285,341 | -1.04(-0.88%) |
Aug 10, 2020 | 119.25 | 120.37 | 117.70 | 118.61 | 384,371 | -1.06(-0.88%) |
Aug 07, 2020 | 122.90 | 123.97 | 118.06 | 119.67 | 436,070 | -2.58(-2.11%) |
Aug 06, 2020 | 125.11 | 125.24 | 121.07 | 122.25 | 289,530 | -2.55(-2.04%) |
Aug 05, 2020 | 125.40 | 125.40 | 123.44 | 124.80 | 363,250 | -0.10(-0.08%) |
Aug 04, 2020 | 125.39 | 126.34 | 123.85 | 124.89 | 338,222 | +0.04(+0.03%) |
Aug 03, 2020 | 124.49 | 126.23 | 123.46 | 124.86 | 304,653 | +0.97(+0.78%) |
Jul 31, 2020 | 126.05 | 126.05 | 121.39 | 123.88 | 420,330 | +0.85(+0.69%) |
Jul 30, 2020 | 123.45 | 125.87 | 122.02 | 123.03 | 678,585 | +1.60(+1.32%) |
Jul 29, 2020 | 118.88 | 121.96 | 118.03 | 121.42 | 466,898 | +3.17(+2.68%) |
Jul 28, 2020 | 120.78 | 120.93 | 118.13 | 118.25 | 277,558 | -2.59(-2.14%) |
Jul 27, 2020 | 117.34 | 120.86 | 116.36 | 120.84 | 446,334 | +4.48(+3.85%) |
Jul 24, 2020 | 118.74 | 118.84 | 115.75 | 116.36 | 241,952 | -3.87(-3.22%) |
Jul 23, 2020 | 118.42 | 123.11 | 118.33 | 120.23 | 487,479 | +1.22(+1.03%) |
Jul 22, 2020 | 117.69 | 119.57 | 116.45 | 119.00 | 238,937 | +2.43(+2.08%) |
Jul 21, 2020 | 117.32 | 119.11 | 115.11 | 116.57 | 533,660 | -0.25(-0.22%) |
Jul 20, 2020 | 114.22 | 117.48 | 114.04 | 116.83 | 477,014 | +2.06(+1.80%) |
Jul 17, 2020 | 113.63 | 115.06 | 112.08 | 114.77 | 315,093 | +2.04(+1.81%) |
Jul 16, 2020 | 110.99 | 113.49 | 110.18 | 112.72 | 340,728 | -0.08(-0.07%) |
Jul 15, 2020 | 112.22 | 113.34 | 109.52 | 112.81 | 537,003 | +2.41(+2.19%) |
Jul 14, 2020 | 106.72 | 110.61 | 105.51 | 110.39 | 430,280 | +2.77(+2.57%) |
Jul 13, 2020 | 110.17 | 112.20 | 107.44 | 107.62 | 267,265 | -1.73(-1.58%) |
Jul 10, 2020 | 111.40 | 112.08 | 108.61 | 109.35 | 287,318 | -1.86(-1.67%) |
Jul 09, 2020 | 112.52 | 112.54 | 108.95 | 111.21 | 359,367 | +0.27(+0.25%) |
Jul 08, 2020 | 110.27 | 112.03 | 108.83 | 110.94 | 286,892 | +1.70(+1.56%) |
Jul 07, 2020 | 112.06 | 113.77 | 109.08 | 109.23 | 377,196 | -3.63(-3.21%) |
Jul 06, 2020 | 112.92 | 114.61 | 111.88 | 112.86 | 428,797 | +2.25(+2.03%) |
Jul 02, 2020 | 109.94 | 112.07 | 109.67 | 110.61 | 319,105 | +2.46(+2.27%) |
Jul 01, 2020 | 111.39 | 111.58 | 107.97 | 108.16 | 362,807 | -1.92(-1.75%) |
Jun 30, 2020 | 106.93 | 110.31 | 106.58 | 110.08 | 575,640 | +2.88(+2.68%) |
Jun 29, 2020 | 105.75 | 107.67 | 104.73 | 107.20 | 396,603 | +1.64(+1.56%) |
Jun 26, 2020 | 109.56 | 111.60 | 104.33 | 105.56 | 1,468,894 | -5.27(-4.75%) |
Jun 25, 2020 | 108.80 | 111.17 | 105.02 | 110.83 | 401,839 | +1.15(+1.05%) |
Jun 24, 2020 | 109.86 | 111.61 | 108.28 | 109.68 | 736,234 | -1.10(-0.99%) |
Jun 23, 2020 | 109.64 | 112.39 | 108.92 | 110.78 | 477,017 | +2.05(+1.89%) |
Jun 22, 2020 | 106.50 | 109.26 | 105.44 | 108.73 | 295,505 | +0.89(+0.83%) |
Jun 19, 2020 | 108.62 | 111.40 | 106.90 | 107.83 | 861,441 | +1.89(+1.78%) |
Jun 18, 2020 | 109.04 | 109.25 | 105.86 | 105.95 | 649,471 | -0.74(-0.69%) |
Jun 17, 2020 | 106.65 | 108.29 | 105.82 | 106.69 | 290,083 | +1.70(+1.62%) |
Jun 16, 2020 | 107.06 | 108.19 | 104.88 | 104.99 | 496,874 | +2.15(+2.09%) |
Jun 15, 2020 | 99.83 | 104.01 | 97.99 | 102.84 | 356,393 | +1.74(+1.72%) |
Jun 12, 2020 | 103.04 | 105.40 | 99.41 | 101.10 | 327,849 | +1.42(+1.42%) |
Jun 11, 2020 | 105.46 | 105.86 | 99.43 | 99.68 | 437,944 | -9.84(-8.98%) |
Jun 10, 2020 | 110.90 | 111.92 | 109.36 | 109.52 | 266,541 | -0.33(-0.30%) |
Jun 09, 2020 | 109.40 | 111.39 | 109.18 | 109.85 | 338,431 | -1.56(-1.40%) |
Jun 08, 2020 | 111.64 | 112.13 | 109.48 | 111.41 | 280,223 | +0.54(+0.49%) |
Jun 05, 2020 | 112.31 | 113.59 | 110.35 | 110.87 | 383,503 | +0.92(+0.84%) |
Jun 04, 2020 | 104.80 | 110.75 | 104.79 | 109.94 | 725,633 | +3.79(+3.57%) |
Jun 03, 2020 | 102.29 | 106.89 | 102.29 | 106.15 | 430,032 | +4.36(+4.29%) |
Jun 02, 2020 | 101.59 | 102.30 | 99.77 | 101.79 | 332,846 | +0.51(+0.50%) |
Jun 01, 2020 | 102.16 | 103.31 | 100.28 | 101.28 | 378,227 | -1.40(-1.36%) |
May 29, 2020 | 101.10 | 103.33 | 99.77 | 102.68 | 307,378 | +2.32(+2.31%) |
May 28, 2020 | 102.92 | 104.36 | 99.56 | 100.36 | 362,651 | -2.84(-2.75%) |
May 27, 2020 | 102.85 | 103.30 | 98.50 | 103.20 | 212,245 | +1.82(+1.79%) |
May 26, 2020 | 100.73 | 103.11 | 100.44 | 101.38 | 284,930 | +4.62(+4.77%) |
May 22, 2020 | 97.35 | 97.74 | 95.45 | 96.76 | 155,129 | -0.24(-0.25%) |
May 21, 2020 | 98.88 | 100.20 | 96.17 | 97.00 | 259,569 | -2.27(-2.29%) |
May 20, 2020 | 98.35 | 100.75 | 97.48 | 99.28 | 277,847 | +3.53(+3.69%) |
May 19, 2020 | 94.30 | 98.77 | 94.18 | 95.75 | 273,580 | +1.31(+1.39%) |
May 18, 2020 | 92.77 | 95.19 | 89.75 | 94.44 | 346,739 | +4.72(+5.27%) |
May 15, 2020 | 91.10 | 91.93 | 89.26 | 89.71 | 319,833 | -4.46(-4.74%) |
May 14, 2020 | 90.02 | 94.31 | 87.92 | 94.18 | 352,728 | +2.73(+2.98%) |
May 13, 2020 | 93.89 | 94.96 | 89.25 | 91.45 | 499,221 | -2.66(-2.82%) |
May 12, 2020 | 98.50 | 99.33 | 94.00 | 94.11 | 243,370 | -3.46(-3.55%) |
May 11, 2020 | 96.83 | 98.70 | 96.56 | 97.57 | 334,127 | -1.10(-1.11%) |
May 08, 2020 | 95.31 | 98.70 | 95.07 | 98.67 | 271,286 | +5.05(+5.40%) |
May 07, 2020 | 94.22 | 95.53 | 93.34 | 93.61 | 236,952 | +1.07(+1.15%) |
May 06, 2020 | 93.08 | 94.60 | 92.20 | 92.55 | 238,369 | +0.21(+0.23%) |
May 05, 2020 | 91.30 | 95.49 | 90.73 | 92.33 | 403,767 | +3.38(+3.80%) |
May 04, 2020 | 88.31 | 90.09 | 87.42 | 88.96 | 281,926 | -0.28(-0.32%) |