Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 119.20 | 119.47 | 117.38 | 117.94 | 9,123,431 | -0.74(-0.62%) |
Feb 25, 2021 | 119.91 | 120.59 | 118.50 | 118.68 | 6,242,641 | -1.91(-1.58%) |
Feb 24, 2021 | 120.37 | 120.77 | 119.78 | 120.59 | 5,414,605 | -0.63(-0.52%) |
Feb 23, 2021 | 121.32 | 122.64 | 119.87 | 121.22 | 6,860,796 | +0.72(+0.60%) |
Feb 22, 2021 | 120.54 | 121.05 | 119.37 | 120.50 | 6,344,515 | -0.47(-0.39%) |
Feb 19, 2021 | 123.25 | 123.35 | 120.77 | 120.97 | 5,931,380 | -2.61(-2.11%) |
Feb 18, 2021 | 122.40 | 123.88 | 122.25 | 123.58 | 4,310,503 | +0.83(+0.68%) |
Feb 17, 2021 | 122.38 | 123.31 | 122.20 | 122.75 | 3,673,209 | +0.07(+0.06%) |
Feb 16, 2021 | 122.54 | 123.07 | 121.78 | 122.68 | 5,672,787 | +0.47(+0.38%) |
Feb 12, 2021 | 123.48 | 123.79 | 121.83 | 122.21 | 6,199,092 | -1.00(-0.81%) |
Feb 11, 2021 | 125.85 | 126.17 | 122.64 | 123.22 | 8,236,292 | -2.49(-1.98%) |
Feb 10, 2021 | 128.83 | 128.83 | 124.85 | 125.71 | 7,606,078 | -1.73(-1.36%) |
Feb 09, 2021 | 128.84 | 128.86 | 127.34 | 127.44 | 3,481,718 | -0.73(-0.57%) |
Feb 08, 2021 | 128.90 | 129.46 | 127.35 | 128.18 | 4,503,747 | -0.51(-0.40%) |
Feb 05, 2021 | 128.26 | 129.75 | 127.56 | 128.69 | 4,861,083 | +1.17(+0.92%) |
Feb 04, 2021 | 125.75 | 127.59 | 125.75 | 127.52 | 4,227,237 | +1.52(+1.20%) |
Feb 03, 2021 | 125.75 | 126.85 | 125.14 | 126.00 | 3,950,983 | -0.33(-0.26%) |
Feb 02, 2021 | 125.48 | 127.37 | 124.70 | 126.33 | 3,923,245 | +1.28(+1.02%) |
Feb 01, 2021 | 125.05 | 125.95 | 124.07 | 125.05 | 4,584,460 | +0.37(+0.30%) |
Jan 29, 2021 | 126.09 | 126.40 | 124.17 | 124.68 | 7,424,604 | -2.39(-1.88%) |
Jan 28, 2021 | 126.74 | 128.53 | 125.76 | 127.07 | 6,032,275 | +1.05(+0.83%) |
Jan 27, 2021 | 128.28 | 129.94 | 125.57 | 126.02 | 7,291,668 | -3.43(-2.65%) |
Jan 26, 2021 | 129.00 | 129.72 | 127.58 | 129.45 | 4,642,305 | +1.48(+1.16%) |
Jan 25, 2021 | 126.04 | 128.11 | 125.60 | 127.97 | 4,193,811 | +1.45(+1.15%) |
Jan 22, 2021 | 127.35 | 127.39 | 126.19 | 126.52 | 4,397,846 | -0.93(-0.73%) |
Jan 21, 2021 | 128.07 | 128.53 | 126.66 | 127.45 | 6,226,260 | -1.57(-1.22%) |
Jan 20, 2021 | 128.76 | 129.43 | 127.74 | 129.02 | 5,498,009 | -0.67(-0.51%) |
Jan 19, 2021 | 129.98 | 130.16 | 129.12 | 129.69 | 5,650,608 | +0.61(+0.47%) |
Jan 15, 2021 | 129.13 | 130.18 | 128.29 | 129.08 | 4,719,998 | -0.34(-0.26%) |
Jan 14, 2021 | 129.16 | 130.04 | 128.79 | 129.42 | 5,175,347 | -0.76(-0.58%) |
Jan 13, 2021 | 128.83 | 130.77 | 128.72 | 130.17 | 4,777,646 | +1.06(+0.82%) |
Jan 12, 2021 | 129.30 | 129.63 | 127.31 | 129.12 | 5,640,218 | -0.60(-0.46%) |
Jan 11, 2021 | 131.49 | 131.74 | 129.35 | 129.72 | 4,274,990 | -1.91(-1.45%) |
Jan 08, 2021 | 130.06 | 131.83 | 129.32 | 131.62 | 4,723,503 | +1.56(+1.20%) |
Jan 07, 2021 | 130.38 | 130.69 | 128.86 | 130.06 | 4,899,842 | -0.42(-0.32%) |
Jan 06, 2021 | 129.33 | 131.10 | 129.26 | 130.48 | 5,304,683 | -1.62(-1.22%) |
Jan 05, 2021 | 131.53 | 132.54 | 130.46 | 132.10 | 4,519,215 | +0.39(+0.30%) |
Jan 04, 2021 | 134.21 | 134.91 | 129.58 | 131.71 | 8,200,980 | -3.68(-2.72%) |
Dec 31, 2020 | 135.39 | 135.39 | 135.39 | 2,437,063 | +0.90(+0.67%) | |
Dec 30, 2020 | 134.63 | 135.10 | 134.21 | 134.48 | 2,437,063 | -0.10(-0.07%) |
Dec 29, 2020 | 134.82 | 135.82 | 134.05 | 134.58 | 3,489,698 | +0.47(+0.35%) |
Dec 28, 2020 | 133.09 | 134.75 | 132.87 | 134.12 | 2,730,861 | +1.69(+1.28%) |
Dec 24, 2020 | 132.22 | 132.47 | 131.59 | 132.43 | 967,440 | +0.59(+0.45%) |
Dec 23, 2020 | 131.91 | 132.92 | 131.53 | 131.84 | 2,897,408 | +0.36(+0.27%) |
Dec 22, 2020 | 132.01 | 132.37 | 130.99 | 131.48 | 2,906,783 | -1.26(-0.95%) |
Dec 21, 2020 | 132.37 | 132.98 | 130.98 | 132.74 | 4,322,748 | -1.40(-1.04%) |
Dec 18, 2020 | 133.59 | 134.29 | 132.83 | 134.14 | 9,836,963 | +1.11(+0.84%) |
Dec 17, 2020 | 132.60 | 133.47 | 132.54 | 133.02 | 3,627,902 | +0.75(+0.57%) |
Dec 16, 2020 | 131.44 | 132.80 | 131.37 | 132.27 | 5,384,685 | +0.11(+0.08%) |
Dec 15, 2020 | 131.97 | 132.62 | 131.36 | 132.16 | 3,486,912 | +0.49(+0.37%) |
Dec 14, 2020 | 132.60 | 133.72 | 131.51 | 131.67 | 4,329,338 | -0.68(-0.51%) |
Dec 11, 2020 | 131.12 | 132.47 | 130.92 | 132.35 | 3,259,197 | +0.27(+0.21%) |
Dec 10, 2020 | 133.32 | 133.55 | 131.84 | 132.07 | 4,365,109 | -0.93(-0.70%) |
Dec 09, 2020 | 132.88 | 133.38 | 131.71 | 133.00 | 4,207,639 | +0.16(+0.12%) |
Dec 08, 2020 | 132.68 | 133.43 | 131.73 | 132.85 | 3,968,295 | +0.14(+0.10%) |
Dec 07, 2020 | 133.00 | 133.80 | 132.03 | 132.71 | 4,619,487 | -0.44(-0.33%) |
Dec 04, 2020 | 131.34 | 133.27 | 131.33 | 133.15 | 3,935,157 | +1.28(+0.97%) |
Dec 03, 2020 | 130.57 | 132.34 | 130.57 | 131.87 | 5,211,710 | +0.78(+0.59%) |
Dec 02, 2020 | 132.24 | 133.20 | 130.43 | 131.09 | 4,890,304 | -1.31(-0.99%) |
Dec 01, 2020 | 131.47 | 132.92 | 130.99 | 132.41 | 4,411,825 | +1.67(+1.28%) |
Nov 30, 2020 | 130.95 | 131.10 | 129.52 | 130.74 | 5,412,499 | -0.33(-0.26%) |
Nov 27, 2020 | 131.09 | 131.69 | 130.69 | 131.07 | 1,760,566 | +0.40(+0.30%) |
Nov 25, 2020 | 130.94 | 131.37 | 130.26 | 130.68 | 2,513,377 | +0.12(+0.09%) |
Nov 24, 2020 | 129.80 | 130.86 | 129.46 | 130.56 | 4,933,761 | +0.92(+0.71%) |
Nov 23, 2020 | 129.91 | 130.21 | 128.61 | 129.64 | 3,798,579 | -0.36(-0.28%) |
Nov 20, 2020 | 130.21 | 131.11 | 129.62 | 130.01 | 3,827,046 | +0.09(+0.07%) |
Nov 19, 2020 | 129.52 | 130.26 | 129.03 | 129.91 | 4,703,406 | -0.06(-0.04%) |
Nov 18, 2020 | 131.88 | 132.86 | 129.90 | 129.97 | 4,782,529 | -1.69(-1.28%) |
Nov 17, 2020 | 130.78 | 132.44 | 130.63 | 131.66 | 3,225,743 | -0.47(-0.36%) |
Nov 16, 2020 | 131.44 | 132.58 | 131.16 | 132.13 | 3,749,604 | +0.95(+0.73%) |
Nov 13, 2020 | 130.32 | 131.34 | 129.87 | 131.18 | 2,846,648 | +0.79(+0.60%) |
Nov 12, 2020 | 130.76 | 131.20 | 129.41 | 130.39 | 2,835,282 | -0.05(-0.04%) |
Nov 11, 2020 | 129.50 | 130.75 | 128.37 | 130.44 | 4,841,674 | +1.98(+1.54%) |
Nov 10, 2020 | 124.18 | 129.12 | 123.45 | 128.47 | 5,827,497 | +2.96(+2.36%) |
Nov 09, 2020 | 129.17 | 130.21 | 125.25 | 125.50 | 6,739,355 | +0.06(+0.05%) |
Nov 06, 2020 | 125.60 | 126.70 | 124.48 | 125.44 | 3,162,820 | +0.30(+0.24%) |
Nov 05, 2020 | 126.32 | 127.15 | 124.61 | 125.14 | 4,045,136 | +0.17(+0.14%) |
Nov 04, 2020 | 126.00 | 128.45 | 124.78 | 124.97 | 5,047,753 | +0.74(+0.60%) |
Nov 03, 2020 | 123.84 | 125.64 | 123.53 | 124.22 | 3,633,739 | +1.71(+1.40%) |
Nov 02, 2020 | 122.93 | 123.49 | 121.27 | 122.51 | 3,444,432 | +1.69(+1.40%) |
Oct 30, 2020 | 120.50 | 121.32 | 119.39 | 120.82 | 4,747,981 | -0.64(-0.52%) |
Oct 29, 2020 | 121.25 | 122.94 | 119.89 | 121.46 | 4,254,288 | -0.16(-0.13%) |
Oct 28, 2020 | 124.32 | 124.83 | 121.41 | 121.62 | 5,729,519 | -4.49(-3.56%) |
Oct 27, 2020 | 125.61 | 126.81 | 125.36 | 126.11 | 3,740,183 | +0.96(+0.77%) |
Oct 26, 2020 | 125.76 | 126.07 | 123.65 | 125.15 | 3,785,172 | -1.36(-1.08%) |
Oct 23, 2020 | 127.11 | 127.39 | 126.03 | 126.51 | 3,043,125 | -0.05(-0.04%) |
Oct 22, 2020 | 126.72 | 127.09 | 126.01 | 126.55 | 3,209,264 | +0.01(+0.01%) |
Oct 21, 2020 | 126.62 | 127.34 | 126.09 | 126.54 | 2,822,848 | -0.10(-0.08%) |
Oct 20, 2020 | 127.81 | 128.00 | 126.37 | 126.64 | 3,035,425 | +0.03(+0.02%) |
Oct 19, 2020 | 128.12 | 129.20 | 126.23 | 126.62 | 3,555,847 | -1.86(-1.45%) |
Oct 16, 2020 | 128.49 | 129.46 | 127.93 | 128.47 | 5,599,858 | +0.27(+0.21%) |
Oct 15, 2020 | 127.96 | 128.69 | 127.47 | 128.20 | 3,648,831 | -0.99(-0.76%) |
Oct 14, 2020 | 130.12 | 130.63 | 128.38 | 129.19 | 4,016,865 | -0.93(-0.71%) |
Oct 13, 2020 | 128.92 | 130.53 | 128.64 | 130.12 | 4,735,890 | +1.28(+0.99%) |
Oct 12, 2020 | 127.92 | 130.07 | 126.71 | 128.84 | 6,803,156 | +3.34(+2.67%) |
Oct 09, 2020 | 125.73 | 126.23 | 125.00 | 125.49 | 3,523,560 | +0.54(+0.43%) |
Oct 08, 2020 | 124.44 | 125.21 | 123.97 | 124.96 | 3,284,762 | +0.76(+0.61%) |
Oct 07, 2020 | 123.22 | 124.66 | 123.06 | 124.19 | 4,795,228 | +1.19(+0.96%) |
Oct 06, 2020 | 125.09 | 125.84 | 122.51 | 123.01 | 5,549,767 | -2.02(-1.62%) |
Oct 05, 2020 | 125.19 | 125.44 | 124.17 | 125.03 | 4,984,679 | -0.12(-0.09%) |
Oct 02, 2020 | 126.25 | 126.82 | 123.46 | 125.15 | 5,659,871 | -2.48(-1.95%) |
Oct 01, 2020 | 126.40 | 127.68 | 124.63 | 127.63 | 7,152,644 | +1.99(+1.59%) |
Sep 30, 2020 | 125.08 | 126.17 | 124.10 | 125.64 | 7,757,804 | +1.31(+1.05%) |
Sep 29, 2020 | 125.69 | 126.49 | 124.30 | 124.33 | 4,780,119 | -0.73(-0.59%) |
Sep 28, 2020 | 123.32 | 125.62 | 122.98 | 125.07 | 8,254,393 | +4.01(+3.31%) |
Sep 25, 2020 | 118.65 | 121.31 | 118.31 | 121.06 | 5,048,047 | +1.79(+1.50%) |
Sep 24, 2020 | 119.15 | 119.94 | 117.77 | 119.27 | 4,761,868 | +0.53(+0.44%) |
Sep 23, 2020 | 120.29 | 120.40 | 117.70 | 118.75 | 6,518,155 | -1.04(-0.87%) |
Sep 22, 2020 | 118.75 | 120.46 | 118.25 | 119.79 | 4,357,391 | +0.83(+0.69%) |
Sep 21, 2020 | 118.18 | 119.03 | 117.26 | 118.97 | 4,855,113 | -0.21(-0.18%) |
Sep 18, 2020 | 121.20 | 122.18 | 117.85 | 119.17 | 9,347,144 | -1.57(-1.30%) |
Sep 17, 2020 | 120.91 | 121.97 | 119.37 | 120.74 | 5,720,431 | -1.61(-1.32%) |
Sep 16, 2020 | 123.53 | 123.82 | 122.17 | 122.36 | 3,699,564 | -0.58(-0.47%) |
Sep 15, 2020 | 123.72 | 124.40 | 122.75 | 122.94 | 4,501,058 | -0.95(-0.77%) |
Sep 14, 2020 | 123.76 | 124.64 | 123.10 | 123.89 | 3,065,738 | +0.78(+0.63%) |
Sep 11, 2020 | 122.57 | 123.62 | 121.67 | 123.11 | 3,763,944 | +0.95(+0.78%) |
Sep 10, 2020 | 123.82 | 124.69 | 121.36 | 122.16 | 6,673,256 | -2.13(-1.71%) |
Sep 09, 2020 | 122.83 | 125.51 | 122.74 | 124.29 | 4,722,251 | +1.41(+1.15%) |
Sep 08, 2020 | 125.37 | 125.66 | 121.84 | 122.87 | 5,407,074 | -2.91(-2.31%) |
Sep 04, 2020 | 126.60 | 127.19 | 124.13 | 125.78 | 5,335,867 | -0.55(-0.44%) |
Sep 03, 2020 | 129.42 | 130.57 | 125.20 | 126.33 | 7,324,224 | -2.63(-2.04%) |
Sep 02, 2020 | 125.57 | 129.44 | 125.42 | 128.96 | 5,464,819 | +3.69(+2.95%) |
Sep 01, 2020 | 126.22 | 126.43 | 124.66 | 125.27 | 3,802,309 | -0.78(-0.62%) |
Aug 31, 2020 | 125.39 | 126.92 | 125.10 | 126.05 | 4,252,772 | +0.11(+0.09%) |
Aug 28, 2020 | 124.67 | 125.96 | 123.52 | 125.95 | 3,728,218 | +1.39(+1.11%) |
Aug 27, 2020 | 124.84 | 125.94 | 124.12 | 124.56 | 4,619,937 | -0.06(-0.05%) |
Aug 26, 2020 | 122.92 | 124.79 | 122.74 | 124.62 | 6,688,286 | +1.05(+0.85%) |
Aug 25, 2020 | 124.43 | 124.54 | 123.03 | 123.57 | 2,886,048 | -0.31(-0.25%) |
Aug 24, 2020 | 122.81 | 123.91 | 122.50 | 123.88 | 3,531,010 | +1.06(+0.86%) |
Aug 21, 2020 | 122.73 | 122.99 | 121.72 | 122.81 | 4,772,883 | -0.23(-0.19%) |
Aug 20, 2020 | 122.09 | 123.44 | 122.07 | 123.05 | 2,514,484 | +0.24(+0.20%) |
Aug 19, 2020 | 124.82 | 124.91 | 122.49 | 122.81 | 4,090,762 | -1.49(-1.20%) |
Aug 18, 2020 | 124.75 | 124.75 | 123.34 | 124.30 | 2,931,686 | +0.17(+0.14%) |
Aug 17, 2020 | 123.75 | 125.00 | 123.34 | 124.13 | 3,180,671 | +0.32(+0.26%) |
Aug 14, 2020 | 124.30 | 124.36 | 123.48 | 123.80 | 2,735,108 | -0.49(-0.39%) |
Aug 13, 2020 | 123.39 | 124.75 | 123.39 | 124.29 | 2,659,461 | +0.27(+0.22%) |
Aug 12, 2020 | 121.81 | 124.81 | 121.72 | 124.02 | 4,916,228 | +2.41(+1.98%) |
Aug 11, 2020 | 123.27 | 123.70 | 121.16 | 121.61 | 3,668,354 | -0.77(-0.63%) |
Aug 10, 2020 | 122.69 | 123.19 | 121.84 | 122.38 | 3,391,146 | -0.68(-0.56%) |
Aug 07, 2020 | 122.35 | 123.08 | 121.83 | 123.07 | 4,102,328 | +0.79(+0.65%) |
Aug 06, 2020 | 121.74 | 122.66 | 121.74 | 122.27 | 2,992,269 | -0.35(-0.29%) |
Aug 05, 2020 | 124.33 | 124.33 | 122.19 | 122.62 | 3,249,538 | -1.10(-0.89%) |
Aug 04, 2020 | 123.77 | 123.83 | 122.42 | 123.72 | 2,837,233 | +0.69(+0.56%) |
Aug 03, 2020 | 123.40 | 123.75 | 122.40 | 123.03 | 3,132,522 | -0.86(-0.70%) |
Jul 31, 2020 | 123.53 | 123.93 | 121.68 | 123.89 | 4,782,217 | -0.03(-0.02%) |
Jul 30, 2020 | 123.52 | 124.40 | 122.83 | 123.92 | 3,130,057 | -0.22(-0.17%) |
Jul 29, 2020 | 123.64 | 125.10 | 123.34 | 124.14 | 3,532,476 | +0.50(+0.40%) |
Jul 28, 2020 | 124.18 | 124.73 | 123.38 | 123.64 | 4,208,432 | -0.26(-0.21%) |
Jul 27, 2020 | 121.98 | 123.98 | 121.36 | 123.90 | 4,008,281 | +1.45(+1.18%) |
Jul 24, 2020 | 123.29 | 124.78 | 121.85 | 122.45 | 3,666,773 | -0.92(-0.74%) |
Jul 23, 2020 | 122.93 | 123.53 | 121.94 | 123.37 | 5,566,411 | +0.96(+0.79%) |
Jul 22, 2020 | 122.00 | 122.62 | 120.31 | 122.41 | 3,913,670 | +1.42(+1.18%) |
Jul 21, 2020 | 120.59 | 122.77 | 120.41 | 120.99 | 6,039,362 | +1.19(+0.99%) |
Jul 20, 2020 | 121.15 | 121.15 | 118.96 | 119.80 | 4,022,147 | -1.39(-1.15%) |
Jul 17, 2020 | 121.19 | 121.55 | 120.19 | 121.19 | 3,588,218 | +0.70(+0.58%) |
Jul 16, 2020 | 120.65 | 120.92 | 119.75 | 120.49 | 4,207,864 | +0.17(+0.14%) |
Jul 15, 2020 | 121.81 | 122.57 | 119.92 | 120.32 | 6,179,069 | -1.65(-1.35%) |
Jul 14, 2020 | 121.13 | 123.25 | 120.83 | 121.97 | 7,517,524 | +0.55(+0.45%) |
Jul 13, 2020 | 123.09 | 124.26 | 121.02 | 121.42 | 9,954,916 | +0.41(+0.33%) |
Jul 10, 2020 | 119.13 | 121.40 | 118.16 | 121.01 | 6,591,993 | +1.58(+1.32%) |
Jul 09, 2020 | 119.61 | 120.55 | 118.56 | 119.44 | 4,448,902 | -1.36(-1.13%) |
Jul 08, 2020 | 120.74 | 121.22 | 119.84 | 120.80 | 4,220,285 | +0.59(+0.49%) |
Jul 07, 2020 | 119.04 | 121.16 | 118.95 | 120.21 | 4,913,674 | +0.24(+0.20%) |
Jul 06, 2020 | 119.77 | 120.56 | 119.08 | 119.97 | 4,688,861 | +0.41(+0.34%) |
Jul 02, 2020 | 120.19 | 120.75 | 119.29 | 119.56 | 3,076,885 | +0.44(+0.37%) |
Jul 01, 2020 | 119.28 | 120.26 | 118.75 | 119.12 | 4,036,710 | +0.09(+0.08%) |
Jun 30, 2020 | 118.65 | 119.54 | 117.77 | 119.03 | 5,140,824 | +1.06(+0.90%) |
Jun 29, 2020 | 117.16 | 118.26 | 116.49 | 117.97 | 4,635,857 | +1.93(+1.67%) |
Jun 26, 2020 | 118.51 | 119.13 | 115.25 | 116.04 | 8,191,769 | -2.23(-1.89%) |
Jun 25, 2020 | 116.23 | 118.56 | 115.25 | 118.27 | 4,935,570 | +1.67(+1.43%) |
Jun 24, 2020 | 117.96 | 117.96 | 115.81 | 116.60 | 5,392,306 | -1.62(-1.37%) |
Jun 23, 2020 | 118.46 | 119.41 | 117.88 | 118.22 | 4,028,055 | +0.28(+0.24%) |
Jun 22, 2020 | 117.50 | 118.58 | 116.95 | 117.94 | 3,755,058 | -0.21(-0.18%) |
Jun 19, 2020 | 120.97 | 121.34 | 118.10 | 118.15 | 9,218,657 | -1.35(-1.13%) |
Jun 18, 2020 | 118.28 | 119.82 | 117.57 | 119.50 | 3,796,489 | +0.92(+0.77%) |
Jun 17, 2020 | 118.70 | 119.74 | 118.34 | 118.58 | 3,677,559 | +0.08(+0.07%) |
Jun 16, 2020 | 119.41 | 119.75 | 117.11 | 118.50 | 5,776,317 | +1.07(+0.91%) |
Jun 15, 2020 | 115.46 | 117.86 | 113.88 | 117.43 | 6,090,347 | +1.33(+1.15%) |
Jun 12, 2020 | 116.23 | 116.94 | 114.69 | 116.10 | 7,821,658 | +1.04(+0.91%) |
Jun 11, 2020 | 120.75 | 121.63 | 114.71 | 115.06 | 9,487,980 | -5.66(-4.69%) |
Jun 10, 2020 | 119.95 | 121.64 | 119.85 | 120.72 | 7,855,176 | +1.04(+0.87%) |
Jun 09, 2020 | 118.65 | 119.83 | 117.94 | 119.67 | 7,163,289 | +0.68(+0.57%) |
Jun 08, 2020 | 118.24 | 119.21 | 118.12 | 118.99 | 6,236,465 | -0.21(-0.17%) |
Jun 05, 2020 | 117.90 | 120.17 | 117.69 | 119.20 | 7,861,769 | +1.68(+1.43%) |
Jun 04, 2020 | 118.43 | 120.20 | 117.16 | 117.51 | 5,810,791 | -1.10(-0.93%) |
Jun 03, 2020 | 118.99 | 119.91 | 118.42 | 118.62 | 6,069,627 | +0.17(+0.14%) |
Jun 02, 2020 | 118.82 | 119.50 | 117.10 | 118.45 | 5,964,526 | -0.32(-0.27%) |
Jun 01, 2020 | 117.53 | 119.63 | 117.16 | 118.77 | 4,535,149 | +1.29(+1.09%) |
May 29, 2020 | 117.89 | 118.10 | 116.39 | 117.48 | 14,935,743 | -0.66(-0.56%) |
May 28, 2020 | 117.18 | 118.54 | 116.20 | 118.14 | 5,570,627 | +1.32(+1.13%) |
May 27, 2020 | 115.85 | 116.85 | 114.83 | 116.82 | 6,367,313 | +0.95(+0.82%) |
May 26, 2020 | 117.83 | 117.93 | 115.56 | 115.88 | 6,247,178 | -0.65(-0.56%) |
May 22, 2020 | 115.75 | 116.66 | 115.36 | 116.53 | 3,839,778 | +0.30(+0.25%) |
May 21, 2020 | 116.97 | 117.39 | 115.75 | 116.23 | 5,470,851 | -0.99(-0.85%) |
May 20, 2020 | 118.37 | 118.49 | 116.40 | 117.22 | 9,196,344 | -0.42(-0.36%) |
May 19, 2020 | 120.06 | 120.35 | 117.35 | 117.64 | 7,435,260 | -3.38(-2.80%) |
May 18, 2020 | 122.22 | 123.23 | 120.62 | 121.03 | 9,495,975 | -0.38(-0.32%) |
May 15, 2020 | 119.47 | 122.94 | 118.59 | 121.41 | 22,773,740 | +2.56(+2.16%) |
May 14, 2020 | 118.52 | 119.28 | 116.23 | 118.85 | 6,183,478 | +0.11(+0.09%) |
May 13, 2020 | 118.94 | 120.09 | 117.39 | 118.74 | 5,787,555 | +0.02(+0.02%) |
May 12, 2020 | 120.35 | 121.80 | 118.65 | 118.72 | 4,382,763 | -1.29(-1.07%) |
May 11, 2020 | 119.16 | 121.64 | 118.93 | 120.01 | 4,021,031 | +0.13(+0.11%) |
May 08, 2020 | 118.84 | 120.71 | 118.30 | 119.88 | 4,713,279 | +2.39(+2.04%) |
May 07, 2020 | 117.48 | 117.89 | 116.21 | 117.48 | 6,191,507 | +0.69(+0.59%) |
May 06, 2020 | 117.51 | 118.09 | 116.72 | 116.80 | 4,694,453 | -0.79(-0.68%) |
May 05, 2020 | 117.56 | 119.07 | 116.79 | 117.59 | 4,008,698 | +0.67(+0.57%) |
May 04, 2020 | 116.25 | 117.31 | 115.49 | 116.92 | 5,873,269 | +0.70(+0.60%) |
May 01, 2020 | 117.10 | 118.09 | 115.67 | 116.22 | 5,025,460 | -1.92(-1.63%) |
Apr 30, 2020 | 118.25 | 118.93 | 116.47 | 118.14 | 7,594,926 | -0.95(-0.80%) |
Apr 29, 2020 | 122.15 | 122.33 | 118.69 | 119.10 | 7,508,954 | -2.64(-2.17%) |
Apr 28, 2020 | 122.15 | 122.96 | 120.26 | 121.74 | 7,472,961 | +1.66(+1.38%) |
Apr 27, 2020 | 120.05 | 120.75 | 119.57 | 120.08 | 4,486,933 | +0.09(+0.08%) |
Apr 24, 2020 | 116.88 | 120.40 | 116.68 | 119.99 | 4,552,262 | +3.66(+3.15%) |
Apr 23, 2020 | 118.33 | 119.80 | 116.13 | 116.33 | 6,189,541 | -2.11(-1.78%) |
Apr 22, 2020 | 118.28 | 119.38 | 117.19 | 118.44 | 4,573,737 | +1.50(+1.28%) |
Apr 21, 2020 | 118.01 | 118.72 | 116.63 | 116.94 | 4,881,475 | -3.22(-2.68%) |
Apr 20, 2020 | 122.30 | 122.69 | 120.13 | 120.16 | 4,473,738 | -2.68(-2.18%) |
Apr 17, 2020 | 123.00 | 123.24 | 120.48 | 122.84 | 5,449,166 | +1.71(+1.41%) |
Apr 16, 2020 | 122.32 | 122.32 | 119.54 | 121.14 | 5,108,810 | +0.54(+0.45%) |
Apr 15, 2020 | 122.48 | 122.85 | 119.40 | 120.59 | 6,464,320 | -3.01(-2.43%) |
Apr 14, 2020 | 118.78 | 123.81 | 118.20 | 123.60 | 7,029,081 | +6.71(+5.74%) |
Apr 13, 2020 | 117.61 | 119.09 | 115.59 | 116.89 | 4,237,596 | -2.45(-2.05%) |
Apr 09, 2020 | 117.97 | 120.64 | 117.45 | 119.34 | 6,161,314 | +0.91(+0.77%) |
Apr 08, 2020 | 115.78 | 119.04 | 115.32 | 118.43 | 5,868,588 | +1.90(+1.63%) |
Apr 07, 2020 | 118.52 | 120.64 | 116.36 | 116.53 | 7,002,832 | -0.61(-0.52%) |
Apr 06, 2020 | 114.90 | 118.00 | 111.89 | 117.14 | 9,228,823 | +5.87(+5.27%) |
Apr 03, 2020 | 110.02 | 111.96 | 109.35 | 111.27 | 6,216,741 | +0.65(+0.59%) |
Apr 02, 2020 | 104.68 | 111.80 | 104.03 | 110.62 | 6,921,835 | +5.13(+4.86%) |
Apr 01, 2020 | 104.73 | 109.22 | 103.30 | 105.49 | 7,695,713 | -1.77(-1.65%) |
Mar 31, 2020 | 111.58 | 112.25 | 106.75 | 107.26 | 7,941,011 | -4.81(-4.29%) |
Mar 30, 2020 | 108.61 | 112.38 | 108.52 | 112.06 | 7,745,076 | +4.48(+4.17%) |
Mar 27, 2020 | 105.89 | 111.32 | 105.37 | 107.58 | 11,032,028 | +0.18(+0.17%) |
Mar 26, 2020 | 100.66 | 108.78 | 100.54 | 107.40 | 11,620,079 | +6.93(+6.90%) |
Mar 25, 2020 | 100.69 | 103.92 | 99.17 | 100.47 | 10,619,823 | -1.20(-1.18%) |
Mar 24, 2020 | 98.18 | 102.19 | 97.67 | 101.67 | 12,817,332 | +7.73(+8.23%) |
Mar 23, 2020 | 94.67 | 100.80 | 91.87 | 93.93 | 15,593,814 | +1.12(+1.20%) |
Mar 20, 2020 | 105.60 | 105.78 | 90.58 | 92.82 | 14,660,737 | -11.98(-11.43%) |
Mar 19, 2020 | 108.45 | 109.03 | 103.65 | 104.79 | 10,518,168 | -3.20(-2.96%) |
Mar 18, 2020 | 107.92 | 114.06 | 101.61 | 107.99 | 17,076,480 | -6.07(-5.32%) |
Mar 17, 2020 | 104.22 | 114.19 | 103.94 | 114.06 | 15,947,344 | +13.06(+12.94%) |
Mar 16, 2020 | 102.43 | 110.58 | 100.02 | 101.00 | 12,016,941 | -12.82(-11.27%) |
Mar 13, 2020 | 107.78 | 113.95 | 102.77 | 113.82 | 13,445,270 | +10.81(+10.50%) |
Mar 12, 2020 | 109.04 | 111.63 | 101.44 | 103.01 | 14,341,362 | -12.87(-11.11%) |
Mar 11, 2020 | 116.62 | 118.37 | 113.98 | 115.88 | 8,362,866 | -3.92(-3.27%) |
Mar 10, 2020 | 117.93 | 120.18 | 113.30 | 119.80 | 9,247,205 | +3.55(+3.06%) |
Mar 09, 2020 | 116.26 | 119.09 | 114.47 | 116.24 | 9,759,819 | -6.34(-5.17%) |
Mar 06, 2020 | 117.49 | 123.40 | 117.40 | 122.58 | 7,563,776 | -0.75(-0.61%) |
Mar 05, 2020 | 123.97 | 126.30 | 122.06 | 123.33 | 7,366,787 | -2.98(-2.36%) |
Mar 04, 2020 | 120.81 | 126.60 | 120.65 | 126.31 | 8,607,673 | +6.04(+5.02%) |
Mar 03, 2020 | 121.70 | 123.90 | 119.53 | 120.27 | 9,839,327 | -1.77(-1.45%) |