Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 166.60 | 168.35 | 162.00 | 165.65 | 3,128,066 | +1.56(+0.95%) |
Feb 25, 2021 | 173.78 | 175.94 | 163.02 | 164.08 | 3,985,756 | -13.25(-7.47%) |
Feb 24, 2021 | 169.27 | 177.53 | 167.71 | 177.33 | 2,488,136 | +6.16(+3.60%) |
Feb 23, 2021 | 168.86 | 172.64 | 162.56 | 171.17 | 2,743,881 | -0.17(-0.10%) |
Feb 22, 2021 | 176.51 | 178.85 | 171.07 | 171.34 | 2,638,232 | -7.68(-4.29%) |
Feb 19, 2021 | 177.10 | 180.17 | 176.45 | 179.01 | 2,164,708 | +3.97(+2.27%) |
Feb 18, 2021 | 176.15 | 177.65 | 172.83 | 175.04 | 2,565,344 | -3.89(-2.18%) |
Feb 17, 2021 | 179.66 | 180.51 | 174.85 | 178.94 | 2,283,731 | -1.91(-1.06%) |
Feb 16, 2021 | 178.12 | 182.41 | 177.98 | 180.85 | 2,673,396 | +4.32(+2.45%) |
Feb 12, 2021 | 174.82 | 177.31 | 173.43 | 176.53 | 2,043,618 | +1.16(+0.66%) |
Feb 11, 2021 | 173.62 | 176.05 | 171.16 | 175.37 | 2,225,764 | +3.22(+1.87%) |
Feb 10, 2021 | 171.60 | 173.36 | 168.35 | 172.15 | 2,156,919 | +2.21(+1.30%) |
Feb 09, 2021 | 167.92 | 173.45 | 167.81 | 169.94 | 2,694,894 | +1.25(+0.74%) |
Feb 08, 2021 | 167.53 | 169.56 | 165.87 | 168.69 | 2,348,349 | +2.44(+1.46%) |
Feb 05, 2021 | 167.32 | 169.09 | 165.59 | 166.26 | 2,700,560 | -0.14(-0.08%) |
Feb 04, 2021 | 165.56 | 168.16 | 160.63 | 166.40 | 5,386,479 | -0.33(-0.20%) |
Feb 03, 2021 | 173.24 | 173.50 | 166.37 | 166.73 | 3,376,480 | -5.60(-3.25%) |
Feb 02, 2021 | 175.20 | 176.24 | 168.49 | 172.33 | 4,037,368 | -0.28(-0.16%) |
Feb 01, 2021 | 161.94 | 173.27 | 161.94 | 172.61 | 6,068,392 | +15.37(+9.77%) |
Jan 29, 2021 | 174.21 | 174.98 | 155.46 | 157.25 | 9,746,772 | +8.79(+5.92%) |
Jan 28, 2021 | 148.64 | 151.35 | 146.43 | 148.46 | 4,100,846 | +3.66(+2.53%) |
Jan 27, 2021 | 149.23 | 150.50 | 143.49 | 144.79 | 2,912,481 | -6.76(-4.46%) |
Jan 26, 2021 | 154.22 | 154.59 | 150.71 | 151.56 | 1,969,412 | -2.37(-1.54%) |
Jan 25, 2021 | 154.82 | 158.58 | 151.77 | 153.93 | 5,059,441 | +4.10(+2.73%) |
Jan 22, 2021 | 150.24 | 150.96 | 148.84 | 149.83 | 1,307,764 | -2.09(-1.38%) |
Jan 21, 2021 | 151.88 | 152.25 | 149.22 | 151.92 | 1,543,599 | +0.54(+0.36%) |
Jan 20, 2021 | 151.53 | 156.97 | 151.17 | 151.38 | 2,173,228 | +1.44(+0.96%) |
Jan 19, 2021 | 143.57 | 150.69 | 143.09 | 149.94 | 2,625,015 | +8.72(+6.18%) |
Jan 15, 2021 | 143.09 | 145.40 | 139.48 | 141.22 | 2,481,846 | -5.56(-3.79%) |
Jan 14, 2021 | 146.51 | 149.65 | 146.05 | 146.77 | 1,637,214 | +0.08(+0.06%) |
Jan 13, 2021 | 146.79 | 147.88 | 144.74 | 146.69 | 1,348,462 | -0.27(-0.18%) |
Jan 12, 2021 | 150.57 | 150.93 | 146.88 | 146.96 | 1,943,675 | -3.59(-2.39%) |
Jan 11, 2021 | 148.76 | 151.76 | 147.98 | 150.56 | 1,901,544 | -1.33(-0.88%) |
Jan 08, 2021 | 153.10 | 154.22 | 149.21 | 151.88 | 1,720,436 | +0.74(+0.49%) |
Jan 07, 2021 | 149.50 | 151.83 | 148.66 | 151.14 | 1,831,096 | +3.89(+2.64%) |
Jan 06, 2021 | 143.80 | 150.83 | 142.15 | 147.25 | 2,263,484 | +2.03(+1.40%) |
Jan 05, 2021 | 139.47 | 145.36 | 139.36 | 145.21 | 2,209,771 | +5.18(+3.70%) |
Jan 04, 2021 | 142.45 | 144.65 | 137.52 | 140.03 | 2,346,701 | -2.01(-1.41%) |
Dec 31, 2020 | 142.04 | 142.04 | 142.04 | 829,168 | +0.12(+0.09%) | |
Dec 30, 2020 | 140.38 | 142.80 | 140.34 | 141.91 | 829,168 | +2.17(+1.56%) |
Dec 29, 2020 | 142.89 | 143.86 | 139.01 | 139.74 | 1,551,263 | -2.61(-1.83%) |
Dec 28, 2020 | 141.92 | 142.87 | 141.03 | 142.35 | 1,118,457 | +1.87(+1.33%) |
Dec 24, 2020 | 140.24 | 140.61 | 138.90 | 140.48 | 517,078 | +0.44(+0.31%) |
Dec 23, 2020 | 139.44 | 142.09 | 138.19 | 140.05 | 1,540,027 | +1.22(+0.88%) |
Dec 22, 2020 | 137.85 | 140.98 | 137.35 | 138.83 | 1,421,154 | +1.60(+1.16%) |
Dec 21, 2020 | 135.23 | 137.70 | 134.87 | 137.23 | 1,600,814 | -0.45(-0.32%) |
Dec 18, 2020 | 136.07 | 138.81 | 134.77 | 137.68 | 3,038,856 | +2.47(+1.83%) |
Dec 17, 2020 | 138.43 | 139.63 | 135.09 | 135.21 | 1,972,950 | -1.87(-1.36%) |
Dec 16, 2020 | 134.65 | 137.88 | 133.41 | 137.07 | 2,110,301 | +2.66(+1.98%) |
Dec 15, 2020 | 133.01 | 136.01 | 132.82 | 134.42 | 2,466,232 | +5.03(+3.89%) |
Dec 14, 2020 | 130.07 | 130.47 | 128.16 | 129.38 | 3,155,936 | +0.02(+0.01%) |
Dec 11, 2020 | 133.69 | 134.20 | 128.78 | 129.36 | 3,820,824 | -5.85(-4.33%) |
Dec 10, 2020 | 136.91 | 137.56 | 135.21 | 135.22 | 1,881,662 | -2.55(-1.85%) |
Dec 09, 2020 | 144.00 | 144.04 | 137.00 | 137.77 | 2,755,900 | -6.97(-4.81%) |
Dec 08, 2020 | 142.71 | 144.93 | 141.92 | 144.74 | 1,638,947 | +2.20(+1.54%) |
Dec 07, 2020 | 140.67 | 143.18 | 139.87 | 142.54 | 2,448,926 | +3.02(+2.16%) |
Dec 04, 2020 | 133.54 | 139.62 | 133.53 | 139.52 | 2,340,736 | +6.00(+4.50%) |
Dec 03, 2020 | 134.00 | 135.04 | 132.90 | 133.52 | 1,311,036 | +0.24(+0.18%) |
Dec 02, 2020 | 133.18 | 134.77 | 132.40 | 133.28 | 1,373,298 | -0.51(-0.38%) |
Dec 01, 2020 | 131.94 | 135.14 | 131.15 | 133.79 | 2,815,956 | +2.63(+2.01%) |
Nov 30, 2020 | 126.71 | 131.23 | 126.71 | 131.16 | 2,939,002 | +4.65(+3.68%) |
Nov 27, 2020 | 127.17 | 128.93 | 126.33 | 126.50 | 1,308,517 | +0.19(+0.15%) |
Nov 25, 2020 | 128.90 | 129.06 | 124.75 | 126.31 | 3,267,258 | -2.69(-2.09%) |
Nov 24, 2020 | 128.69 | 129.80 | 125.73 | 129.00 | 2,406,645 | +0.76(+0.59%) |
Nov 23, 2020 | 131.04 | 131.71 | 126.87 | 128.24 | 3,302,368 | -2.19(-1.68%) |
Nov 20, 2020 | 129.37 | 131.70 | 128.57 | 130.43 | 1,900,079 | +0.96(+0.74%) |
Nov 19, 2020 | 127.45 | 129.60 | 126.35 | 129.47 | 1,931,548 | +1.67(+1.31%) |
Nov 18, 2020 | 131.10 | 131.22 | 127.69 | 127.80 | 2,164,513 | -2.53(-1.94%) |
Nov 17, 2020 | 132.54 | 132.86 | 130.12 | 130.33 | 1,592,215 | -2.44(-1.83%) |
Nov 16, 2020 | 130.53 | 133.07 | 130.22 | 132.76 | 2,076,390 | +1.77(+1.35%) |
Nov 13, 2020 | 133.44 | 134.28 | 130.49 | 131.00 | 1,485,903 | +0.15(+0.11%) |
Nov 12, 2020 | 133.22 | 133.71 | 129.92 | 130.85 | 2,097,289 | -2.34(-1.76%) |
Nov 11, 2020 | 129.37 | 133.77 | 128.83 | 133.19 | 2,140,350 | +6.14(+4.83%) |
Nov 10, 2020 | 132.26 | 133.30 | 126.70 | 127.05 | 2,793,274 | -6.80(-5.08%) |
Nov 09, 2020 | 140.12 | 140.62 | 133.69 | 133.85 | 2,561,054 | -2.00(-1.47%) |
Nov 06, 2020 | 137.10 | 137.67 | 133.24 | 135.84 | 2,788,607 | -2.21(-1.60%) |
Nov 05, 2020 | 133.18 | 138.24 | 131.92 | 138.05 | 5,701,373 | +8.88(+6.87%) |
Nov 04, 2020 | 131.54 | 132.03 | 128.82 | 129.17 | 3,254,389 | +0.68(+0.53%) |
Nov 03, 2020 | 131.38 | 132.32 | 124.83 | 128.50 | 5,657,747 | -3.07(-2.34%) |
Nov 02, 2020 | 132.74 | 134.10 | 129.54 | 131.57 | 2,569,013 | +0.77(+0.59%) |
Oct 30, 2020 | 132.23 | 133.23 | 129.26 | 130.80 | 1,941,309 | -3.58(-2.67%) |
Oct 29, 2020 | 129.61 | 135.89 | 129.42 | 134.38 | 1,574,655 | +4.97(+3.84%) |
Oct 28, 2020 | 131.78 | 132.33 | 128.76 | 129.41 | 1,844,217 | -4.93(-3.67%) |
Oct 27, 2020 | 136.54 | 137.20 | 133.69 | 134.35 | 1,189,225 | -2.01(-1.47%) |
Oct 26, 2020 | 137.38 | 137.72 | 134.06 | 136.36 | 1,416,407 | -2.29(-1.65%) |
Oct 23, 2020 | 138.49 | 139.37 | 137.77 | 138.64 | 884,996 | +0.03(+0.02%) |
Oct 22, 2020 | 139.71 | 140.28 | 136.39 | 138.62 | 975,932 | -0.61(-0.44%) |
Oct 21, 2020 | 141.29 | 142.10 | 139.15 | 139.23 | 927,298 | -1.91(-1.35%) |
Oct 20, 2020 | 141.33 | 142.53 | 140.19 | 141.13 | 1,030,813 | +1.21(+0.87%) |
Oct 19, 2020 | 143.04 | 145.33 | 139.22 | 139.92 | 1,282,288 | -1.86(-1.31%) |
Oct 16, 2020 | 142.94 | 143.42 | 141.57 | 141.78 | 1,199,762 | -0.21(-0.15%) |
Oct 15, 2020 | 139.38 | 142.33 | 138.50 | 141.99 | 1,043,113 | +0.06(+0.05%) |
Oct 14, 2020 | 143.29 | 143.34 | 140.54 | 141.93 | 1,211,049 | +0.10(+0.07%) |
Oct 13, 2020 | 146.07 | 146.27 | 141.09 | 141.83 | 2,186,378 | -3.60(-2.48%) |
Oct 12, 2020 | 144.86 | 146.84 | 143.74 | 145.43 | 2,492,831 | +2.60(+1.82%) |
Oct 09, 2020 | 141.92 | 143.35 | 141.16 | 142.83 | 2,049,112 | +2.53(+1.80%) |
Oct 08, 2020 | 139.79 | 140.40 | 138.69 | 140.30 | 2,346,879 | +1.56(+1.13%) |
Oct 07, 2020 | 138.82 | 139.82 | 137.97 | 138.74 | 1,438,796 | +2.40(+1.76%) |
Oct 06, 2020 | 139.40 | 140.44 | 135.66 | 136.34 | 1,695,018 | -4.03(-2.87%) |
Oct 05, 2020 | 137.11 | 140.49 | 137.11 | 140.37 | 1,468,874 | +4.44(+3.26%) |
Oct 02, 2020 | 137.11 | 138.51 | 135.90 | 135.93 | 1,732,833 | -4.88(-3.46%) |
Oct 01, 2020 | 136.55 | 141.16 | 136.22 | 140.81 | 2,142,575 | +6.11(+4.54%) |
Sep 30, 2020 | 132.87 | 136.21 | 132.72 | 134.70 | 1,972,517 | +1.07(+0.80%) |
Sep 29, 2020 | 134.42 | 135.61 | 133.04 | 133.63 | 1,569,188 | +0.35(+0.26%) |
Sep 28, 2020 | 130.19 | 133.32 | 128.70 | 133.28 | 2,215,676 | +5.53(+4.33%) |
Sep 25, 2020 | 125.53 | 128.59 | 123.70 | 127.76 | 2,062,290 | +2.59(+2.07%) |
Sep 24, 2020 | 122.16 | 127.41 | 122.15 | 125.16 | 2,316,852 | +1.19(+0.96%) |
Sep 23, 2020 | 128.74 | 129.26 | 123.67 | 123.98 | 1,478,956 | -5.30(-4.10%) |
Sep 22, 2020 | 125.53 | 129.33 | 123.84 | 129.27 | 1,831,046 | +4.99(+4.01%) |
Sep 21, 2020 | 123.66 | 124.64 | 121.68 | 124.28 | 2,215,361 | -1.63(-1.29%) |
Sep 18, 2020 | 129.08 | 129.52 | 123.75 | 125.91 | 2,608,972 | -2.17(-1.70%) |
Sep 17, 2020 | 124.94 | 128.52 | 124.94 | 128.09 | 1,971,782 | -1.83(-1.41%) |
Sep 16, 2020 | 131.84 | 132.23 | 129.84 | 129.92 | 1,577,687 | -0.53(-0.40%) |
Sep 15, 2020 | 129.04 | 132.16 | 128.96 | 130.45 | 1,901,924 | +2.89(+2.26%) |
Sep 14, 2020 | 127.24 | 128.57 | 125.98 | 127.56 | 1,277,051 | +1.52(+1.20%) |
Sep 11, 2020 | 127.36 | 128.16 | 124.17 | 126.04 | 1,615,957 | +0.85(+0.68%) |
Sep 10, 2020 | 128.93 | 130.21 | 124.23 | 125.19 | 2,346,232 | -2.20(-1.73%) |
Sep 09, 2020 | 125.09 | 128.29 | 125.05 | 127.39 | 2,930,176 | +6.27(+5.17%) |
Sep 08, 2020 | 123.22 | 125.39 | 121.02 | 121.13 | 2,890,946 | -7.56(-5.88%) |
Sep 04, 2020 | 129.26 | 131.13 | 123.92 | 128.69 | 3,496,560 | -0.83(-0.64%) |
Sep 03, 2020 | 137.95 | 138.49 | 129.08 | 129.52 | 3,762,432 | -12.39(-8.73%) |
Sep 02, 2020 | 137.48 | 142.79 | 136.29 | 141.91 | 2,308,273 | +6.32(+4.66%) |
Sep 01, 2020 | 135.14 | 136.79 | 133.81 | 135.59 | 1,590,814 | +1.49(+1.11%) |
Aug 31, 2020 | 132.80 | 134.60 | 131.40 | 134.10 | 2,202,592 | +1.14(+0.86%) |
Aug 28, 2020 | 130.27 | 133.04 | 129.88 | 132.96 | 1,145,536 | +3.26(+2.51%) |
Aug 27, 2020 | 132.82 | 132.82 | 128.40 | 129.70 | 1,895,140 | -2.42(-1.83%) |
Aug 26, 2020 | 131.90 | 133.12 | 130.80 | 132.12 | 1,425,091 | +0.17(+0.13%) |
Aug 25, 2020 | 132.35 | 133.20 | 130.91 | 131.95 | 1,284,298 | +0.26(+0.20%) |
Aug 24, 2020 | 133.00 | 133.54 | 130.55 | 131.69 | 1,664,779 | +0.19(+0.14%) |
Aug 21, 2020 | 129.84 | 131.75 | 129.05 | 131.50 | 1,428,977 | +1.31(+1.01%) |
Aug 20, 2020 | 130.20 | 131.70 | 129.01 | 130.19 | 1,844,544 | -1.31(-1.00%) |
Aug 19, 2020 | 132.93 | 133.19 | 130.93 | 131.50 | 1,854,958 | -1.06(-0.80%) |
Aug 18, 2020 | 134.67 | 135.74 | 132.45 | 132.56 | 1,273,120 | -2.68(-1.98%) |
Aug 17, 2020 | 136.43 | 136.72 | 133.90 | 135.25 | 1,312,807 | -0.03(-0.02%) |
Aug 14, 2020 | 137.46 | 137.59 | 134.70 | 135.27 | 1,078,133 | -1.80(-1.31%) |
Aug 13, 2020 | 136.74 | 138.24 | 135.90 | 137.07 | 1,526,332 | +0.46(+0.34%) |
Aug 12, 2020 | 131.77 | 136.88 | 130.86 | 136.61 | 1,773,011 | +5.77(+4.41%) |
Aug 11, 2020 | 132.56 | 133.84 | 130.32 | 130.84 | 1,787,908 | -2.05(-1.54%) |
Aug 10, 2020 | 133.16 | 133.76 | 130.53 | 132.88 | 1,619,845 | -0.31(-0.23%) |
Aug 07, 2020 | 137.19 | 137.21 | 131.37 | 133.19 | 1,654,525 | -3.41(-2.50%) |
Aug 06, 2020 | 134.42 | 137.64 | 133.85 | 136.60 | 1,372,451 | +2.49(+1.86%) |
Aug 05, 2020 | 133.63 | 134.81 | 132.34 | 134.11 | 1,548,010 | +0.43(+0.32%) |
Aug 04, 2020 | 136.02 | 136.44 | 131.89 | 133.68 | 1,974,608 | -2.12(-1.56%) |
Aug 03, 2020 | 135.55 | 137.91 | 135.21 | 135.80 | 2,040,972 | +1.49(+1.11%) |
Jul 31, 2020 | 133.23 | 134.60 | 130.31 | 134.31 | 3,834,761 | +3.13(+2.38%) |
Jul 30, 2020 | 124.47 | 131.24 | 124.36 | 131.18 | 3,453,899 | +5.30(+4.21%) |
Jul 29, 2020 | 125.36 | 126.59 | 124.17 | 125.88 | 1,441,941 | +1.65(+1.33%) |
Jul 28, 2020 | 126.73 | 127.27 | 124.05 | 124.23 | 1,899,346 | -1.87(-1.49%) |
Jul 27, 2020 | 123.26 | 127.09 | 122.07 | 126.11 | 2,463,935 | +4.69(+3.86%) |
Jul 24, 2020 | 121.29 | 125.47 | 118.60 | 121.42 | 3,282,277 | -3.44(-2.76%) |
Jul 23, 2020 | 126.50 | 128.41 | 124.08 | 124.86 | 3,188,354 | -0.89(-0.70%) |
Jul 22, 2020 | 126.39 | 127.69 | 124.73 | 125.75 | 1,577,652 | -1.06(-0.84%) |
Jul 21, 2020 | 128.44 | 129.05 | 126.09 | 126.81 | 2,086,565 | -0.32(-0.25%) |
Jul 20, 2020 | 124.29 | 127.38 | 123.47 | 127.13 | 2,092,557 | +3.55(+2.87%) |
Jul 17, 2020 | 122.22 | 123.88 | 121.60 | 123.58 | 1,667,316 | +2.14(+1.76%) |
Jul 16, 2020 | 119.93 | 122.28 | 119.13 | 121.44 | 1,696,984 | +0.29(+0.24%) |
Jul 15, 2020 | 121.67 | 122.15 | 119.02 | 121.15 | 1,416,774 | +0.13(+0.11%) |
Jul 14, 2020 | 119.44 | 121.31 | 116.73 | 121.02 | 1,895,185 | +1.58(+1.32%) |
Jul 13, 2020 | 123.00 | 124.37 | 118.84 | 119.44 | 2,023,760 | -1.61(-1.33%) |
Jul 10, 2020 | 122.46 | 122.82 | 119.67 | 121.06 | 1,172,497 | -1.39(-1.14%) |
Jul 09, 2020 | 122.56 | 123.25 | 119.72 | 122.45 | 1,325,565 | +0.53(+0.44%) |
Jul 08, 2020 | 122.83 | 123.21 | 120.47 | 121.92 | 1,398,053 | -0.12(-0.10%) |
Jul 07, 2020 | 123.19 | 124.76 | 121.92 | 122.04 | 2,722,864 | +0.63(+0.52%) |
Jul 06, 2020 | 120.75 | 122.96 | 120.14 | 121.41 | 1,583,118 | +2.93(+2.48%) |
Jul 02, 2020 | 117.64 | 119.98 | 117.43 | 118.47 | 1,877,275 | +2.37(+2.04%) |
Jul 01, 2020 | 117.81 | 117.81 | 116.06 | 116.10 | 1,486,778 | -1.86(-1.57%) |
Jun 30, 2020 | 116.19 | 118.45 | 115.71 | 117.96 | 2,090,823 | +1.72(+1.48%) |
Jun 29, 2020 | 116.37 | 116.61 | 113.85 | 116.24 | 1,158,748 | +0.14(+0.12%) |
Jun 26, 2020 | 116.80 | 118.22 | 115.23 | 116.10 | 2,484,715 | -1.34(-1.14%) |
Jun 25, 2020 | 116.86 | 117.69 | 115.14 | 117.44 | 1,451,989 | +0.82(+0.70%) |
Jun 24, 2020 | 118.41 | 119.36 | 115.34 | 116.62 | 2,594,659 | -1.79(-1.51%) |
Jun 23, 2020 | 118.79 | 119.68 | 117.71 | 118.41 | 1,538,948 | +0.71(+0.60%) |
Jun 22, 2020 | 117.31 | 118.28 | 115.61 | 117.70 | 1,711,274 | +0.21(+0.18%) |
Jun 19, 2020 | 122.55 | 122.55 | 116.71 | 117.49 | 3,975,565 | -1.61(-1.36%) |
Jun 18, 2020 | 120.14 | 120.83 | 118.38 | 119.10 | 1,543,561 | -1.51(-1.25%) |
Jun 17, 2020 | 119.78 | 121.76 | 119.18 | 120.62 | 1,946,622 | +2.17(+1.83%) |
Jun 16, 2020 | 121.62 | 123.04 | 116.05 | 118.45 | 2,725,891 | +1.06(+0.90%) |
Jun 15, 2020 | 113.83 | 117.45 | 113.32 | 117.39 | 2,575,307 | +0.31(+0.26%) |
Jun 12, 2020 | 117.31 | 118.29 | 113.94 | 117.08 | 2,643,620 | +3.26(+2.86%) |
Jun 11, 2020 | 117.80 | 118.80 | 113.53 | 113.83 | 3,204,687 | -7.86(-6.46%) |
Jun 10, 2020 | 124.61 | 124.92 | 121.45 | 121.69 | 2,696,584 | -2.41(-1.94%) |
Jun 09, 2020 | 123.25 | 125.58 | 121.88 | 124.09 | 2,188,383 | -0.21(-0.17%) |
Jun 08, 2020 | 126.44 | 127.52 | 122.48 | 124.31 | 2,943,255 | -1.31(-1.04%) |
Jun 05, 2020 | 120.50 | 127.20 | 120.39 | 125.62 | 3,853,730 | +6.91(+5.82%) |
Jun 04, 2020 | 116.39 | 118.80 | 116.39 | 118.71 | 2,401,103 | +1.30(+1.11%) |
Jun 03, 2020 | 115.32 | 118.55 | 115.10 | 117.41 | 2,406,403 | +3.22(+2.82%) |
Jun 02, 2020 | 110.35 | 114.31 | 109.49 | 114.19 | 2,197,333 | +4.31(+3.92%) |
Jun 01, 2020 | 109.00 | 110.36 | 107.76 | 109.88 | 1,218,796 | +0.52(+0.47%) |
May 29, 2020 | 106.90 | 110.18 | 105.90 | 109.36 | 2,867,345 | +2.83(+2.66%) |
May 28, 2020 | 109.60 | 110.94 | 105.84 | 106.53 | 2,166,989 | -3.28(-2.99%) |
May 27, 2020 | 108.98 | 109.95 | 105.72 | 109.81 | 2,289,287 | +1.21(+1.11%) |
May 26, 2020 | 110.71 | 111.98 | 108.30 | 108.60 | 1,753,181 | +0.65(+0.60%) |
May 22, 2020 | 105.94 | 108.60 | 104.38 | 107.96 | 1,632,629 | +2.97(+2.83%) |
May 21, 2020 | 108.23 | 109.03 | 104.99 | 104.99 | 1,415,046 | -3.30(-3.05%) |
May 20, 2020 | 105.58 | 108.44 | 104.82 | 108.29 | 1,921,525 | +4.86(+4.70%) |
May 19, 2020 | 103.25 | 106.16 | 103.24 | 103.43 | 1,803,937 | -0.13(-0.12%) |
May 18, 2020 | 100.48 | 104.32 | 100.15 | 103.56 | 2,324,103 | +5.95(+6.09%) |
May 15, 2020 | 96.03 | 97.92 | 95.30 | 97.61 | 2,212,624 | -1.96(-1.97%) |
May 14, 2020 | 96.40 | 99.67 | 94.03 | 99.57 | 2,331,135 | +2.02(+2.07%) |
May 13, 2020 | 99.77 | 100.50 | 95.73 | 97.55 | 2,281,756 | -1.84(-1.85%) |
May 12, 2020 | 102.46 | 103.60 | 99.38 | 99.38 | 1,969,413 | -2.08(-2.05%) |
May 11, 2020 | 101.03 | 102.56 | 99.81 | 101.46 | 2,380,635 | -0.74(-0.73%) |
May 08, 2020 | 99.43 | 102.27 | 98.34 | 102.21 | 2,311,323 | +4.62(+4.74%) |
May 07, 2020 | 98.76 | 99.51 | 97.21 | 97.58 | 1,702,804 | +0.27(+0.27%) |
May 06, 2020 | 97.94 | 99.38 | 96.87 | 97.32 | 3,286,602 | +1.09(+1.14%) |
May 05, 2020 | 95.62 | 99.73 | 94.87 | 96.22 | 5,798,564 | +4.69(+5.12%) |
May 04, 2020 | 90.24 | 92.13 | 88.89 | 91.54 | 3,671,544 | +0.72(+0.79%) |
May 01, 2020 | 92.62 | 93.47 | 90.43 | 90.82 | 2,566,940 | -4.64(-4.86%) |
Apr 30, 2020 | 97.23 | 97.37 | 94.77 | 95.46 | 2,777,364 | -2.15(-2.20%) |
Apr 29, 2020 | 94.05 | 98.19 | 94.05 | 97.61 | 2,232,555 | +5.10(+5.51%) |
Apr 28, 2020 | 92.81 | 95.43 | 92.11 | 92.51 | 2,398,630 | +2.10(+2.33%) |
Apr 27, 2020 | 89.87 | 91.39 | 89.65 | 90.41 | 2,299,521 | +1.72(+1.94%) |
Apr 24, 2020 | 85.81 | 88.94 | 84.96 | 88.69 | 1,586,695 | +3.42(+4.01%) |
Apr 23, 2020 | 85.60 | 86.93 | 84.90 | 85.27 | 1,586,804 | -0.14(-0.16%) |
Apr 22, 2020 | 83.63 | 85.84 | 83.36 | 85.41 | 2,472,678 | +4.45(+5.49%) |
Apr 21, 2020 | 84.08 | 84.67 | 80.94 | 80.96 | 1,970,082 | -4.07(-4.79%) |
Apr 20, 2020 | 86.23 | 87.22 | 84.77 | 85.03 | 1,508,544 | -2.64(-3.01%) |
Apr 17, 2020 | 89.08 | 89.72 | 85.92 | 87.67 | 2,134,601 | +0.36(+0.41%) |
Apr 16, 2020 | 86.11 | 87.82 | 84.77 | 87.31 | 1,649,254 | +1.97(+2.30%) |
Apr 15, 2020 | 85.89 | 86.33 | 82.81 | 85.34 | 2,175,735 | -2.97(-3.36%) |
Apr 14, 2020 | 87.77 | 88.10 | 84.20 | 88.31 | 3,149,977 | +5.17(+6.22%) |
Apr 13, 2020 | 82.71 | 83.51 | 81.47 | 83.14 | 2,109,661 | +0.48(+0.58%) |
Apr 09, 2020 | 87.16 | 87.58 | 81.59 | 82.66 | 3,051,622 | -2.80(-3.28%) |
Apr 08, 2020 | 84.18 | 86.75 | 81.92 | 85.46 | 2,591,538 | +2.82(+3.41%) |
Apr 07, 2020 | 85.36 | 86.27 | 82.30 | 82.64 | 2,427,191 | +0.12(+0.14%) |
Apr 06, 2020 | 77.23 | 82.91 | 76.90 | 82.52 | 2,920,053 | +8.73(+11.83%) |
Apr 03, 2020 | 76.04 | 76.94 | 73.07 | 73.79 | 2,265,184 | -2.82(-3.68%) |
Apr 02, 2020 | 75.21 | 77.28 | 74.53 | 76.61 | 2,454,991 | +0.85(+1.12%) |
Apr 01, 2020 | 79.33 | 81.97 | 74.74 | 75.77 | 3,153,833 | -6.37(-7.75%) |
Mar 31, 2020 | 82.68 | 86.64 | 81.71 | 82.14 | 3,534,876 | -0.67(-0.81%) |
Mar 30, 2020 | 81.35 | 83.21 | 79.16 | 82.81 | 2,309,151 | +2.78(+3.47%) |
Mar 27, 2020 | 82.95 | 82.95 | 79.23 | 80.03 | 3,623,032 | -5.39(-6.31%) |
Mar 26, 2020 | 79.58 | 85.53 | 78.87 | 85.43 | 4,563,245 | +7.00(+8.93%) |
Mar 25, 2020 | 80.38 | 85.01 | 77.92 | 78.42 | 4,285,236 | -1.79(-2.23%) |
Mar 24, 2020 | 73.23 | 80.51 | 72.39 | 80.22 | 4,229,010 | +11.34(+16.46%) |
Mar 23, 2020 | 69.38 | 69.91 | 65.25 | 68.88 | 3,942,236 | +1.18(+1.74%) |
Mar 20, 2020 | 73.52 | 74.89 | 67.50 | 67.70 | 3,264,472 | -3.32(-4.67%) |
Mar 19, 2020 | 66.29 | 73.26 | 66.29 | 71.02 | 3,254,927 | +4.76(+7.18%) |
Mar 18, 2020 | 65.37 | 71.38 | 63.69 | 66.26 | 3,532,442 | -5.22(-7.30%) |
Mar 17, 2020 | 64.33 | 74.17 | 63.84 | 71.48 | 5,411,971 | +9.08(+14.55%) |
Mar 16, 2020 | 66.80 | 73.35 | 62.40 | 62.40 | 4,561,643 | -13.88(-18.19%) |
Mar 13, 2020 | 78.71 | 79.95 | 72.43 | 76.27 | 6,235,894 | +2.25(+3.04%) |
Mar 12, 2020 | 76.49 | 83.04 | 73.66 | 74.02 | 4,267,229 | -8.54(-10.34%) |
Mar 11, 2020 | 85.59 | 86.16 | 81.49 | 82.56 | 3,352,904 | -5.47(-6.21%) |
Mar 10, 2020 | 84.53 | 88.03 | 82.37 | 88.03 | 3,913,715 | +6.86(+8.46%) |
Mar 09, 2020 | 80.25 | 85.60 | 79.27 | 81.16 | 4,206,899 | -6.79(-7.72%) |
Mar 06, 2020 | 87.06 | 89.97 | 85.77 | 87.95 | 3,322,582 | -2.65(-2.92%) |
Mar 05, 2020 | 92.78 | 93.06 | 89.98 | 90.60 | 3,836,547 | -4.38(-4.61%) |
Mar 04, 2020 | 93.74 | 94.99 | 92.01 | 94.98 | 5,481,113 | +3.43(+3.74%) |
Mar 03, 2020 | 95.84 | 98.10 | 91.39 | 91.56 | 2,641,399 | -4.26(-4.45%) |