Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 189.41 | 191.19 | 189.19 | 190.37 | 1,961,876 | -0.11(-0.06%) |
Apr 29, 2021 | 189.32 | 191.43 | 189.00 | 190.48 | 2,052,235 | +2.68(+1.43%) |
Apr 28, 2021 | 187.31 | 188.52 | 186.86 | 187.80 | 1,740,656 | +0.09(+0.05%) |
Apr 27, 2021 | 187.28 | 188.60 | 186.74 | 187.71 | 2,460,618 | +0.67(+0.36%) |
Apr 26, 2021 | 188.89 | 189.23 | 186.32 | 187.04 | 2,912,930 | -2.19(-1.16%) |
Apr 23, 2021 | 189.16 | 189.95 | 187.31 | 189.22 | 2,661,706 | +0.40(+0.21%) |
Apr 22, 2021 | 190.41 | 190.72 | 187.04 | 188.82 | 2,721,198 | -1.10(-0.58%) |
Apr 21, 2021 | 190.35 | 191.43 | 189.49 | 189.92 | 3,088,826 | -0.46(-0.24%) |
Apr 20, 2021 | 191.89 | 192.42 | 189.61 | 190.38 | 2,275,065 | -1.27(-0.66%) |
Apr 19, 2021 | 192.03 | 193.68 | 191.28 | 191.65 | 3,183,518 | +0.09(+0.05%) |
Apr 16, 2021 | 189.21 | 192.42 | 189.06 | 191.56 | 4,727,773 | +2.56(+1.36%) |
Apr 15, 2021 | 189.23 | 189.41 | 186.94 | 188.99 | 3,668,693 | +0.05(+0.02%) |
Apr 14, 2021 | 187.63 | 189.21 | 186.49 | 188.95 | 2,363,175 | +0.71(+0.38%) |
Apr 13, 2021 | 188.24 | 189.21 | 186.93 | 188.24 | 2,605,561 | -0.15(-0.08%) |
Apr 12, 2021 | 188.55 | 189.53 | 186.90 | 188.39 | 3,474,436 | -0.24(-0.13%) |
Apr 09, 2021 | 187.38 | 188.91 | 186.95 | 188.62 | 3,157,728 | +1.75(+0.93%) |
Apr 08, 2021 | 187.70 | 188.12 | 185.92 | 186.88 | 3,301,568 | -0.91(-0.48%) |
Apr 07, 2021 | 188.98 | 189.21 | 187.45 | 187.79 | 2,285,986 | -0.90(-0.48%) |
Apr 06, 2021 | 187.74 | 190.48 | 186.41 | 188.69 | 2,714,163 | +0.07(+0.04%) |
Apr 05, 2021 | 185.54 | 189.03 | 185.54 | 188.62 | 3,084,536 | +4.25(+2.31%) |
Apr 01, 2021 | 181.99 | 185.05 | 180.36 | 184.36 | 2,972,427 | +2.43(+1.34%) |
Mar 31, 2021 | 183.74 | 184.92 | 181.89 | 181.93 | 3,872,062 | -1.45(-0.79%) |
Mar 30, 2021 | 181.94 | 184.95 | 181.51 | 183.38 | 3,059,071 | +1.32(+0.73%) |
Mar 29, 2021 | 183.78 | 185.50 | 181.41 | 182.06 | 3,518,174 | -2.52(-1.36%) |
Mar 26, 2021 | 178.47 | 184.83 | 178.22 | 184.57 | 6,582,410 | +7.58(+4.28%) |
Mar 25, 2021 | 172.76 | 177.61 | 172.38 | 177.00 | 3,749,641 | +4.06(+2.35%) |
Mar 24, 2021 | 173.43 | 174.02 | 172.11 | 172.94 | 2,709,947 | -0.59(-0.34%) |
Mar 23, 2021 | 172.47 | 175.24 | 172.16 | 173.53 | 3,179,480 | +0.81(+0.47%) |
Mar 22, 2021 | 171.85 | 174.87 | 171.53 | 172.72 | 4,302,855 | +0.45(+0.26%) |
Mar 19, 2021 | 165.22 | 172.96 | 164.99 | 172.27 | 8,432,257 | +7.29(+4.42%) |
Mar 18, 2021 | 162.80 | 166.39 | 162.28 | 164.97 | 3,112,479 | +1.11(+0.68%) |
Mar 17, 2021 | 165.02 | 165.02 | 163.38 | 163.86 | 3,188,890 | -1.66(-1.00%) |
Mar 16, 2021 | 165.56 | 165.97 | 163.60 | 165.52 | 3,741,949 | -0.82(-0.49%) |
Mar 15, 2021 | 165.74 | 166.98 | 164.02 | 166.34 | 3,760,107 | +1.00(+0.61%) |
Mar 12, 2021 | 164.68 | 165.65 | 164.01 | 165.34 | 2,658,549 | +0.63(+0.38%) |
Mar 11, 2021 | 164.38 | 165.41 | 162.94 | 164.71 | 3,314,286 | +0.68(+0.41%) |
Mar 10, 2021 | 165.55 | 166.83 | 163.58 | 164.03 | 3,607,118 | -0.55(-0.33%) |
Mar 09, 2021 | 164.11 | 166.01 | 162.76 | 164.58 | 4,076,914 | +2.12(+1.31%) |
Mar 08, 2021 | 160.36 | 163.93 | 159.45 | 162.46 | 4,959,303 | +3.91(+2.47%) |
Mar 05, 2021 | 156.40 | 160.72 | 153.44 | 158.54 | 6,541,147 | +2.56(+1.64%) |
Mar 04, 2021 | 158.32 | 160.38 | 153.23 | 155.98 | 7,735,376 | -3.48(-2.18%) |
Mar 03, 2021 | 160.74 | 162.46 | 158.53 | 159.46 | 9,011,151 | +0.11(+0.07%) |
Mar 02, 2021 | 172.69 | 177.81 | 158.14 | 159.35 | 24,027,648 | -11.57(-6.77%) |
Mar 01, 2021 | 170.62 | 172.29 | 169.79 | 170.93 | 3,964,971 | +2.43(+1.44%) |
Feb 26, 2021 | 170.85 | 171.60 | 167.34 | 168.49 | 4,725,378 | -1.51(-0.89%) |
Feb 25, 2021 | 173.17 | 174.79 | 169.54 | 170.00 | 4,739,024 | -1.84(-1.07%) |
Feb 24, 2021 | 170.86 | 172.43 | 169.28 | 171.84 | 4,004,688 | +0.66(+0.39%) |
Feb 23, 2021 | 172.98 | 173.35 | 169.11 | 171.17 | 3,077,742 | -2.42(-1.39%) |
Feb 22, 2021 | 173.35 | 174.89 | 172.33 | 173.59 | 2,341,831 | +0.16(+0.09%) |
Feb 19, 2021 | 176.31 | 176.77 | 173.01 | 173.43 | 3,396,811 | -2.38(-1.35%) |
Feb 18, 2021 | 173.10 | 175.95 | 172.68 | 175.81 | 3,216,248 | -2.01(-1.13%) |
Feb 17, 2021 | 173.78 | 178.38 | 173.69 | 177.82 | 4,050,792 | +2.76(+1.58%) |
Feb 16, 2021 | 175.98 | 176.88 | 174.65 | 175.06 | 2,720,825 | -0.15(-0.08%) |
Feb 12, 2021 | 174.95 | 175.61 | 174.08 | 175.21 | 1,990,394 | +0.93(+0.54%) |
Feb 11, 2021 | 175.87 | 176.80 | 174.21 | 174.27 | 2,034,175 | -1.86(-1.05%) |
Feb 10, 2021 | 177.46 | 177.97 | 174.01 | 176.13 | 2,964,159 | -1.69(-0.95%) |
Feb 09, 2021 | 177.68 | 179.62 | 177.46 | 177.82 | 3,134,249 | +0.31(+0.18%) |
Feb 08, 2021 | 175.46 | 178.00 | 174.34 | 177.51 | 3,357,371 | +4.66(+2.70%) |
Feb 05, 2021 | 173.43 | 174.20 | 171.97 | 172.85 | 2,424,266 | +0.25(+0.14%) |
Feb 04, 2021 | 170.12 | 172.74 | 168.91 | 172.61 | 2,522,644 | +3.19(+1.88%) |
Feb 03, 2021 | 169.49 | 171.09 | 168.13 | 169.42 | 2,331,967 | -0.44(-0.26%) |
Feb 02, 2021 | 169.78 | 173.02 | 169.49 | 169.86 | 3,190,190 | +1.85(+1.10%) |
Feb 01, 2021 | 166.82 | 169.32 | 164.45 | 168.01 | 2,863,337 | +2.20(+1.32%) |
Jan 29, 2021 | 166.69 | 167.95 | 164.98 | 165.81 | 3,946,698 | -2.21(-1.31%) |
Jan 28, 2021 | 162.78 | 169.71 | 162.69 | 168.02 | 4,328,410 | +4.85(+2.97%) |
Jan 27, 2021 | 171.71 | 171.79 | 161.83 | 163.17 | 7,629,975 | -8.62(-5.02%) |
Jan 26, 2021 | 174.00 | 174.41 | 170.85 | 171.79 | 3,781,678 | -2.24(-1.29%) |
Jan 25, 2021 | 175.71 | 176.74 | 173.19 | 174.03 | 3,739,599 | -1.61(-0.92%) |
Jan 22, 2021 | 174.72 | 176.07 | 173.42 | 175.65 | 3,558,824 | +0.59(+0.33%) |
Jan 21, 2021 | 173.99 | 177.64 | 172.98 | 175.06 | 5,009,357 | +2.72(+1.58%) |
Jan 20, 2021 | 172.52 | 172.71 | 168.90 | 172.34 | 3,760,250 | +0.13(+0.07%) |
Jan 19, 2021 | 177.94 | 178.24 | 171.33 | 172.21 | 5,841,864 | -6.08(-3.41%) |
Jan 15, 2021 | 180.90 | 182.00 | 177.57 | 178.29 | 4,687,155 | -2.94(-1.62%) |
Jan 14, 2021 | 180.29 | 182.50 | 180.21 | 181.23 | 3,627,817 | +1.09(+0.60%) |
Jan 13, 2021 | 181.69 | 183.01 | 178.73 | 180.14 | 4,452,370 | -2.09(-1.14%) |
Jan 12, 2021 | 179.54 | 182.40 | 179.07 | 182.22 | 4,223,916 | +3.50(+1.96%) |
Jan 11, 2021 | 176.68 | 182.59 | 175.90 | 178.73 | 7,887,634 | +1.54(+0.87%) |
Jan 08, 2021 | 175.34 | 177.45 | 174.64 | 177.19 | 3,629,079 | +2.29(+1.31%) |
Jan 07, 2021 | 173.17 | 176.05 | 173.14 | 174.90 | 4,617,597 | +2.00(+1.15%) |
Jan 06, 2021 | 165.05 | 173.41 | 164.84 | 172.91 | 6,127,111 | +7.82(+4.74%) |
Jan 05, 2021 | 161.81 | 166.55 | 161.48 | 165.08 | 5,291,215 | +2.51(+1.54%) |
Jan 04, 2021 | 161.55 | 163.00 | 159.36 | 162.57 | 3,783,333 | +1.01(+0.62%) |
Dec 31, 2020 | 161.57 | 161.57 | 161.57 | 2,113,743 | +2.43(+1.52%) | |
Dec 30, 2020 | 160.81 | 161.14 | 158.17 | 159.14 | 2,113,743 | -1.06(-0.66%) |
Dec 29, 2020 | 162.10 | 162.70 | 159.67 | 160.21 | 2,577,537 | -1.23(-0.76%) |
Dec 28, 2020 | 162.10 | 162.42 | 160.07 | 161.44 | 2,667,448 | +1.10(+0.68%) |
Dec 24, 2020 | 161.06 | 161.55 | 159.87 | 160.34 | 2,120,960 | +0.26(+0.16%) |
Dec 23, 2020 | 157.43 | 161.38 | 157.31 | 160.09 | 5,192,249 | +2.34(+1.49%) |
Dec 22, 2020 | 157.79 | 158.44 | 156.93 | 157.74 | 3,390,632 | +0.54(+0.34%) |
Dec 21, 2020 | 155.25 | 158.39 | 154.62 | 157.20 | 4,454,381 | +1.23(+0.79%) |
Dec 18, 2020 | 156.67 | 157.59 | 154.65 | 155.98 | 7,337,700 | -0.75(-0.48%) |
Dec 17, 2020 | 157.42 | 157.68 | 155.86 | 156.73 | 3,817,745 | -0.41(-0.26%) |
Dec 16, 2020 | 157.43 | 158.33 | 156.24 | 157.14 | 2,395,878 | +0.26(+0.16%) |
Dec 15, 2020 | 156.19 | 158.14 | 156.19 | 156.88 | 3,810,844 | +0.38(+0.25%) |
Dec 14, 2020 | 158.30 | 158.30 | 155.75 | 156.50 | 4,387,223 | -0.66(-0.42%) |
Dec 11, 2020 | 156.97 | 158.11 | 156.57 | 157.16 | 2,924,350 | -0.63(-0.40%) |
Dec 10, 2020 | 158.88 | 159.47 | 157.49 | 157.79 | 2,880,888 | -1.53(-0.96%) |
Dec 09, 2020 | 158.66 | 160.09 | 157.80 | 159.32 | 3,117,220 | +1.24(+0.78%) |
Dec 08, 2020 | 157.88 | 159.05 | 157.18 | 158.08 | 2,929,378 | -0.17(-0.11%) |
Dec 07, 2020 | 159.50 | 160.12 | 156.88 | 158.25 | 3,747,065 | -1.94(-1.21%) |
Dec 04, 2020 | 159.60 | 160.31 | 158.55 | 160.19 | 3,207,443 | +0.10(+0.06%) |
Dec 03, 2020 | 161.51 | 161.51 | 159.05 | 160.09 | 4,603,153 | -1.36(-0.84%) |
Dec 02, 2020 | 162.93 | 163.11 | 160.60 | 161.46 | 3,392,006 | -2.42(-1.47%) |
Dec 01, 2020 | 165.32 | 165.81 | 162.09 | 163.88 | 5,501,102 | -0.44(-0.27%) |
Nov 30, 2020 | 163.14 | 164.81 | 161.30 | 164.31 | 8,749,645 | -0.22(-0.13%) |
Nov 27, 2020 | 165.49 | 165.76 | 163.78 | 164.53 | 2,591,543 | -0.05(-0.03%) |
Nov 25, 2020 | 162.67 | 165.18 | 162.32 | 164.58 | 4,130,802 | +1.79(+1.10%) |
Nov 24, 2020 | 164.53 | 164.60 | 162.09 | 162.79 | 5,122,610 | +0.28(+0.17%) |
Nov 23, 2020 | 159.48 | 163.85 | 158.88 | 162.51 | 6,288,677 | +4.81(+3.05%) |
Nov 20, 2020 | 157.62 | 159.63 | 156.92 | 157.71 | 7,274,110 | +0.86(+0.55%) |
Nov 19, 2020 | 154.41 | 158.74 | 153.67 | 156.85 | 7,458,219 | +4.14(+2.71%) |
Nov 18, 2020 | 151.88 | 157.53 | 150.60 | 152.71 | 14,294,051 | +3.49(+2.34%) |
Nov 17, 2020 | 150.10 | 150.75 | 146.91 | 149.22 | 6,841,942 | -1.34(-0.89%) |
Nov 16, 2020 | 150.39 | 151.30 | 148.89 | 150.56 | 5,513,856 | +2.10(+1.41%) |
Nov 13, 2020 | 146.74 | 148.98 | 146.38 | 148.46 | 3,038,690 | +3.05(+2.10%) |
Nov 12, 2020 | 145.54 | 146.74 | 144.60 | 145.41 | 2,971,528 | -0.15(-0.10%) |
Nov 11, 2020 | 145.34 | 148.18 | 144.70 | 145.55 | 3,656,555 | +1.48(+1.03%) |
Nov 10, 2020 | 143.10 | 144.98 | 142.70 | 144.08 | 3,924,776 | +2.88(+2.04%) |
Nov 09, 2020 | 148.71 | 148.72 | 141.05 | 141.20 | 5,586,279 | -6.01(-4.08%) |
Nov 06, 2020 | 144.61 | 147.57 | 144.49 | 147.20 | 3,837,722 | +2.62(+1.81%) |
Nov 05, 2020 | 145.60 | 145.72 | 142.68 | 144.59 | 3,414,590 | +1.83(+1.28%) |
Nov 04, 2020 | 143.30 | 145.37 | 141.51 | 142.76 | 3,463,057 | -0.10(-0.07%) |
Nov 03, 2020 | 142.48 | 144.66 | 141.67 | 142.86 | 2,789,143 | +2.13(+1.52%) |
Nov 02, 2020 | 140.37 | 141.39 | 139.27 | 140.72 | 2,932,532 | +1.98(+1.43%) |
Oct 30, 2020 | 139.75 | 140.50 | 137.45 | 138.75 | 4,053,635 | -1.85(-1.32%) |
Oct 29, 2020 | 140.93 | 142.27 | 139.79 | 140.60 | 2,367,306 | -0.88(-0.62%) |
Oct 28, 2020 | 141.20 | 143.35 | 140.47 | 141.47 | 2,913,988 | -1.66(-1.16%) |
Oct 27, 2020 | 144.08 | 144.82 | 142.81 | 143.13 | 2,639,521 | -0.86(-0.60%) |
Oct 26, 2020 | 144.78 | 145.28 | 142.46 | 143.99 | 2,534,421 | -2.06(-1.41%) |
Oct 23, 2020 | 146.19 | 146.19 | 144.75 | 146.05 | 1,993,465 | +0.57(+0.39%) |
Oct 22, 2020 | 148.63 | 148.92 | 145.24 | 145.47 | 4,002,938 | -3.36(-2.26%) |
Oct 21, 2020 | 151.08 | 151.48 | 148.53 | 148.84 | 3,328,157 | -1.44(-0.96%) |
Oct 20, 2020 | 150.35 | 152.60 | 149.32 | 150.28 | 2,960,965 | +0.75(+0.50%) |
Oct 19, 2020 | 151.50 | 152.18 | 149.32 | 149.53 | 2,547,602 | -0.79(-0.53%) |
Oct 16, 2020 | 151.22 | 152.44 | 149.81 | 150.32 | 5,539,244 | -0.49(-0.33%) |
Oct 15, 2020 | 147.51 | 150.81 | 146.86 | 150.81 | 2,039,643 | +1.36(+0.91%) |
Oct 14, 2020 | 151.29 | 151.45 | 148.21 | 149.46 | 2,507,733 | -1.52(-1.01%) |
Oct 13, 2020 | 150.16 | 151.93 | 149.62 | 150.98 | 2,210,624 | +0.97(+0.65%) |
Oct 12, 2020 | 149.76 | 150.84 | 149.14 | 150.00 | 2,672,877 | +0.78(+0.53%) |
Oct 09, 2020 | 147.84 | 150.22 | 147.75 | 149.22 | 2,833,419 | +1.69(+1.14%) |
Oct 08, 2020 | 148.21 | 148.86 | 147.10 | 147.53 | 2,400,639 | +1.08(+0.73%) |
Oct 07, 2020 | 145.89 | 147.30 | 145.48 | 146.46 | 3,211,024 | +2.07(+1.43%) |
Oct 06, 2020 | 147.18 | 147.64 | 143.66 | 144.39 | 3,216,473 | -2.81(-1.91%) |
Oct 05, 2020 | 145.83 | 147.94 | 145.83 | 147.19 | 2,488,689 | +2.18(+1.50%) |
Oct 02, 2020 | 142.66 | 145.83 | 142.34 | 145.02 | 2,170,869 | +0.46(+0.32%) |
Oct 01, 2020 | 144.39 | 146.65 | 144.10 | 144.56 | 4,241,541 | +1.07(+0.75%) |
Sep 30, 2020 | 143.51 | 145.06 | 142.65 | 143.49 | 3,078,589 | +0.44(+0.31%) |
Sep 29, 2020 | 142.87 | 144.41 | 142.07 | 143.05 | 3,054,792 | +0.44(+0.31%) |
Sep 28, 2020 | 141.23 | 143.75 | 140.96 | 142.61 | 3,979,787 | +1.92(+1.37%) |
Sep 25, 2020 | 138.42 | 141.43 | 138.32 | 140.69 | 3,009,726 | +2.14(+1.55%) |
Sep 24, 2020 | 138.20 | 139.97 | 136.81 | 138.54 | 3,536,345 | +0.90(+0.66%) |
Sep 23, 2020 | 140.26 | 141.46 | 137.06 | 137.64 | 3,071,614 | -2.80(-1.99%) |
Sep 22, 2020 | 137.77 | 140.77 | 137.57 | 140.44 | 4,754,043 | +3.85(+2.82%) |
Sep 21, 2020 | 135.38 | 136.71 | 133.49 | 136.59 | 3,684,980 | +0.95(+0.70%) |
Sep 18, 2020 | 134.64 | 136.28 | 134.22 | 135.65 | 3,966,195 | +1.10(+0.82%) |
Sep 17, 2020 | 134.34 | 135.60 | 133.58 | 134.54 | 2,623,404 | -0.35(-0.26%) |
Sep 16, 2020 | 136.12 | 136.48 | 134.82 | 134.89 | 2,273,956 | -0.98(-0.72%) |
Sep 15, 2020 | 135.00 | 136.58 | 134.31 | 135.87 | 2,420,612 | +0.57(+0.42%) |
Sep 14, 2020 | 135.40 | 137.08 | 134.75 | 135.30 | 2,970,008 | +0.72(+0.53%) |
Sep 11, 2020 | 133.86 | 134.86 | 133.24 | 134.58 | 2,585,141 | +1.47(+1.10%) |
Sep 10, 2020 | 134.53 | 135.20 | 132.45 | 133.11 | 3,102,786 | -1.38(-1.02%) |
Sep 09, 2020 | 131.95 | 135.45 | 131.95 | 134.49 | 3,597,980 | +3.24(+2.47%) |
Sep 08, 2020 | 133.54 | 133.80 | 130.69 | 131.25 | 3,842,103 | -2.94(-2.19%) |
Sep 04, 2020 | 133.64 | 135.40 | 130.97 | 134.20 | 5,202,538 | +1.09(+0.82%) |
Sep 03, 2020 | 136.24 | 136.70 | 132.54 | 133.10 | 4,533,866 | -3.47(-2.54%) |
Sep 02, 2020 | 137.18 | 137.51 | 135.28 | 136.58 | 4,528,774 | -0.65(-0.47%) |
Sep 01, 2020 | 137.28 | 138.34 | 136.83 | 137.22 | 3,953,895 | -0.60(-0.44%) |
Aug 31, 2020 | 137.76 | 138.46 | 137.01 | 137.82 | 3,319,192 | +0.33(+0.24%) |
Aug 28, 2020 | 136.83 | 138.24 | 136.36 | 137.50 | 3,110,881 | +0.49(+0.36%) |
Aug 27, 2020 | 139.15 | 139.23 | 136.42 | 137.00 | 4,139,362 | -2.19(-1.57%) |
Aug 26, 2020 | 139.23 | 139.98 | 138.63 | 139.19 | 3,358,442 | -0.13(-0.09%) |
Aug 25, 2020 | 140.50 | 140.62 | 138.87 | 139.32 | 3,273,045 | -0.36(-0.25%) |
Aug 24, 2020 | 140.82 | 140.93 | 139.12 | 139.68 | 4,777,300 | -0.35(-0.25%) |
Aug 21, 2020 | 138.84 | 141.84 | 138.66 | 140.03 | 7,747,196 | +1.27(+0.91%) |
Aug 20, 2020 | 141.22 | 142.28 | 138.29 | 138.76 | 13,214,184 | -1.81(-1.28%) |
Aug 19, 2020 | 135.35 | 141.00 | 133.57 | 140.57 | 44,086,596 | +15.79(+12.65%) |
Aug 18, 2020 | 124.88 | 125.76 | 122.75 | 124.78 | 6,290,394 | -0.60(-0.48%) |
Aug 17, 2020 | 125.15 | 125.79 | 124.62 | 125.38 | 5,093,758 | +1.55(+1.25%) |
Aug 14, 2020 | 123.28 | 124.26 | 122.64 | 123.83 | 3,507,077 | +1.56(+1.28%) |
Aug 13, 2020 | 121.53 | 122.39 | 121.18 | 122.27 | 2,563,021 | +0.19(+0.16%) |
Aug 12, 2020 | 122.54 | 122.54 | 120.42 | 122.08 | 5,360,738 | +2.61(+2.19%) |
Aug 11, 2020 | 121.27 | 122.07 | 119.14 | 119.47 | 4,316,927 | -1.11(-0.92%) |
Aug 10, 2020 | 119.79 | 121.64 | 119.04 | 120.58 | 3,310,714 | +1.08(+0.90%) |
Aug 07, 2020 | 117.22 | 119.61 | 117.00 | 119.50 | 2,539,265 | +2.49(+2.12%) |
Aug 06, 2020 | 117.46 | 117.85 | 116.21 | 117.01 | 2,182,835 | -0.33(-0.28%) |
Aug 05, 2020 | 118.59 | 119.66 | 116.69 | 117.34 | 4,069,777 | -0.98(-0.83%) |
Aug 04, 2020 | 116.03 | 118.61 | 115.71 | 118.32 | 4,325,640 | +2.37(+2.04%) |
Aug 03, 2020 | 114.73 | 116.31 | 114.51 | 115.95 | 3,659,624 | +1.78(+1.56%) |
Jul 31, 2020 | 112.72 | 114.22 | 112.28 | 114.17 | 3,603,108 | +1.18(+1.04%) |
Jul 30, 2020 | 110.95 | 113.75 | 110.49 | 112.99 | 3,976,276 | +0.82(+0.73%) |
Jul 29, 2020 | 111.99 | 112.90 | 111.47 | 112.18 | 2,309,877 | +0.35(+0.32%) |
Jul 28, 2020 | 111.21 | 112.89 | 110.76 | 111.82 | 2,576,655 | +0.54(+0.49%) |
Jul 27, 2020 | 112.69 | 112.91 | 110.80 | 111.28 | 2,671,998 | -0.92(-0.82%) |
Jul 24, 2020 | 111.14 | 113.86 | 110.71 | 112.20 | 4,226,045 | +1.23(+1.11%) |
Jul 23, 2020 | 111.97 | 112.11 | 110.60 | 110.97 | 3,602,451 | -0.72(-0.64%) |
Jul 22, 2020 | 109.11 | 111.72 | 108.84 | 111.69 | 4,273,630 | +2.67(+2.45%) |
Jul 21, 2020 | 109.16 | 109.74 | 108.86 | 109.02 | 3,523,110 | +0.34(+0.32%) |
Jul 20, 2020 | 110.24 | 110.53 | 107.97 | 108.68 | 4,217,737 | -1.68(-1.52%) |
Jul 17, 2020 | 111.23 | 111.75 | 110.15 | 110.35 | 2,994,505 | -0.25(-0.23%) |
Jul 16, 2020 | 109.98 | 111.55 | 109.87 | 110.61 | 3,429,168 | +0.25(+0.23%) |
Jul 15, 2020 | 110.03 | 111.31 | 108.85 | 110.35 | 3,896,021 | +1.44(+1.32%) |
Jul 14, 2020 | 107.70 | 108.99 | 106.50 | 108.91 | 2,842,131 | +1.23(+1.14%) |
Jul 13, 2020 | 108.28 | 110.44 | 107.37 | 107.69 | 3,825,641 | -0.12(-0.11%) |
Jul 10, 2020 | 106.86 | 107.91 | 106.17 | 107.81 | 2,241,910 | +0.87(+0.81%) |
Jul 09, 2020 | 106.54 | 108.21 | 106.23 | 106.94 | 3,154,331 | +0.18(+0.17%) |
Jul 08, 2020 | 107.16 | 107.48 | 105.87 | 106.75 | 3,136,951 | -0.33(-0.31%) |
Jul 07, 2020 | 107.30 | 108.43 | 106.85 | 107.08 | 4,308,879 | -1.07(-0.99%) |
Jul 06, 2020 | 108.85 | 109.07 | 107.01 | 108.15 | 4,151,461 | +0.11(+0.10%) |
Jul 02, 2020 | 108.82 | 109.37 | 107.83 | 108.04 | 2,443,344 | +0.14(+0.13%) |
Jul 01, 2020 | 108.76 | 109.17 | 107.78 | 107.90 | 3,127,225 | -0.88(-0.81%) |
Jun 30, 2020 | 107.82 | 109.24 | 107.27 | 108.78 | 4,006,557 | +1.23(+1.15%) |
Jun 29, 2020 | 106.56 | 108.19 | 105.91 | 107.54 | 3,593,107 | +1.41(+1.32%) |
Jun 26, 2020 | 108.84 | 109.43 | 105.89 | 106.14 | 7,354,730 | -2.53(-2.33%) |
Jun 25, 2020 | 108.29 | 108.79 | 107.29 | 108.67 | 3,042,523 | +0.08(+0.08%) |
Jun 24, 2020 | 109.90 | 110.64 | 107.60 | 108.58 | 4,609,869 | -1.34(-1.22%) |
Jun 23, 2020 | 111.59 | 112.86 | 109.98 | 109.93 | 4,748,479 | -1.12(-1.00%) |
Jun 22, 2020 | 109.29 | 111.66 | 108.02 | 111.04 | 5,150,029 | +1.70(+1.55%) |
Jun 19, 2020 | 109.02 | 111.50 | 108.14 | 109.35 | 13,899,974 | +2.96(+2.78%) |
Jun 18, 2020 | 107.24 | 107.26 | 106.00 | 106.39 | 3,593,285 | -0.88(-0.82%) |
Jun 17, 2020 | 108.36 | 108.36 | 106.83 | 107.27 | 4,199,317 | -0.85(-0.79%) |
Jun 16, 2020 | 109.24 | 110.05 | 106.32 | 108.12 | 5,666,098 | +0.96(+0.90%) |
Jun 15, 2020 | 104.72 | 107.65 | 104.51 | 107.16 | 5,065,252 | +1.13(+1.07%) |
Jun 12, 2020 | 108.46 | 108.61 | 104.13 | 106.03 | 5,461,334 | -1.01(-0.94%) |
Jun 11, 2020 | 107.54 | 109.69 | 106.83 | 107.03 | 5,517,621 | -1.80(-1.66%) |
Jun 10, 2020 | 109.52 | 110.82 | 108.64 | 108.84 | 4,027,992 | -0.65(-0.60%) |
Jun 09, 2020 | 111.14 | 111.31 | 109.10 | 109.49 | 3,222,623 | -1.50(-1.35%) |
Jun 08, 2020 | 109.57 | 111.07 | 109.36 | 110.99 | 3,944,664 | +0.76(+0.69%) |
Jun 05, 2020 | 110.12 | 111.12 | 108.55 | 110.23 | 5,048,321 | +1.42(+1.31%) |
Jun 04, 2020 | 110.54 | 111.33 | 108.43 | 108.80 | 4,368,852 | -1.61(-1.45%) |
Jun 03, 2020 | 108.06 | 110.92 | 107.30 | 110.41 | 6,411,165 | +2.61(+2.42%) |
Jun 02, 2020 | 108.53 | 109.55 | 107.20 | 107.80 | 5,668,638 | -0.58(-0.54%) |
Jun 01, 2020 | 109.25 | 109.51 | 107.77 | 108.38 | 6,638,499 | -2.58(-2.32%) |
May 29, 2020 | 107.70 | 111.36 | 107.17 | 110.95 | 9,599,727 | +3.54(+3.29%) |
May 28, 2020 | 106.99 | 109.06 | 106.54 | 107.42 | 6,767,001 | +0.93(+0.87%) |
May 27, 2020 | 104.88 | 106.53 | 103.61 | 106.49 | 9,106,270 | +1.79(+1.71%) |
May 26, 2020 | 107.75 | 108.80 | 104.13 | 104.70 | 8,016,333 | -1.86(-1.75%) |
May 22, 2020 | 107.78 | 108.26 | 106.28 | 106.56 | 5,405,545 | -1.08(-1.00%) |
May 21, 2020 | 108.50 | 109.17 | 106.70 | 107.64 | 8,397,653 | -0.86(-0.79%) |
May 20, 2020 | 112.55 | 113.29 | 108.19 | 108.50 | 14,212,939 | -3.21(-2.87%) |
May 19, 2020 | 113.47 | 114.25 | 111.35 | 111.72 | 8,713,809 | -1.24(-1.10%) |
May 18, 2020 | 111.21 | 113.27 | 110.77 | 112.96 | 7,030,642 | +3.84(+3.52%) |
May 15, 2020 | 108.58 | 110.66 | 108.08 | 109.11 | 9,259,674 | +0.90(+0.83%) |
May 14, 2020 | 106.41 | 109.01 | 105.67 | 108.21 | 6,246,155 | +0.72(+0.67%) |
May 13, 2020 | 107.77 | 108.83 | 106.59 | 107.49 | 5,184,126 | -0.23(-0.21%) |
May 12, 2020 | 109.17 | 110.93 | 107.72 | 107.72 | 5,425,950 | -0.71(-0.66%) |
May 11, 2020 | 105.40 | 108.93 | 104.59 | 108.43 | 6,645,692 | +3.92(+3.76%) |
May 08, 2020 | 103.49 | 105.41 | 102.96 | 104.50 | 4,729,924 | +2.23(+2.18%) |
May 07, 2020 | 103.54 | 104.02 | 102.04 | 102.28 | 4,089,845 | -0.20(-0.19%) |
May 06, 2020 | 101.85 | 104.31 | 101.55 | 102.47 | 5,445,059 | +1.64(+1.63%) |
May 05, 2020 | 100.78 | 102.29 | 99.67 | 100.83 | 4,655,181 | +0.05(+0.04%) |
May 04, 2020 | 97.29 | 101.08 | 97.11 | 100.79 | 5,074,408 | +3.14(+3.22%) |