Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 116.07 | 118.31 | 113.13 | 113.37 | 2,667,296 | -4.36(-3.71%) |
Feb 25, 2021 | 120.02 | 120.99 | 117.04 | 117.73 | 2,168,658 | -2.65(-2.20%) |
Feb 24, 2021 | 118.36 | 120.91 | 118.10 | 120.38 | 1,279,746 | +2.12(+1.79%) |
Feb 23, 2021 | 116.85 | 118.30 | 114.52 | 118.27 | 1,393,996 | +0.25(+0.22%) |
Feb 22, 2021 | 118.05 | 120.69 | 116.92 | 118.01 | 1,400,544 | -0.67(-0.56%) |
Feb 19, 2021 | 117.25 | 118.78 | 116.32 | 118.68 | 1,085,985 | +1.80(+1.54%) |
Feb 18, 2021 | 115.90 | 117.63 | 114.34 | 116.88 | 1,303,499 | +0.97(+0.84%) |
Feb 17, 2021 | 116.77 | 117.01 | 114.85 | 115.91 | 1,419,920 | -1.54(-1.31%) |
Feb 16, 2021 | 120.18 | 120.60 | 116.37 | 117.45 | 1,029,772 | -1.59(-1.34%) |
Feb 12, 2021 | 116.42 | 119.42 | 116.07 | 119.05 | 1,059,042 | +1.75(+1.49%) |
Feb 11, 2021 | 118.52 | 119.27 | 116.52 | 117.30 | 1,820,296 | -2.88(-2.40%) |
Feb 10, 2021 | 120.99 | 121.70 | 118.78 | 120.18 | 1,382,767 | -0.94(-0.78%) |
Feb 09, 2021 | 119.83 | 121.89 | 119.82 | 121.12 | 1,055,872 | +0.71(+0.59%) |
Feb 08, 2021 | 119.78 | 122.00 | 119.77 | 120.42 | 1,053,660 | +0.89(+0.74%) |
Feb 05, 2021 | 119.76 | 120.28 | 118.81 | 119.53 | 1,122,802 | +0.85(+0.72%) |
Feb 04, 2021 | 117.62 | 119.76 | 116.94 | 118.68 | 1,063,412 | +1.92(+1.64%) |
Feb 03, 2021 | 117.46 | 119.03 | 116.54 | 116.76 | 1,466,929 | -0.31(-0.27%) |
Feb 02, 2021 | 116.48 | 118.08 | 115.82 | 117.07 | 2,457,784 | +4.14(+3.67%) |
Feb 01, 2021 | 113.48 | 114.68 | 111.93 | 112.93 | 1,681,354 | -0.15(-0.13%) |
Jan 29, 2021 | 116.07 | 117.11 | 112.63 | 113.07 | 1,795,386 | -2.00(-1.74%) |
Jan 28, 2021 | 119.09 | 120.42 | 113.84 | 115.08 | 3,264,167 | -4.24(-3.55%) |
Jan 27, 2021 | 114.02 | 120.56 | 113.57 | 119.32 | 4,205,696 | +4.00(+3.47%) |
Jan 26, 2021 | 112.65 | 116.02 | 110.83 | 115.31 | 2,108,813 | +3.53(+3.16%) |
Jan 25, 2021 | 110.75 | 112.30 | 108.73 | 111.79 | 1,932,345 | +1.46(+1.32%) |
Jan 22, 2021 | 109.14 | 110.88 | 107.71 | 110.33 | 1,940,948 | +0.34(+0.31%) |
Jan 21, 2021 | 107.66 | 110.68 | 107.05 | 109.99 | 3,485,564 | +1.16(+1.07%) |
Jan 20, 2021 | 109.30 | 110.04 | 108.07 | 108.83 | 3,542,593 | +0.30(+0.28%) |
Jan 19, 2021 | 111.49 | 111.49 | 108.42 | 108.52 | 2,712,768 | -2.06(-1.86%) |
Jan 15, 2021 | 111.48 | 112.77 | 109.97 | 110.58 | 2,917,457 | -0.61(-0.55%) |
Jan 14, 2021 | 107.91 | 112.02 | 107.87 | 111.19 | 4,085,549 | +1.93(+1.76%) |
Jan 13, 2021 | 111.56 | 112.97 | 107.96 | 109.26 | 8,648,333 | -7.96(-6.79%) |
Jan 12, 2021 | 115.86 | 118.83 | 115.30 | 117.22 | 1,268,219 | +1.16(+1.00%) |
Jan 11, 2021 | 115.47 | 117.09 | 114.07 | 116.07 | 1,404,494 | -1.12(-0.95%) |
Jan 08, 2021 | 117.45 | 118.98 | 115.58 | 117.18 | 1,767,956 | -0.98(-0.83%) |
Jan 07, 2021 | 114.24 | 118.28 | 114.03 | 118.16 | 1,339,479 | +3.82(+3.34%) |
Jan 06, 2021 | 113.70 | 116.44 | 113.46 | 114.34 | 1,148,274 | -0.33(-0.29%) |
Jan 05, 2021 | 113.76 | 114.92 | 112.95 | 114.67 | 944,693 | +0.91(+0.80%) |
Jan 04, 2021 | 114.38 | 115.03 | 111.47 | 113.75 | 1,216,451 | -1.30(-1.13%) |
Dec 31, 2020 | 115.05 | 115.05 | 115.05 | 1,167,049 | +1.81(+1.60%) | |
Dec 30, 2020 | 114.68 | 115.44 | 113.20 | 113.24 | 1,167,049 | -1.12(-0.98%) |
Dec 29, 2020 | 117.28 | 117.93 | 114.05 | 114.36 | 891,374 | -2.04(-1.75%) |
Dec 28, 2020 | 118.01 | 118.03 | 115.80 | 116.40 | 812,643 | -0.81(-0.69%) |
Dec 24, 2020 | 116.22 | 117.35 | 115.79 | 117.22 | 421,934 | +0.67(+0.58%) |
Dec 23, 2020 | 115.43 | 118.22 | 115.43 | 116.54 | 1,146,670 | +1.26(+1.10%) |
Dec 22, 2020 | 117.08 | 117.24 | 115.26 | 115.28 | 1,093,248 | -1.39(-1.19%) |
Dec 21, 2020 | 112.87 | 117.79 | 111.78 | 116.67 | 2,055,026 | +1.72(+1.49%) |
Dec 18, 2020 | 121.82 | 122.49 | 112.84 | 114.95 | 5,498,318 | -6.53(-5.38%) |
Dec 17, 2020 | 118.94 | 121.73 | 118.64 | 121.48 | 1,629,694 | +3.04(+2.57%) |
Dec 16, 2020 | 119.23 | 119.76 | 117.89 | 118.44 | 1,212,009 | -0.26(-0.22%) |
Dec 15, 2020 | 118.45 | 119.59 | 117.20 | 118.70 | 1,195,967 | +0.86(+0.73%) |
Dec 14, 2020 | 116.48 | 119.38 | 116.48 | 117.84 | 1,443,865 | +1.48(+1.28%) |
Dec 11, 2020 | 115.50 | 116.40 | 114.48 | 116.36 | 1,221,306 | +0.01(+0.01%) |
Dec 10, 2020 | 115.26 | 116.75 | 114.48 | 116.35 | 1,200,457 | +0.56(+0.48%) |
Dec 09, 2020 | 116.00 | 116.86 | 113.77 | 115.79 | 2,228,410 | -0.84(-0.72%) |
Dec 08, 2020 | 114.34 | 116.70 | 114.06 | 116.63 | 1,804,891 | +2.00(+1.75%) |
Dec 07, 2020 | 115.01 | 116.07 | 113.87 | 114.62 | 1,742,867 | -0.40(-0.35%) |
Dec 04, 2020 | 115.29 | 116.33 | 114.49 | 115.03 | 1,756,862 | -0.22(-0.19%) |
Dec 03, 2020 | 116.35 | 117.12 | 114.93 | 115.25 | 1,799,730 | -0.67(-0.58%) |
Dec 02, 2020 | 115.31 | 116.80 | 115.03 | 115.92 | 1,726,961 | +0.47(+0.40%) |
Dec 01, 2020 | 116.23 | 116.47 | 114.63 | 115.45 | 2,138,024 | +0.71(+0.62%) |
Nov 30, 2020 | 116.89 | 117.49 | 114.26 | 114.75 | 2,500,200 | -1.80(-1.54%) |
Nov 27, 2020 | 116.36 | 117.56 | 115.82 | 116.54 | 1,234,351 | +0.32(+0.28%) |
Nov 25, 2020 | 119.67 | 120.08 | 114.57 | 116.22 | 5,392,500 | -7.23(-5.86%) |
Nov 24, 2020 | 123.03 | 124.06 | 121.18 | 123.46 | 2,610,261 | +1.29(+1.05%) |
Nov 23, 2020 | 121.81 | 122.94 | 120.07 | 122.17 | 1,462,542 | +0.94(+0.77%) |
Nov 20, 2020 | 121.47 | 122.81 | 121.11 | 121.24 | 1,202,776 | -0.72(-0.59%) |
Nov 19, 2020 | 119.91 | 122.25 | 118.95 | 121.96 | 923,365 | +1.18(+0.98%) |
Nov 18, 2020 | 120.56 | 122.41 | 119.75 | 120.78 | 1,381,833 | +0.94(+0.79%) |
Nov 17, 2020 | 118.61 | 119.92 | 118.40 | 119.83 | 795,831 | +1.22(+1.03%) |
Nov 16, 2020 | 116.22 | 118.65 | 115.47 | 118.61 | 1,222,294 | +2.25(+1.93%) |
Nov 13, 2020 | 114.84 | 116.83 | 114.34 | 116.36 | 814,976 | +2.79(+2.46%) |
Nov 12, 2020 | 115.26 | 115.97 | 113.00 | 113.57 | 743,574 | -1.72(-1.49%) |
Nov 11, 2020 | 116.22 | 116.95 | 115.08 | 115.30 | 1,022,128 | +0.50(+0.44%) |
Nov 10, 2020 | 115.49 | 116.34 | 112.22 | 114.80 | 1,131,207 | -0.75(-0.65%) |
Nov 09, 2020 | 119.55 | 119.94 | 115.54 | 115.54 | 1,382,313 | +0.47(+0.41%) |
Nov 06, 2020 | 115.84 | 116.17 | 113.91 | 115.08 | 762,432 | -0.37(-0.32%) |
Nov 05, 2020 | 112.20 | 115.64 | 111.91 | 115.44 | 1,414,300 | +5.74(+5.23%) |
Nov 04, 2020 | 109.97 | 111.38 | 108.49 | 109.70 | 1,010,365 | +1.48(+1.37%) |
Nov 03, 2020 | 105.41 | 109.01 | 104.72 | 108.22 | 1,147,494 | +4.04(+3.88%) |
Nov 02, 2020 | 106.66 | 107.76 | 104.00 | 104.17 | 1,725,725 | -1.42(-1.34%) |
Oct 30, 2020 | 105.81 | 106.92 | 104.10 | 105.59 | 1,332,855 | -0.84(-0.79%) |
Oct 29, 2020 | 106.35 | 107.23 | 105.29 | 106.44 | 2,331,807 | -0.11(-0.10%) |
Oct 28, 2020 | 111.56 | 112.03 | 106.39 | 106.55 | 2,111,533 | -7.55(-6.62%) |
Oct 27, 2020 | 116.86 | 117.10 | 114.06 | 114.10 | 987,432 | -2.89(-2.47%) |
Oct 26, 2020 | 120.97 | 120.97 | 114.96 | 116.99 | 2,794,711 | -5.40(-4.41%) |
Oct 23, 2020 | 122.06 | 123.42 | 121.03 | 122.38 | 603,704 | +1.21(+1.00%) |
Oct 22, 2020 | 123.04 | 123.04 | 119.60 | 121.17 | 1,054,006 | -1.62(-1.32%) |
Oct 21, 2020 | 122.92 | 124.03 | 122.09 | 122.79 | 735,383 | +0.11(+0.09%) |
Oct 20, 2020 | 124.16 | 124.50 | 122.62 | 122.68 | 846,349 | -0.30(-0.24%) |
Oct 19, 2020 | 125.50 | 126.63 | 122.43 | 122.97 | 863,281 | -2.21(-1.76%) |
Oct 16, 2020 | 126.81 | 127.93 | 125.12 | 125.18 | 795,348 | -0.47(-0.37%) |
Oct 15, 2020 | 125.22 | 127.38 | 124.71 | 125.65 | 1,139,738 | -2.03(-1.59%) |
Oct 14, 2020 | 127.96 | 129.18 | 126.76 | 127.68 | 1,069,210 | +0.51(+0.40%) |
Oct 13, 2020 | 125.82 | 127.96 | 125.24 | 127.17 | 1,532,888 | +2.31(+1.85%) |
Oct 12, 2020 | 124.39 | 125.91 | 124.22 | 124.86 | 806,769 | +0.61(+0.49%) |
Oct 09, 2020 | 124.27 | 125.48 | 123.32 | 124.25 | 1,038,318 | +1.01(+0.82%) |
Oct 08, 2020 | 122.18 | 124.11 | 121.41 | 123.25 | 1,271,812 | +2.05(+1.69%) |
Oct 07, 2020 | 121.64 | 122.32 | 120.54 | 121.19 | 1,144,524 | +0.61(+0.51%) |
Oct 06, 2020 | 118.94 | 121.89 | 118.78 | 120.58 | 1,647,816 | +1.59(+1.34%) |
Oct 05, 2020 | 118.13 | 119.76 | 117.84 | 118.99 | 892,031 | +1.73(+1.48%) |
Oct 02, 2020 | 115.79 | 119.42 | 115.66 | 117.26 | 1,003,695 | -1.44(-1.21%) |
Oct 01, 2020 | 118.94 | 120.10 | 118.28 | 118.69 | 727,719 | +0.84(+0.72%) |
Sep 30, 2020 | 118.60 | 120.42 | 117.10 | 117.85 | 1,055,791 | -1.70(-1.42%) |
Sep 29, 2020 | 117.81 | 121.77 | 117.60 | 119.55 | 2,390,112 | +2.26(+1.92%) |
Sep 28, 2020 | 117.30 | 118.28 | 116.87 | 117.29 | 1,143,862 | +1.10(+0.95%) |
Sep 25, 2020 | 115.15 | 116.35 | 114.41 | 116.19 | 882,515 | +1.04(+0.90%) |
Sep 24, 2020 | 113.61 | 115.87 | 113.20 | 115.15 | 901,583 | +1.11(+0.98%) |
Sep 23, 2020 | 117.21 | 117.60 | 114.00 | 114.03 | 960,976 | -2.94(-2.52%) |
Sep 22, 2020 | 115.66 | 117.18 | 113.71 | 116.98 | 1,042,236 | +1.92(+1.67%) |
Sep 21, 2020 | 113.41 | 115.23 | 112.69 | 115.06 | 966,278 | -0.75(-0.65%) |
Sep 18, 2020 | 115.72 | 117.26 | 114.64 | 115.81 | 1,968,500 | -0.16(-0.14%) |
Sep 17, 2020 | 117.08 | 117.53 | 114.98 | 115.98 | 1,358,097 | -2.85(-2.40%) |
Sep 16, 2020 | 118.08 | 120.78 | 117.70 | 118.83 | 1,349,753 | +1.41(+1.20%) |
Sep 15, 2020 | 116.49 | 117.94 | 116.25 | 117.42 | 962,007 | +1.91(+1.65%) |
Sep 14, 2020 | 117.46 | 119.63 | 115.09 | 115.51 | 1,125,975 | -0.98(-0.84%) |
Sep 11, 2020 | 115.77 | 117.42 | 114.80 | 116.49 | 1,475,126 | +1.80(+1.57%) |
Sep 10, 2020 | 115.40 | 117.32 | 113.83 | 114.69 | 1,231,010 | -0.25(-0.22%) |
Sep 09, 2020 | 112.39 | 116.11 | 111.43 | 114.94 | 1,446,554 | +4.63(+4.20%) |
Sep 08, 2020 | 110.29 | 112.64 | 108.98 | 110.31 | 1,907,130 | -2.45(-2.17%) |
Sep 04, 2020 | 116.03 | 117.67 | 111.48 | 112.76 | 2,094,800 | -5.37(-4.55%) |
Sep 03, 2020 | 120.16 | 121.78 | 115.28 | 118.14 | 2,019,067 | -2.47(-2.05%) |
Sep 02, 2020 | 116.72 | 121.02 | 116.17 | 120.60 | 1,949,696 | +4.72(+4.07%) |
Sep 01, 2020 | 116.81 | 117.50 | 115.58 | 115.89 | 1,747,001 | -2.59(-2.19%) |
Aug 31, 2020 | 120.17 | 123.24 | 117.08 | 118.48 | 2,155,335 | -1.35(-1.13%) |
Aug 28, 2020 | 117.67 | 121.23 | 114.19 | 119.83 | 3,403,518 | +2.62(+2.23%) |
Aug 27, 2020 | 118.69 | 120.50 | 116.29 | 117.22 | 3,832,641 | -0.57(-0.48%) |
Aug 26, 2020 | 117.41 | 118.19 | 116.18 | 117.78 | 1,724,305 | +2.38(+2.06%) |
Aug 25, 2020 | 117.86 | 118.24 | 114.21 | 115.40 | 1,424,209 | -1.28(-1.10%) |
Aug 24, 2020 | 114.94 | 116.78 | 114.64 | 116.68 | 1,300,478 | +2.79(+2.45%) |
Aug 21, 2020 | 113.77 | 114.41 | 112.75 | 113.89 | 1,280,311 | -0.06(-0.05%) |
Aug 20, 2020 | 114.09 | 114.24 | 112.67 | 113.95 | 1,253,465 | -0.28(-0.24%) |
Aug 19, 2020 | 114.44 | 115.53 | 113.61 | 114.23 | 945,805 | +0.39(+0.35%) |
Aug 18, 2020 | 112.31 | 114.07 | 112.31 | 113.84 | 2,136,924 | +1.94(+1.73%) |
Aug 17, 2020 | 111.66 | 113.84 | 111.13 | 111.90 | 1,731,062 | +0.47(+0.42%) |
Aug 14, 2020 | 112.50 | 113.42 | 110.80 | 111.43 | 1,470,493 | -1.09(-0.97%) |
Aug 13, 2020 | 114.84 | 114.93 | 112.52 | 112.52 | 1,837,359 | -2.90(-2.52%) |
Aug 12, 2020 | 115.66 | 116.20 | 114.26 | 115.43 | 1,743,349 | -0.12(-0.11%) |
Aug 11, 2020 | 116.33 | 117.61 | 115.31 | 115.55 | 742,978 | -0.48(-0.42%) |
Aug 10, 2020 | 116.73 | 117.04 | 114.22 | 116.03 | 885,928 | -0.70(-0.60%) |
Aug 07, 2020 | 117.90 | 118.15 | 115.49 | 116.73 | 768,650 | -1.67(-1.41%) |
Aug 06, 2020 | 120.09 | 120.09 | 117.44 | 118.40 | 1,233,367 | -1.28(-1.07%) |
Aug 05, 2020 | 118.21 | 119.96 | 117.50 | 119.68 | 1,166,853 | +2.15(+1.83%) |
Aug 04, 2020 | 116.91 | 117.60 | 116.12 | 117.53 | 762,698 | +0.09(+0.08%) |
Aug 03, 2020 | 114.84 | 118.31 | 114.09 | 117.44 | 1,417,978 | +2.43(+2.11%) |
Jul 31, 2020 | 114.85 | 115.05 | 112.25 | 115.01 | 1,070,868 | +1.09(+0.96%) |
Jul 30, 2020 | 113.48 | 114.33 | 111.32 | 113.92 | 1,005,817 | -0.78(-0.68%) |
Jul 29, 2020 | 114.13 | 115.26 | 113.51 | 114.70 | 823,790 | +1.11(+0.97%) |
Jul 28, 2020 | 115.06 | 115.79 | 113.50 | 113.59 | 912,436 | -2.18(-1.88%) |
Jul 27, 2020 | 115.46 | 115.95 | 113.78 | 115.77 | 1,135,526 | +0.26(+0.23%) |
Jul 24, 2020 | 116.05 | 116.43 | 114.28 | 115.51 | 962,976 | -1.07(-0.92%) |
Jul 23, 2020 | 118.31 | 119.21 | 116.14 | 116.58 | 1,071,380 | -1.73(-1.46%) |
Jul 22, 2020 | 117.91 | 119.42 | 117.30 | 118.31 | 885,505 | +0.66(+0.56%) |
Jul 21, 2020 | 119.96 | 120.50 | 117.36 | 117.64 | 1,231,039 | -1.30(-1.10%) |
Jul 20, 2020 | 115.17 | 119.23 | 115.07 | 118.95 | 1,792,476 | +4.17(+3.63%) |
Jul 17, 2020 | 114.85 | 115.58 | 112.73 | 114.78 | 2,010,072 | +0.05(+0.04%) |
Jul 16, 2020 | 115.66 | 119.64 | 114.45 | 114.73 | 3,753,198 | +0.14(+0.12%) |
Jul 15, 2020 | 116.23 | 116.81 | 113.69 | 114.59 | 1,275,419 | +1.19(+1.05%) |
Jul 14, 2020 | 112.81 | 113.43 | 110.49 | 113.40 | 1,859,701 | -0.12(-0.11%) |
Jul 13, 2020 | 120.58 | 120.62 | 113.46 | 113.53 | 1,936,215 | -6.31(-5.26%) |
Jul 10, 2020 | 121.11 | 121.18 | 119.53 | 119.83 | 837,408 | -1.56(-1.28%) |
Jul 09, 2020 | 122.15 | 122.60 | 119.96 | 121.39 | 1,027,093 | +0.81(+0.67%) |
Jul 08, 2020 | 119.75 | 121.10 | 119.20 | 120.58 | 1,499,214 | +1.21(+1.01%) |
Jul 07, 2020 | 121.45 | 122.07 | 119.17 | 119.37 | 1,929,472 | -2.97(-2.43%) |
Jul 06, 2020 | 124.57 | 125.25 | 122.22 | 122.34 | 1,892,562 | -0.60(-0.49%) |
Jul 02, 2020 | 127.14 | 127.89 | 122.58 | 122.94 | 2,254,870 | -2.64(-2.10%) |
Jul 01, 2020 | 127.06 | 128.78 | 124.73 | 125.58 | 1,684,547 | -1.44(-1.14%) |
Jun 30, 2020 | 124.74 | 128.62 | 123.69 | 127.03 | 2,776,389 | +3.17(+2.56%) |
Jun 29, 2020 | 121.22 | 124.23 | 119.97 | 123.85 | 1,554,428 | +3.68(+3.06%) |
Jun 26, 2020 | 122.78 | 124.38 | 119.99 | 120.17 | 2,613,777 | -2.42(-1.97%) |
Jun 25, 2020 | 124.63 | 124.89 | 120.55 | 122.59 | 2,908,436 | -2.69(-2.15%) |
Jun 24, 2020 | 127.59 | 132.84 | 124.63 | 125.28 | 6,408,509 | +2.87(+2.35%) |
Jun 23, 2020 | 122.22 | 123.67 | 121.73 | 122.41 | 1,886,361 | +1.01(+0.83%) |
Jun 22, 2020 | 123.04 | 123.72 | 120.10 | 121.40 | 1,578,381 | -2.21(-1.78%) |
Jun 19, 2020 | 121.59 | 124.68 | 120.92 | 123.61 | 3,882,385 | +5.95(+5.06%) |
Jun 18, 2020 | 116.02 | 117.84 | 114.39 | 117.65 | 1,727,037 | +1.80(+1.55%) |
Jun 17, 2020 | 115.66 | 117.93 | 115.37 | 115.86 | 1,493,946 | +1.44(+1.26%) |
Jun 16, 2020 | 114.85 | 116.52 | 113.47 | 114.42 | 1,529,255 | +2.13(+1.90%) |
Jun 15, 2020 | 109.48 | 113.14 | 108.61 | 112.29 | 1,930,925 | +0.85(+0.77%) |
Jun 12, 2020 | 114.40 | 115.39 | 109.27 | 111.43 | 1,624,467 | -0.36(-0.32%) |
Jun 11, 2020 | 116.72 | 117.18 | 111.51 | 111.79 | 1,845,520 | -6.97(-5.87%) |
Jun 10, 2020 | 120.62 | 121.24 | 118.34 | 118.77 | 1,788,782 | -1.33(-1.11%) |
Jun 09, 2020 | 124.37 | 124.56 | 120.10 | 120.10 | 1,455,747 | -4.46(-3.58%) |
Jun 08, 2020 | 124.03 | 125.66 | 121.92 | 124.56 | 1,655,627 | +1.71(+1.39%) |
Jun 05, 2020 | 122.19 | 124.84 | 121.97 | 122.85 | 1,866,583 | +1.39(+1.14%) |
Jun 04, 2020 | 121.82 | 123.16 | 120.48 | 121.47 | 1,606,934 | -1.08(-0.88%) |
Jun 03, 2020 | 124.63 | 125.08 | 122.47 | 122.54 | 1,490,205 | -2.91(-2.32%) |
Jun 02, 2020 | 126.80 | 127.95 | 124.62 | 125.45 | 2,046,836 | -0.98(-0.78%) |
Jun 01, 2020 | 126.26 | 128.04 | 124.83 | 126.44 | 2,584,823 | -1.75(-1.36%) |
May 29, 2020 | 126.73 | 128.78 | 124.01 | 128.18 | 6,338,653 | +11.34(+9.71%) |
May 28, 2020 | 115.10 | 117.89 | 114.52 | 116.84 | 2,744,780 | +2.28(+1.99%) |
May 27, 2020 | 113.98 | 115.04 | 110.28 | 114.56 | 1,545,082 | +1.42(+1.25%) |
May 26, 2020 | 114.28 | 114.56 | 111.80 | 113.14 | 1,857,342 | +2.73(+2.47%) |
May 22, 2020 | 110.93 | 111.39 | 109.29 | 110.41 | 1,693,956 | -1.61(-1.44%) |
May 21, 2020 | 114.39 | 115.57 | 111.00 | 112.02 | 1,455,717 | -2.88(-2.51%) |
May 20, 2020 | 115.22 | 116.02 | 111.66 | 114.89 | 1,404,856 | +0.62(+0.55%) |
May 19, 2020 | 114.02 | 116.22 | 112.97 | 114.27 | 1,118,483 | +0.23(+0.20%) |
May 18, 2020 | 113.20 | 115.44 | 112.34 | 114.04 | 1,243,573 | +3.73(+3.38%) |
May 15, 2020 | 109.92 | 110.94 | 108.28 | 110.31 | 1,188,512 | +0.54(+0.49%) |
May 14, 2020 | 106.66 | 110.00 | 105.65 | 109.77 | 1,027,325 | -0.85(-0.77%) |
May 13, 2020 | 112.79 | 114.04 | 108.44 | 110.62 | 1,534,006 | -2.62(-2.31%) |
May 12, 2020 | 116.20 | 116.38 | 112.25 | 113.24 | 1,922,158 | -2.52(-2.18%) |
May 11, 2020 | 114.26 | 117.04 | 113.40 | 115.76 | 1,304,848 | +0.66(+0.58%) |
May 08, 2020 | 110.74 | 115.62 | 110.23 | 115.09 | 1,893,281 | +5.75(+5.26%) |
May 07, 2020 | 105.83 | 109.72 | 104.97 | 109.34 | 1,816,138 | +5.27(+5.07%) |
May 06, 2020 | 105.35 | 106.29 | 103.97 | 104.07 | 1,058,838 | +0.07(+0.07%) |
May 05, 2020 | 104.15 | 106.87 | 103.37 | 103.99 | 1,149,959 | +0.36(+0.35%) |
May 04, 2020 | 102.07 | 103.79 | 100.71 | 103.63 | 936,284 | +0.82(+0.80%) |
May 01, 2020 | 105.81 | 105.81 | 102.45 | 102.81 | 1,086,716 | -5.07(-4.70%) |
Apr 30, 2020 | 109.96 | 110.18 | 107.45 | 107.88 | 863,118 | -2.83(-2.56%) |
Apr 29, 2020 | 107.82 | 111.00 | 106.73 | 110.71 | 1,552,838 | +4.38(+4.12%) |
Apr 28, 2020 | 108.39 | 108.71 | 105.98 | 106.33 | 972,733 | -0.26(-0.25%) |
Apr 27, 2020 | 106.68 | 107.75 | 106.41 | 106.59 | 730,636 | +1.46(+1.39%) |
Apr 24, 2020 | 104.68 | 106.31 | 103.67 | 105.13 | 925,428 | +1.44(+1.38%) |
Apr 23, 2020 | 104.58 | 105.61 | 103.35 | 103.70 | 1,251,974 | -1.30(-1.23%) |
Apr 22, 2020 | 104.66 | 105.76 | 103.52 | 104.99 | 1,026,909 | +2.48(+2.42%) |
Apr 21, 2020 | 106.56 | 107.12 | 99.89 | 102.51 | 2,487,345 | -6.28(-5.77%) |
Apr 20, 2020 | 109.57 | 111.97 | 108.33 | 108.78 | 2,096,605 | -3.17(-2.83%) |
Apr 17, 2020 | 112.93 | 113.61 | 110.27 | 111.95 | 1,751,254 | +0.97(+0.87%) |
Apr 16, 2020 | 110.93 | 114.12 | 109.99 | 110.98 | 2,085,122 | +1.44(+1.32%) |
Apr 15, 2020 | 108.14 | 111.06 | 108.14 | 109.54 | 1,903,292 | -2.07(-1.85%) |
Apr 14, 2020 | 109.18 | 112.38 | 107.98 | 111.61 | 2,383,224 | +5.03(+4.72%) |
Apr 13, 2020 | 106.87 | 108.19 | 104.81 | 106.58 | 2,712,328 | -1.23(-1.14%) |
Apr 09, 2020 | 108.28 | 110.45 | 106.50 | 107.81 | 1,281,287 | +0.80(+0.74%) |
Apr 08, 2020 | 102.45 | 107.86 | 101.80 | 107.01 | 2,029,549 | +5.67(+5.59%) |
Apr 07, 2020 | 103.59 | 104.72 | 100.60 | 101.34 | 2,227,932 | +0.50(+0.50%) |
Apr 06, 2020 | 100.53 | 101.30 | 97.68 | 100.84 | 2,223,222 | +4.90(+5.10%) |
Apr 03, 2020 | 96.68 | 98.27 | 94.11 | 95.95 | 1,622,516 | -1.01(-1.04%) |
Apr 02, 2020 | 93.98 | 97.61 | 92.08 | 96.96 | 1,552,700 | +1.80(+1.90%) |
Apr 01, 2020 | 95.87 | 99.06 | 93.67 | 95.15 | 1,773,262 | -4.18(-4.21%) |
Mar 31, 2020 | 98.69 | 102.33 | 98.44 | 99.33 | 1,928,395 | +0.48(+0.48%) |
Mar 30, 2020 | 95.53 | 100.89 | 95.23 | 98.86 | 1,710,674 | +3.92(+4.13%) |
Mar 27, 2020 | 98.00 | 98.60 | 92.34 | 94.94 | 2,554,650 | -7.37(-7.20%) |
Mar 26, 2020 | 95.76 | 104.88 | 95.64 | 102.30 | 2,416,549 | +6.99(+7.33%) |
Mar 25, 2020 | 93.51 | 101.12 | 91.93 | 95.32 | 2,346,266 | +3.01(+3.26%) |
Mar 24, 2020 | 93.17 | 94.98 | 87.01 | 92.30 | 2,046,677 | +5.57(+6.42%) |
Mar 23, 2020 | 85.86 | 89.70 | 81.43 | 86.74 | 2,043,020 | +0.02(+0.02%) |
Mar 20, 2020 | 85.18 | 92.85 | 83.85 | 86.72 | 3,113,978 | +4.54(+5.52%) |
Mar 19, 2020 | 75.27 | 86.69 | 71.21 | 82.18 | 2,910,441 | +5.89(+7.72%) |
Mar 18, 2020 | 73.82 | 76.74 | 72.04 | 76.29 | 2,043,983 | -2.32(-2.95%) |
Mar 17, 2020 | 79.90 | 81.47 | 70.54 | 78.61 | 2,799,740 | -0.08(-0.10%) |
Mar 16, 2020 | 79.21 | 84.91 | 78.12 | 78.70 | 2,209,685 | -9.79(-11.07%) |
Mar 13, 2020 | 84.91 | 88.65 | 79.62 | 88.49 | 2,662,907 | +8.23(+10.25%) |
Mar 12, 2020 | 79.35 | 83.11 | 79.06 | 80.26 | 3,280,140 | -6.69(-7.70%) |
Mar 11, 2020 | 90.78 | 92.04 | 85.53 | 86.96 | 2,227,840 | -6.42(-6.88%) |
Mar 10, 2020 | 93.45 | 93.91 | 87.11 | 93.38 | 2,628,285 | +3.60(+4.01%) |
Mar 09, 2020 | 87.98 | 92.30 | 86.66 | 89.78 | 3,235,447 | -6.30(-6.56%) |
Mar 06, 2020 | 96.57 | 98.05 | 93.97 | 96.08 | 2,380,804 | -3.90(-3.90%) |
Mar 05, 2020 | 100.25 | 101.88 | 98.66 | 99.97 | 2,361,518 | -3.03(-2.94%) |
Mar 04, 2020 | 100.47 | 105.16 | 99.87 | 103.00 | 2,772,281 | +4.08(+4.13%) |
Mar 03, 2020 | 100.04 | 103.68 | 95.66 | 98.92 | 2,944,757 | -0.94(-0.94%) |