Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 144.56 | 145.60 | 142.99 | 144.57 | 228,662 | -0.03(-0.02%) |
Mar 30, 2021 | 142.06 | 145.24 | 141.09 | 144.60 | 204,617 | +2.08(+1.46%) |
Mar 29, 2021 | 144.43 | 145.30 | 141.92 | 142.52 | 122,905 | -2.80(-1.93%) |
Mar 26, 2021 | 147.78 | 148.79 | 143.88 | 145.33 | 128,048 | -1.88(-1.28%) |
Mar 25, 2021 | 143.13 | 148.26 | 141.93 | 147.21 | 213,538 | +2.89(+2.00%) |
Mar 24, 2021 | 148.95 | 149.20 | 144.07 | 144.31 | 183,995 | -4.70(-3.16%) |
Mar 23, 2021 | 151.89 | 154.08 | 148.25 | 149.02 | 129,809 | -4.33(-2.82%) |
Mar 22, 2021 | 153.37 | 154.26 | 149.96 | 153.34 | 126,964 | -0.37(-0.24%) |
Mar 19, 2021 | 157.76 | 157.76 | 153.34 | 153.71 | 361,523 | -4.52(-2.86%) |
Mar 18, 2021 | 158.51 | 160.21 | 157.47 | 158.23 | 117,954 | -0.65(-0.41%) |
Mar 17, 2021 | 157.04 | 159.01 | 156.38 | 158.88 | 67,143 | +1.46(+0.92%) |
Mar 16, 2021 | 159.82 | 161.36 | 156.98 | 157.42 | 99,894 | -2.20(-1.38%) |
Mar 15, 2021 | 159.01 | 161.01 | 157.56 | 159.62 | 101,611 | +0.76(+0.48%) |
Mar 12, 2021 | 156.41 | 158.91 | 155.97 | 158.86 | 64,646 | +1.91(+1.22%) |
Mar 11, 2021 | 159.26 | 159.67 | 156.45 | 156.95 | 80,028 | -2.37(-1.49%) |
Mar 10, 2021 | 155.63 | 160.04 | 155.63 | 159.32 | 59,754 | +2.79(+1.79%) |
Mar 09, 2021 | 158.94 | 159.97 | 155.76 | 156.52 | 153,860 | -1.31(-0.83%) |
Mar 08, 2021 | 154.19 | 159.83 | 153.01 | 157.84 | 118,582 | +3.86(+2.50%) |
Mar 05, 2021 | 151.42 | 154.12 | 148.76 | 153.98 | 178,478 | +3.49(+2.32%) |
Mar 04, 2021 | 153.87 | 154.38 | 148.66 | 150.49 | 126,904 | -4.45(-2.87%) |
Mar 03, 2021 | 153.26 | 156.75 | 152.40 | 154.94 | 156,817 | +1.41(+0.92%) |
Mar 02, 2021 | 160.98 | 160.98 | 153.36 | 153.54 | 184,282 | -8.02(-4.96%) |
Mar 01, 2021 | 156.76 | 161.79 | 156.76 | 161.56 | 173,437 | +6.41(+4.13%) |
Feb 26, 2021 | 156.55 | 158.98 | 154.93 | 155.15 | 163,017 | -1.08(-0.69%) |
Feb 25, 2021 | 161.75 | 162.89 | 155.80 | 156.22 | 106,479 | -6.28(-3.87%) |
Feb 24, 2021 | 165.36 | 165.36 | 162.28 | 162.51 | 137,774 | -2.51(-1.52%) |
Feb 23, 2021 | 164.45 | 166.14 | 162.82 | 165.01 | 124,735 | -0.78(-0.47%) |
Feb 22, 2021 | 162.88 | 165.98 | 162.55 | 165.79 | 87,214 | +2.00(+1.22%) |
Feb 19, 2021 | 160.90 | 164.05 | 159.14 | 163.79 | 108,747 | +3.65(+2.28%) |
Feb 18, 2021 | 163.78 | 163.92 | 160.14 | 160.14 | 151,125 | -4.06(-2.47%) |
Feb 17, 2021 | 165.51 | 166.15 | 163.23 | 164.19 | 59,109 | -1.61(-0.97%) |
Feb 16, 2021 | 165.52 | 166.12 | 163.75 | 165.80 | 77,760 | +0.93(+0.57%) |
Feb 12, 2021 | 162.89 | 165.52 | 162.89 | 164.87 | 70,843 | +1.35(+0.82%) |
Feb 11, 2021 | 162.95 | 164.44 | 161.35 | 163.52 | 179,292 | +0.56(+0.34%) |
Feb 10, 2021 | 165.10 | 165.30 | 162.12 | 162.97 | 100,987 | -1.03(-0.63%) |
Feb 09, 2021 | 163.23 | 164.84 | 161.14 | 163.99 | 174,575 | +1.02(+0.63%) |
Feb 08, 2021 | 160.09 | 163.01 | 158.79 | 162.97 | 95,153 | +3.62(+2.27%) |
Feb 05, 2021 | 161.56 | 162.20 | 157.37 | 159.35 | 220,124 | -1.18(-0.74%) |
Feb 04, 2021 | 154.94 | 160.75 | 153.68 | 160.53 | 191,965 | +6.25(+4.05%) |
Feb 03, 2021 | 152.13 | 154.58 | 150.97 | 154.28 | 92,448 | +1.87(+1.23%) |
Feb 02, 2021 | 153.10 | 154.31 | 151.44 | 152.41 | 159,185 | +0.78(+0.51%) |
Feb 01, 2021 | 150.88 | 151.88 | 146.98 | 151.63 | 135,022 | +1.56(+1.04%) |
Jan 29, 2021 | 151.86 | 152.21 | 149.68 | 150.07 | 196,510 | -2.54(-1.66%) |
Jan 28, 2021 | 155.73 | 156.01 | 151.38 | 152.61 | 164,942 | -2.59(-1.67%) |
Jan 27, 2021 | 151.64 | 156.46 | 151.09 | 155.20 | 128,839 | +1.07(+0.69%) |
Jan 26, 2021 | 157.31 | 157.31 | 152.91 | 154.13 | 134,110 | -2.92(-1.86%) |
Jan 25, 2021 | 156.76 | 159.22 | 155.72 | 157.05 | 125,079 | +0.33(+0.21%) |
Jan 22, 2021 | 155.05 | 157.85 | 154.23 | 156.73 | 103,820 | +0.26(+0.17%) |
Jan 21, 2021 | 154.41 | 157.84 | 153.01 | 156.47 | 233,354 | +1.43(+0.92%) |
Jan 20, 2021 | 152.38 | 155.46 | 151.68 | 155.03 | 117,988 | +2.80(+1.84%) |
Jan 19, 2021 | 152.51 | 153.80 | 151.10 | 152.24 | 123,073 | +0.69(+0.46%) |
Jan 15, 2021 | 151.53 | 152.23 | 147.79 | 151.54 | 95,810 | -0.38(-0.25%) |
Jan 14, 2021 | 153.65 | 153.68 | 150.78 | 151.92 | 93,904 | -0.52(-0.34%) |
Jan 13, 2021 | 154.03 | 155.04 | 151.32 | 152.44 | 80,582 | -2.09(-1.35%) |
Jan 12, 2021 | 149.76 | 155.15 | 149.76 | 154.53 | 97,808 | +4.32(+2.87%) |
Jan 11, 2021 | 147.92 | 150.82 | 147.74 | 150.21 | 82,490 | +0.60(+0.40%) |
Jan 08, 2021 | 150.78 | 151.00 | 148.04 | 149.61 | 82,078 | -0.92(-0.61%) |
Jan 07, 2021 | 149.48 | 151.31 | 148.13 | 150.53 | 92,487 | +1.75(+1.18%) |
Jan 06, 2021 | 142.81 | 150.18 | 142.81 | 148.79 | 185,207 | +5.76(+4.03%) |
Jan 05, 2021 | 141.21 | 143.50 | 140.93 | 143.03 | 113,781 | +2.59(+1.84%) |
Jan 04, 2021 | 143.19 | 144.78 | 139.92 | 140.44 | 87,228 | -3.16(-2.20%) |
Dec 31, 2020 | 143.60 | 143.60 | 143.60 | 63,688 | +0.71(+0.50%) | |
Dec 30, 2020 | 141.45 | 143.33 | 141.35 | 142.89 | 63,688 | +1.55(+1.09%) |
Dec 29, 2020 | 142.73 | 143.10 | 139.80 | 141.35 | 61,901 | -1.21(-0.85%) |
Dec 28, 2020 | 144.06 | 144.06 | 142.15 | 142.56 | 72,697 | -0.63(-0.44%) |
Dec 24, 2020 | 143.40 | 144.09 | 142.71 | 143.19 | 52,638 | +0.68(+0.48%) |
Dec 23, 2020 | 141.85 | 143.33 | 141.35 | 142.51 | 114,789 | +1.38(+0.97%) |
Dec 22, 2020 | 141.99 | 144.15 | 140.92 | 141.13 | 104,636 | -1.40(-0.99%) |
Dec 21, 2020 | 140.56 | 143.24 | 139.22 | 142.54 | 147,528 | -0.18(-0.13%) |
Dec 18, 2020 | 144.70 | 146.77 | 141.53 | 142.72 | 508,908 | -2.35(-1.62%) |
Dec 17, 2020 | 145.29 | 146.46 | 144.13 | 145.07 | 105,269 | -0.32(-0.22%) |
Dec 16, 2020 | 147.62 | 148.91 | 144.78 | 145.39 | 100,734 | -1.35(-0.92%) |
Dec 15, 2020 | 145.30 | 147.46 | 144.38 | 146.75 | 107,178 | +2.92(+2.03%) |
Dec 14, 2020 | 148.02 | 149.45 | 143.17 | 143.83 | 153,919 | -2.73(-1.86%) |
Dec 11, 2020 | 144.48 | 147.48 | 144.48 | 146.56 | 65,850 | +1.14(+0.79%) |
Dec 10, 2020 | 143.61 | 145.73 | 143.15 | 145.41 | 72,576 | +0.79(+0.54%) |
Dec 09, 2020 | 146.11 | 146.82 | 143.99 | 144.62 | 165,613 | -1.31(-0.90%) |
Dec 08, 2020 | 144.35 | 147.06 | 144.35 | 145.93 | 65,281 | +0.88(+0.61%) |
Dec 07, 2020 | 147.83 | 148.95 | 144.98 | 145.05 | 122,698 | -2.51(-1.70%) |
Dec 04, 2020 | 142.80 | 147.81 | 142.80 | 147.56 | 84,159 | +5.36(+3.77%) |
Dec 03, 2020 | 143.81 | 144.81 | 141.89 | 142.20 | 103,440 | -0.96(-0.67%) |
Dec 02, 2020 | 143.15 | 143.58 | 141.24 | 143.16 | 121,846 | -0.17(-0.12%) |
Dec 01, 2020 | 144.59 | 145.50 | 141.50 | 143.34 | 117,860 | -0.32(-0.22%) |
Nov 30, 2020 | 143.23 | 144.89 | 142.13 | 143.65 | 199,267 | +0.66(+0.46%) |
Nov 27, 2020 | 145.34 | 146.30 | 141.82 | 142.99 | 76,773 | -1.73(-1.20%) |
Nov 25, 2020 | 145.23 | 145.66 | 143.31 | 144.72 | 167,902 | -0.12(-0.09%) |
Nov 24, 2020 | 142.38 | 145.26 | 140.00 | 144.84 | 134,877 | +3.44(+2.43%) |
Nov 23, 2020 | 137.71 | 141.50 | 136.13 | 141.40 | 109,924 | +4.30(+3.13%) |
Nov 20, 2020 | 134.28 | 137.31 | 133.36 | 137.11 | 130,347 | +3.32(+2.48%) |
Nov 19, 2020 | 132.98 | 135.02 | 132.60 | 133.79 | 168,405 | +0.53(+0.40%) |
Nov 18, 2020 | 134.51 | 135.68 | 132.98 | 133.26 | 219,073 | -1.16(-0.87%) |
Nov 17, 2020 | 134.90 | 135.58 | 133.81 | 134.43 | 230,802 | -1.25(-0.92%) |
Nov 16, 2020 | 137.74 | 138.34 | 134.63 | 135.67 | 216,981 | -0.59(-0.43%) |
Nov 13, 2020 | 136.33 | 137.21 | 134.58 | 136.26 | 141,687 | +0.50(+0.37%) |
Nov 12, 2020 | 137.90 | 138.40 | 134.45 | 135.76 | 165,586 | -2.54(-1.83%) |
Nov 11, 2020 | 139.08 | 140.35 | 137.55 | 138.30 | 206,695 | +0.38(+0.28%) |
Nov 10, 2020 | 135.90 | 138.79 | 134.86 | 137.91 | 113,425 | +3.28(+2.43%) |
Nov 09, 2020 | 141.93 | 142.53 | 134.25 | 134.64 | 204,851 | +1.64(+1.23%) |
Nov 06, 2020 | 133.47 | 134.52 | 130.65 | 133.00 | 158,087 | +0.01(+0.01%) |
Nov 05, 2020 | 131.66 | 134.43 | 131.66 | 132.99 | 130,224 | +2.95(+2.27%) |
Nov 04, 2020 | 133.29 | 135.38 | 129.79 | 130.04 | 128,613 | -3.86(-2.88%) |
Nov 03, 2020 | 129.38 | 134.61 | 128.91 | 133.90 | 143,229 | +4.16(+3.21%) |
Nov 02, 2020 | 127.80 | 130.78 | 126.61 | 129.74 | 138,699 | +3.32(+2.62%) |
Oct 30, 2020 | 125.44 | 126.72 | 123.98 | 126.42 | 454,644 | +0.63(+0.50%) |
Oct 29, 2020 | 123.14 | 126.11 | 119.39 | 125.79 | 333,501 | -4.62(-3.54%) |
Oct 28, 2020 | 131.15 | 132.96 | 130.23 | 130.41 | 115,872 | -3.35(-2.51%) |
Oct 27, 2020 | 136.14 | 138.37 | 133.63 | 133.76 | 115,426 | -2.63(-1.93%) |
Oct 26, 2020 | 136.46 | 137.54 | 134.84 | 136.39 | 82,629 | -1.12(-0.82%) |
Oct 23, 2020 | 138.41 | 139.29 | 136.13 | 137.51 | 64,174 | -0.26(-0.19%) |
Oct 22, 2020 | 138.49 | 139.72 | 137.41 | 137.77 | 110,909 | +0.05(+0.03%) |
Oct 21, 2020 | 137.30 | 139.61 | 137.12 | 137.72 | 87,151 | +0.42(+0.31%) |
Oct 20, 2020 | 137.66 | 139.23 | 136.97 | 137.30 | 119,733 | +0.06(+0.04%) |
Oct 19, 2020 | 139.67 | 140.88 | 136.92 | 137.24 | 92,329 | -2.48(-1.78%) |
Oct 16, 2020 | 138.21 | 140.61 | 138.21 | 139.72 | 74,817 | +1.89(+1.37%) |
Oct 15, 2020 | 137.57 | 138.55 | 136.57 | 137.84 | 84,445 | -0.72(-0.52%) |
Oct 14, 2020 | 137.63 | 139.16 | 137.35 | 138.56 | 118,189 | +0.53(+0.38%) |
Oct 13, 2020 | 138.38 | 139.12 | 137.34 | 138.03 | 99,442 | -0.84(-0.61%) |
Oct 12, 2020 | 138.58 | 139.72 | 138.27 | 138.87 | 174,929 | +0.86(+0.63%) |
Oct 09, 2020 | 136.08 | 138.59 | 136.08 | 138.01 | 71,165 | +1.99(+1.47%) |
Oct 08, 2020 | 135.14 | 136.47 | 133.75 | 136.02 | 86,800 | +1.59(+1.18%) |
Oct 07, 2020 | 134.78 | 136.12 | 133.97 | 134.43 | 142,599 | +0.21(+0.16%) |
Oct 06, 2020 | 135.01 | 135.95 | 133.45 | 134.21 | 144,773 | -0.07(-0.05%) |
Oct 05, 2020 | 131.66 | 134.75 | 131.29 | 134.28 | 110,409 | +3.15(+2.40%) |
Oct 02, 2020 | 126.61 | 131.32 | 126.02 | 131.13 | 138,261 | +3.24(+2.53%) |
Oct 01, 2020 | 128.82 | 129.08 | 127.37 | 127.89 | 102,900 | -0.69(-0.54%) |
Sep 30, 2020 | 127.62 | 129.26 | 127.30 | 128.58 | 169,021 | +1.45(+1.14%) |
Sep 29, 2020 | 128.94 | 129.57 | 126.86 | 127.13 | 118,085 | -1.77(-1.38%) |
Sep 28, 2020 | 128.72 | 129.82 | 128.31 | 128.91 | 105,637 | +1.40(+1.10%) |
Sep 25, 2020 | 124.95 | 128.05 | 124.22 | 127.51 | 82,643 | +2.36(+1.88%) |
Sep 24, 2020 | 125.09 | 127.31 | 122.98 | 125.15 | 119,909 | -0.14(-0.11%) |
Sep 23, 2020 | 126.89 | 128.06 | 125.22 | 125.29 | 159,993 | -1.59(-1.25%) |
Sep 22, 2020 | 124.82 | 126.94 | 124.40 | 126.88 | 198,058 | +2.71(+2.18%) |
Sep 21, 2020 | 126.53 | 126.53 | 121.41 | 124.17 | 187,649 | -4.31(-3.36%) |
Sep 18, 2020 | 128.96 | 129.55 | 127.31 | 128.48 | 391,722 | +0.61(+0.48%) |
Sep 17, 2020 | 125.07 | 128.69 | 123.73 | 127.87 | 201,115 | +1.22(+0.96%) |
Sep 16, 2020 | 124.80 | 127.67 | 124.80 | 126.65 | 217,090 | +3.01(+2.43%) |
Sep 15, 2020 | 121.65 | 123.75 | 121.65 | 123.64 | 99,492 | +3.12(+2.58%) |
Sep 14, 2020 | 120.31 | 120.69 | 119.79 | 120.53 | 86,709 | +1.55(+1.30%) |
Sep 11, 2020 | 118.41 | 119.70 | 118.11 | 118.98 | 102,156 | +0.97(+0.82%) |
Sep 10, 2020 | 118.80 | 120.24 | 117.51 | 118.01 | 154,927 | -0.63(-0.53%) |
Sep 09, 2020 | 116.45 | 119.93 | 116.45 | 118.64 | 125,518 | +2.80(+2.42%) |
Sep 08, 2020 | 117.06 | 117.24 | 115.48 | 115.84 | 118,068 | -1.86(-1.58%) |
Sep 04, 2020 | 120.62 | 120.67 | 116.94 | 117.70 | 68,243 | -1.30(-1.10%) |
Sep 03, 2020 | 124.26 | 124.26 | 118.39 | 119.01 | 89,452 | -5.33(-4.29%) |
Sep 02, 2020 | 121.82 | 124.66 | 121.67 | 124.33 | 119,109 | +2.44(+2.01%) |
Sep 01, 2020 | 121.01 | 122.13 | 120.17 | 121.89 | 146,774 | +1.19(+0.98%) |
Aug 31, 2020 | 120.23 | 121.40 | 119.54 | 120.70 | 142,688 | +0.00(+0.00%) |
Aug 28, 2020 | 119.89 | 120.76 | 119.17 | 120.70 | 73,774 | +1.11(+0.93%) |
Aug 27, 2020 | 119.67 | 120.48 | 118.77 | 119.59 | 125,092 | +0.91(+0.77%) |
Aug 26, 2020 | 119.44 | 119.77 | 118.27 | 118.68 | 80,200 | -1.17(-0.98%) |
Aug 25, 2020 | 121.23 | 121.23 | 119.56 | 119.85 | 161,238 | -0.81(-0.68%) |
Aug 24, 2020 | 119.98 | 120.75 | 119.27 | 120.66 | 85,812 | +0.97(+0.81%) |
Aug 21, 2020 | 118.34 | 119.72 | 117.99 | 119.70 | 108,521 | +0.80(+0.67%) |
Aug 20, 2020 | 119.80 | 120.51 | 118.62 | 118.90 | 153,274 | -1.88(-1.56%) |
Aug 19, 2020 | 120.91 | 121.56 | 120.27 | 120.78 | 152,699 | +0.26(+0.21%) |
Aug 18, 2020 | 120.23 | 121.23 | 120.19 | 120.52 | 210,822 | +0.17(+0.14%) |
Aug 17, 2020 | 119.46 | 120.75 | 119.32 | 120.35 | 188,783 | +0.93(+0.78%) |
Aug 14, 2020 | 118.91 | 121.54 | 118.91 | 119.42 | 149,008 | -0.34(-0.29%) |
Aug 13, 2020 | 118.81 | 121.19 | 118.74 | 119.76 | 151,763 | +0.07(+0.06%) |
Aug 12, 2020 | 121.29 | 122.40 | 119.29 | 119.70 | 200,121 | -0.77(-0.64%) |
Aug 11, 2020 | 119.38 | 122.38 | 119.38 | 120.47 | 205,091 | +1.18(+0.99%) |
Aug 10, 2020 | 113.86 | 119.30 | 113.86 | 119.28 | 425,215 | +5.25(+4.61%) |
Aug 07, 2020 | 114.45 | 115.28 | 113.10 | 114.03 | 179,049 | -0.42(-0.37%) |
Aug 06, 2020 | 115.10 | 116.29 | 114.34 | 114.45 | 130,324 | -1.10(-0.95%) |
Aug 05, 2020 | 115.42 | 116.02 | 114.13 | 115.55 | 175,393 | +1.00(+0.88%) |
Aug 04, 2020 | 115.12 | 116.01 | 114.39 | 114.55 | 218,233 | -0.93(-0.80%) |
Aug 03, 2020 | 114.05 | 115.81 | 113.62 | 115.47 | 126,744 | +2.27(+2.01%) |
Jul 31, 2020 | 114.14 | 115.06 | 111.31 | 113.20 | 295,692 | -1.59(-1.38%) |
Jul 30, 2020 | 112.53 | 114.87 | 107.46 | 114.79 | 412,206 | -0.02(-0.02%) |
Jul 29, 2020 | 112.67 | 115.41 | 112.42 | 114.81 | 154,478 | +1.91(+1.69%) |
Jul 28, 2020 | 112.38 | 115.18 | 112.31 | 112.90 | 199,013 | +0.52(+0.46%) |
Jul 27, 2020 | 109.43 | 112.68 | 108.55 | 112.38 | 154,451 | +2.73(+2.49%) |
Jul 24, 2020 | 109.58 | 110.01 | 108.91 | 109.65 | 125,753 | +0.02(+0.02%) |
Jul 23, 2020 | 108.84 | 111.37 | 108.84 | 109.63 | 268,539 | +1.09(+1.00%) |
Jul 22, 2020 | 109.40 | 110.59 | 108.23 | 108.54 | 141,553 | -0.79(-0.73%) |
Jul 21, 2020 | 110.43 | 111.80 | 109.14 | 109.33 | 146,056 | +0.94(+0.86%) |
Jul 20, 2020 | 110.38 | 111.33 | 107.54 | 108.40 | 144,587 | -2.60(-2.34%) |
Jul 17, 2020 | 113.32 | 113.82 | 110.90 | 111.00 | 143,553 | -2.39(-2.11%) |
Jul 16, 2020 | 112.26 | 114.19 | 111.38 | 113.38 | 231,682 | +1.06(+0.94%) |
Jul 15, 2020 | 110.28 | 113.15 | 110.09 | 112.32 | 152,424 | +3.92(+3.62%) |
Jul 14, 2020 | 106.30 | 108.52 | 106.12 | 108.40 | 149,334 | +1.59(+1.48%) |
Jul 13, 2020 | 107.79 | 108.98 | 106.69 | 106.81 | 212,215 | +0.30(+0.28%) |
Jul 10, 2020 | 105.56 | 107.20 | 105.06 | 106.52 | 128,161 | +1.70(+1.62%) |
Jul 09, 2020 | 106.01 | 106.63 | 103.48 | 104.82 | 167,323 | -0.34(-0.33%) |
Jul 08, 2020 | 106.67 | 107.28 | 104.76 | 105.16 | 175,159 | -0.51(-0.48%) |
Jul 07, 2020 | 106.60 | 107.48 | 105.58 | 105.67 | 168,032 | -2.25(-2.08%) |
Jul 06, 2020 | 109.23 | 109.45 | 107.27 | 107.91 | 143,870 | +0.59(+0.55%) |
Jul 02, 2020 | 107.55 | 108.89 | 106.83 | 107.32 | 207,110 | +1.08(+1.02%) |
Jul 01, 2020 | 109.07 | 109.31 | 105.82 | 106.24 | 205,297 | -3.06(-2.80%) |
Jun 30, 2020 | 106.65 | 109.98 | 106.65 | 109.30 | 230,652 | +2.26(+2.11%) |
Jun 29, 2020 | 106.40 | 107.19 | 104.77 | 107.03 | 254,878 | +1.42(+1.35%) |
Jun 26, 2020 | 102.11 | 106.98 | 101.20 | 105.61 | 4,053,943 | +2.88(+2.80%) |
Jun 25, 2020 | 99.92 | 103.03 | 97.56 | 102.73 | 598,953 | +2.05(+2.04%) |
Jun 24, 2020 | 101.98 | 102.96 | 99.72 | 100.68 | 421,782 | -2.99(-2.88%) |
Jun 23, 2020 | 103.62 | 104.01 | 101.15 | 103.67 | 323,974 | +0.85(+0.83%) |
Jun 22, 2020 | 100.30 | 102.96 | 98.45 | 102.82 | 300,449 | +1.81(+1.80%) |
Jun 19, 2020 | 105.18 | 105.59 | 100.70 | 101.01 | 492,646 | -2.25(-2.18%) |
Jun 18, 2020 | 107.66 | 108.90 | 102.94 | 103.26 | 242,392 | -5.98(-5.47%) |
Jun 17, 2020 | 107.74 | 110.73 | 107.19 | 109.24 | 281,270 | +1.38(+1.27%) |
Jun 16, 2020 | 111.54 | 111.54 | 107.08 | 107.86 | 220,117 | +0.72(+0.67%) |
Jun 15, 2020 | 104.83 | 107.20 | 103.69 | 107.15 | 319,976 | -0.37(-0.35%) |
Jun 12, 2020 | 110.38 | 110.38 | 103.90 | 107.52 | 396,106 | +1.04(+0.98%) |
Jun 11, 2020 | 109.82 | 111.22 | 106.30 | 106.48 | 342,942 | -6.49(-5.75%) |
Jun 10, 2020 | 114.65 | 115.45 | 112.97 | 112.97 | 235,430 | -2.15(-1.87%) |
Jun 09, 2020 | 114.48 | 116.68 | 114.04 | 115.12 | 190,594 | -2.00(-1.70%) |
Jun 08, 2020 | 118.73 | 118.81 | 116.21 | 117.12 | 222,662 | -0.51(-0.43%) |
Jun 05, 2020 | 116.66 | 118.64 | 115.59 | 117.62 | 236,323 | +3.97(+3.50%) |
Jun 04, 2020 | 114.71 | 115.44 | 113.04 | 113.65 | 205,514 | -2.64(-2.27%) |
Jun 03, 2020 | 114.88 | 117.88 | 114.04 | 116.29 | 250,542 | +2.82(+2.48%) |
Jun 02, 2020 | 114.31 | 114.31 | 112.17 | 113.47 | 207,850 | +0.19(+0.17%) |
Jun 01, 2020 | 113.92 | 114.78 | 111.89 | 113.28 | 293,126 | -0.31(-0.28%) |
May 29, 2020 | 115.45 | 115.76 | 112.05 | 113.59 | 234,857 | -3.04(-2.60%) |
May 28, 2020 | 120.49 | 120.49 | 116.20 | 116.63 | 170,872 | -2.59(-2.17%) |
May 27, 2020 | 116.77 | 119.38 | 113.86 | 119.22 | 263,177 | +4.40(+3.83%) |
May 26, 2020 | 114.85 | 115.82 | 112.65 | 114.82 | 484,309 | +3.66(+3.29%) |
May 22, 2020 | 113.70 | 113.70 | 110.77 | 111.16 | 138,736 | -1.96(-1.73%) |
May 21, 2020 | 112.31 | 114.41 | 111.96 | 113.12 | 144,562 | +0.21(+0.19%) |
May 20, 2020 | 113.73 | 116.30 | 112.42 | 112.91 | 225,788 | +1.71(+1.54%) |
May 19, 2020 | 114.86 | 116.64 | 111.16 | 111.19 | 173,532 | -4.29(-3.72%) |
May 18, 2020 | 114.22 | 116.94 | 113.41 | 115.48 | 250,826 | +6.20(+5.68%) |
May 15, 2020 | 107.48 | 109.58 | 106.06 | 109.28 | 666,152 | +1.06(+0.98%) |
May 14, 2020 | 108.49 | 108.53 | 104.69 | 108.22 | 247,953 | -2.13(-1.93%) |
May 13, 2020 | 111.44 | 113.15 | 109.01 | 110.36 | 273,118 | -2.06(-1.84%) |
May 12, 2020 | 115.73 | 116.34 | 112.07 | 112.42 | 230,607 | -3.37(-2.91%) |
May 11, 2020 | 114.77 | 116.84 | 113.91 | 115.79 | 293,949 | -0.69(-0.60%) |
May 08, 2020 | 114.19 | 117.32 | 113.63 | 116.48 | 279,744 | +4.81(+4.31%) |
May 07, 2020 | 110.89 | 112.11 | 110.27 | 111.67 | 258,379 | +2.33(+2.13%) |
May 06, 2020 | 109.38 | 109.83 | 108.09 | 109.34 | 288,010 | +0.09(+0.09%) |
May 05, 2020 | 109.43 | 110.19 | 107.57 | 109.24 | 454,786 | +1.95(+1.82%) |
May 04, 2020 | 97.29 | 107.61 | 97.05 | 107.29 | 339,916 | +7.04(+7.02%) |
May 01, 2020 | 104.68 | 104.68 | 98.95 | 100.25 | 346,579 | -6.83(-6.38%) |
Apr 30, 2020 | 104.93 | 108.68 | 104.26 | 107.08 | 634,422 | +6.53(+6.49%) |
Apr 29, 2020 | 102.13 | 103.94 | 100.44 | 100.55 | 207,069 | +1.40(+1.41%) |
Apr 28, 2020 | 97.48 | 100.32 | 95.61 | 99.16 | 182,815 | +4.27(+4.50%) |
Apr 27, 2020 | 94.35 | 96.45 | 94.35 | 94.88 | 278,343 | +0.81(+0.86%) |
Apr 24, 2020 | 93.05 | 94.95 | 91.77 | 94.07 | 182,012 | +2.01(+2.18%) |
Apr 23, 2020 | 91.31 | 93.06 | 90.80 | 92.07 | 310,924 | +0.24(+0.26%) |
Apr 22, 2020 | 93.87 | 94.08 | 90.36 | 91.83 | 416,200 | +0.86(+0.94%) |
Apr 21, 2020 | 95.62 | 95.62 | 90.81 | 90.97 | 190,173 | -7.04(-7.18%) |
Apr 20, 2020 | 100.37 | 102.13 | 96.72 | 98.01 | 372,019 | -4.78(-4.65%) |
Apr 17, 2020 | 103.00 | 104.50 | 100.36 | 102.79 | 251,265 | +3.05(+3.06%) |
Apr 16, 2020 | 99.74 | 100.84 | 96.36 | 99.74 | 195,877 | -0.27(-0.27%) |
Apr 15, 2020 | 101.82 | 102.45 | 99.33 | 100.00 | 200,104 | -5.33(-5.06%) |
Apr 14, 2020 | 107.68 | 108.89 | 104.36 | 105.33 | 155,430 | +0.75(+0.72%) |
Apr 13, 2020 | 105.98 | 107.79 | 103.08 | 104.58 | 176,228 | -3.47(-3.21%) |
Apr 09, 2020 | 104.59 | 108.52 | 103.09 | 108.05 | 209,755 | +5.45(+5.31%) |
Apr 08, 2020 | 97.07 | 103.67 | 95.02 | 102.60 | 272,846 | +7.56(+7.95%) |
Apr 07, 2020 | 98.58 | 99.25 | 93.06 | 95.04 | 324,392 | +0.88(+0.93%) |
Apr 06, 2020 | 93.19 | 94.98 | 91.75 | 94.17 | 283,433 | +5.27(+5.93%) |
Apr 03, 2020 | 87.47 | 89.50 | 86.28 | 88.90 | 206,392 | +0.24(+0.27%) |
Apr 02, 2020 | 84.32 | 88.78 | 83.91 | 88.66 | 190,434 | +3.83(+4.51%) |