Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 164.00 | 164.00 | 160.09 | 160.57 | 101,131 | -3.85(-2.34%) |
Jan 28, 2021 | 163.19 | 165.61 | 162.03 | 164.42 | 29,490 | -0.19(-0.11%) |
Jan 27, 2021 | 166.45 | 167.48 | 164.34 | 164.60 | 34,555 | -3.54(-2.11%) |
Jan 26, 2021 | 168.63 | 168.63 | 167.47 | 168.15 | 12,470 | +0.00(+0.00%) |
Jan 25, 2021 | 166.53 | 168.72 | 165.97 | 168.15 | 23,607 | +2.10(+1.26%) |
Jan 22, 2021 | 165.78 | 166.23 | 165.05 | 166.05 | 68,422 | -0.50(-0.30%) |
Jan 21, 2021 | 167.14 | 167.14 | 166.51 | 166.55 | 16,787 | -0.30(-0.18%) |
Jan 20, 2021 | 166.79 | 167.06 | 165.75 | 166.85 | 12,312 | +1.31(+0.79%) |
Jan 19, 2021 | 165.66 | 165.71 | 165.12 | 165.55 | 17,318 | +1.03(+0.63%) |
Jan 15, 2021 | 165.97 | 165.97 | 164.35 | 164.51 | 18,767 | -1.60(-0.97%) |
Jan 14, 2021 | 166.25 | 167.16 | 165.93 | 166.12 | 24,509 | -0.65(-0.39%) |
Jan 13, 2021 | 166.62 | 167.09 | 166.24 | 166.77 | 24,845 | +0.05(+0.03%) |
Jan 12, 2021 | 165.94 | 167.57 | 165.94 | 166.72 | 16,097 | +1.63(+0.99%) |
Jan 11, 2021 | 166.90 | 167.06 | 164.88 | 165.09 | 22,787 | -3.74(-2.22%) |
Jan 08, 2021 | 167.79 | 168.83 | 166.27 | 168.83 | 23,701 | +3.11(+1.87%) |
Jan 07, 2021 | 164.28 | 165.78 | 163.93 | 165.72 | 21,694 | +3.22(+1.98%) |
Jan 06, 2021 | 162.06 | 163.82 | 162.06 | 162.51 | 67,718 | +1.15(+0.71%) |
Jan 05, 2021 | 159.82 | 161.66 | 159.82 | 161.36 | 50,149 | +0.98(+0.61%) |
Jan 04, 2021 | 162.47 | 162.74 | 158.75 | 160.38 | 112,092 | -1.31(-0.81%) |
Dec 31, 2020 | 161.69 | 161.69 | 161.69 | 7,975 | +0.90(+0.56%) | |
Dec 30, 2020 | 159.95 | 160.90 | 159.95 | 160.79 | 7,975 | +1.43(+0.90%) |
Dec 29, 2020 | 160.31 | 160.31 | 159.10 | 159.36 | 7,776 | -0.45(-0.28%) |
Dec 28, 2020 | 160.86 | 160.86 | 159.63 | 159.81 | 16,419 | +0.36(+0.22%) |
Dec 24, 2020 | 158.88 | 159.48 | 158.28 | 159.46 | 8,365 | +1.08(+0.68%) |
Dec 23, 2020 | 157.99 | 158.79 | 157.47 | 158.38 | 116,273 | +0.91(+0.57%) |
Dec 22, 2020 | 158.81 | 158.81 | 156.96 | 157.47 | 17,379 | -0.98(-0.62%) |
Dec 21, 2020 | 158.96 | 159.02 | 157.13 | 158.45 | 38,555 | -1.24(-0.78%) |
Dec 18, 2020 | 159.77 | 160.44 | 157.88 | 159.69 | 42,468 | +0.62(+0.39%) |
Dec 17, 2020 | 157.74 | 159.25 | 157.43 | 159.07 | 18,615 | +2.53(+1.61%) |
Dec 16, 2020 | 156.59 | 156.99 | 155.91 | 156.54 | 17,095 | -0.03(-0.02%) |
Dec 15, 2020 | 157.15 | 157.15 | 155.90 | 156.57 | 13,689 | +0.78(+0.50%) |
Dec 14, 2020 | 156.36 | 157.00 | 155.78 | 155.78 | 32,391 | +1.02(+0.66%) |
Dec 11, 2020 | 154.70 | 155.19 | 153.87 | 154.76 | 22,824 | -0.87(-0.56%) |
Dec 10, 2020 | 154.09 | 155.63 | 153.44 | 155.63 | 13,450 | +0.52(+0.34%) |
Dec 09, 2020 | 158.05 | 158.05 | 154.27 | 155.11 | 50,242 | -2.15(-1.36%) |
Dec 08, 2020 | 155.58 | 157.46 | 155.22 | 157.26 | 36,691 | +0.57(+0.36%) |
Dec 07, 2020 | 155.24 | 156.69 | 155.11 | 156.69 | 18,579 | +1.77(+1.15%) |
Dec 04, 2020 | 153.74 | 154.95 | 153.74 | 154.92 | 13,027 | +1.42(+0.93%) |
Dec 03, 2020 | 153.09 | 153.66 | 152.85 | 153.50 | 20,944 | +1.73(+1.14%) |
Dec 02, 2020 | 152.04 | 152.20 | 151.09 | 151.77 | 68,838 | -1.50(-0.98%) |
Dec 01, 2020 | 153.89 | 153.89 | 152.52 | 153.27 | 76,032 | +1.63(+1.08%) |
Nov 30, 2020 | 153.18 | 153.18 | 150.16 | 151.64 | 15,549 | -1.08(-0.71%) |
Nov 27, 2020 | 153.00 | 153.02 | 152.22 | 152.72 | 6,998 | +0.63(+0.42%) |
Nov 25, 2020 | 151.11 | 152.24 | 150.94 | 152.09 | 11,627 | +0.40(+0.26%) |
Nov 24, 2020 | 151.04 | 151.78 | 150.88 | 151.69 | 24,514 | +2.44(+1.64%) |
Nov 23, 2020 | 148.69 | 149.45 | 148.40 | 149.24 | 13,134 | +1.76(+1.20%) |
Nov 20, 2020 | 148.26 | 148.27 | 147.40 | 147.48 | 9,366 | -0.67(-0.45%) |
Nov 19, 2020 | 147.41 | 148.15 | 147.11 | 148.15 | 8,995 | +0.90(+0.61%) |
Nov 18, 2020 | 147.65 | 148.66 | 147.18 | 147.25 | 17,819 | +0.26(+0.18%) |
Nov 17, 2020 | 146.53 | 147.53 | 146.08 | 146.99 | 13,800 | +1.23(+0.85%) |
Nov 16, 2020 | 144.91 | 145.75 | 144.23 | 145.75 | 34,280 | +1.38(+0.95%) |
Nov 13, 2020 | 143.32 | 144.38 | 142.76 | 144.38 | 30,576 | +1.82(+1.28%) |
Nov 12, 2020 | 143.75 | 143.75 | 141.82 | 142.56 | 42,233 | -1.24(-0.86%) |
Nov 11, 2020 | 143.86 | 143.91 | 142.43 | 143.79 | 17,598 | +1.32(+0.93%) |
Nov 10, 2020 | 140.73 | 142.66 | 140.41 | 142.47 | 30,546 | +1.89(+1.34%) |
Nov 09, 2020 | 145.72 | 146.15 | 140.59 | 140.59 | 12,043 | -1.00(-0.71%) |
Nov 06, 2020 | 142.64 | 142.64 | 141.40 | 141.59 | 46,295 | -0.69(-0.48%) |
Nov 05, 2020 | 141.82 | 142.81 | 141.57 | 142.28 | 47,853 | +1.98(+1.41%) |
Nov 04, 2020 | 140.60 | 141.91 | 140.19 | 140.30 | 21,508 | +0.64(+0.46%) |
Nov 03, 2020 | 138.59 | 140.28 | 138.54 | 139.66 | 14,288 | +3.13(+2.29%) |
Nov 02, 2020 | 136.24 | 138.00 | 135.51 | 136.53 | 78,835 | +2.04(+1.52%) |
Oct 30, 2020 | 135.56 | 135.56 | 133.06 | 134.48 | 17,118 | -1.91(-1.40%) |
Oct 29, 2020 | 136.02 | 137.58 | 135.15 | 136.40 | 66,613 | +0.19(+0.14%) |
Oct 28, 2020 | 137.89 | 138.23 | 136.00 | 136.21 | 28,704 | -4.11(-2.93%) |
Oct 27, 2020 | 141.19 | 141.34 | 140.32 | 140.33 | 16,204 | -0.29(-0.20%) |
Oct 26, 2020 | 141.41 | 141.50 | 139.04 | 140.61 | 19,313 | -2.03(-1.42%) |
Oct 23, 2020 | 142.70 | 142.91 | 141.57 | 142.64 | 119,075 | +0.39(+0.27%) |
Oct 22, 2020 | 142.94 | 142.94 | 141.41 | 142.25 | 53,214 | +0.45(+0.31%) |
Oct 21, 2020 | 142.19 | 142.92 | 141.80 | 141.80 | 25,870 | +0.02(+0.01%) |
Oct 20, 2020 | 143.61 | 143.61 | 141.71 | 141.78 | 23,050 | -0.48(-0.34%) |
Oct 19, 2020 | 144.89 | 144.91 | 142.23 | 142.27 | 14,342 | -1.91(-1.33%) |
Oct 16, 2020 | 145.34 | 145.57 | 144.12 | 144.18 | 8,074 | -0.50(-0.35%) |
Oct 15, 2020 | 143.47 | 144.83 | 143.47 | 144.68 | 13,328 | -0.17(-0.12%) |
Oct 14, 2020 | 144.84 | 145.49 | 144.31 | 144.85 | 11,994 | -0.07(-0.05%) |
Oct 13, 2020 | 144.90 | 145.03 | 144.40 | 144.92 | 9,020 | -0.06(-0.04%) |
Oct 12, 2020 | 144.46 | 145.44 | 144.46 | 144.98 | 17,742 | +1.57(+1.09%) |
Oct 09, 2020 | 142.54 | 143.78 | 142.54 | 143.41 | 13,350 | +1.31(+0.92%) |
Oct 08, 2020 | 142.44 | 142.54 | 141.79 | 142.10 | 21,177 | +0.85(+0.60%) |
Oct 07, 2020 | 140.15 | 141.50 | 140.11 | 141.25 | 7,844 | +2.57(+1.86%) |
Oct 06, 2020 | 140.90 | 141.00 | 138.68 | 138.68 | 11,167 | -1.60(-1.14%) |
Oct 05, 2020 | 140.02 | 140.34 | 139.53 | 140.28 | 72,714 | +1.38(+1.00%) |
Oct 02, 2020 | 138.15 | 139.52 | 137.95 | 138.90 | 23,578 | -1.70(-1.21%) |
Oct 01, 2020 | 140.62 | 140.62 | 139.07 | 140.60 | 92,363 | +1.88(+1.35%) |
Sep 30, 2020 | 137.76 | 139.65 | 137.76 | 138.72 | 22,654 | +1.42(+1.04%) |
Sep 29, 2020 | 138.56 | 138.56 | 137.22 | 137.30 | 26,190 | -0.90(-0.65%) |
Sep 28, 2020 | 138.20 | 138.48 | 137.69 | 138.20 | 30,441 | +2.20(+1.62%) |
Sep 25, 2020 | 134.27 | 136.00 | 134.27 | 136.00 | 19,164 | +1.47(+1.09%) |
Sep 24, 2020 | 132.75 | 135.63 | 132.75 | 134.53 | 56,714 | +0.77(+0.58%) |
Sep 23, 2020 | 137.39 | 137.39 | 133.50 | 133.76 | 15,491 | -2.80(-2.05%) |
Sep 22, 2020 | 136.03 | 137.03 | 135.81 | 136.56 | 7,892 | +0.23(+0.17%) |
Sep 21, 2020 | 136.43 | 136.43 | 134.30 | 136.33 | 25,035 | -1.31(-0.95%) |
Sep 18, 2020 | 139.49 | 139.49 | 136.32 | 137.64 | 11,689 | -0.20(-0.14%) |
Sep 17, 2020 | 137.55 | 138.82 | 137.11 | 137.84 | 28,351 | -1.78(-1.27%) |
Sep 16, 2020 | 140.66 | 141.11 | 139.58 | 139.61 | 21,386 | -0.84(-0.60%) |
Sep 15, 2020 | 140.69 | 141.28 | 139.97 | 140.45 | 52,022 | +1.16(+0.84%) |
Sep 14, 2020 | 137.55 | 139.47 | 136.95 | 139.29 | 181,257 | +2.96(+2.17%) |
Sep 11, 2020 | 136.43 | 136.74 | 135.24 | 136.32 | 9,308 | +0.69(+0.51%) |
Sep 10, 2020 | 136.88 | 138.01 | 135.57 | 135.63 | 54,468 | -0.65(-0.48%) |
Sep 09, 2020 | 134.81 | 136.89 | 134.81 | 136.28 | 28,548 | +3.24(+2.44%) |
Sep 08, 2020 | 136.03 | 136.03 | 133.00 | 133.04 | 132,047 | -5.28(-3.81%) |
Sep 04, 2020 | 138.56 | 139.68 | 135.40 | 138.32 | 539,348 | -0.19(-0.13%) |
Sep 03, 2020 | 141.70 | 142.50 | 137.53 | 138.50 | 33,515 | -4.32(-3.03%) |
Sep 02, 2020 | 142.02 | 142.95 | 140.65 | 142.82 | 25,097 | +1.25(+0.88%) |
Sep 01, 2020 | 142.03 | 142.08 | 140.88 | 141.58 | 89,902 | -0.73(-0.51%) |
Aug 31, 2020 | 141.11 | 142.70 | 140.78 | 142.31 | 33,043 | +1.53(+1.09%) |
Aug 28, 2020 | 140.97 | 140.97 | 140.07 | 140.78 | 6,061 | +0.68(+0.48%) |
Aug 27, 2020 | 139.57 | 140.93 | 139.57 | 140.10 | 20,679 | +0.70(+0.50%) |
Aug 26, 2020 | 138.69 | 139.52 | 138.25 | 139.40 | 37,940 | +1.23(+0.89%) |
Aug 25, 2020 | 138.26 | 138.63 | 137.59 | 138.17 | 8,427 | -0.31(-0.23%) |
Aug 24, 2020 | 138.51 | 138.51 | 136.80 | 138.48 | 10,345 | +1.34(+0.98%) |
Aug 21, 2020 | 136.69 | 137.49 | 136.33 | 137.14 | 12,880 | +0.64(+0.47%) |
Aug 20, 2020 | 135.01 | 136.68 | 135.01 | 136.50 | 9,839 | +0.80(+0.59%) |
Aug 19, 2020 | 136.58 | 136.65 | 135.40 | 135.70 | 536,423 | -0.71(-0.52%) |
Aug 18, 2020 | 136.37 | 136.81 | 135.58 | 136.41 | 17,657 | +0.95(+0.70%) |
Aug 17, 2020 | 133.92 | 135.46 | 133.92 | 135.46 | 68,701 | +1.98(+1.48%) |
Aug 14, 2020 | 133.38 | 133.87 | 133.18 | 133.48 | 8,550 | -0.01(-0.01%) |
Aug 13, 2020 | 133.06 | 133.96 | 133.06 | 133.49 | 17,205 | +0.40(+0.30%) |
Aug 12, 2020 | 131.52 | 133.39 | 131.52 | 133.10 | 16,454 | +3.00(+2.30%) |
Aug 11, 2020 | 131.73 | 131.73 | 129.86 | 130.10 | 9,497 | -1.09(-0.83%) |
Aug 10, 2020 | 130.51 | 131.22 | 130.51 | 131.18 | 61,479 | +0.88(+0.68%) |
Aug 07, 2020 | 129.96 | 130.31 | 129.47 | 130.30 | 6,818 | +0.12(+0.09%) |
Aug 06, 2020 | 130.36 | 130.39 | 129.70 | 130.18 | 8,101 | -0.16(-0.12%) |
Aug 05, 2020 | 129.92 | 130.38 | 129.92 | 130.34 | 12,428 | +0.58(+0.45%) |
Aug 04, 2020 | 128.71 | 129.77 | 128.71 | 129.76 | 13,488 | +0.98(+0.76%) |
Aug 03, 2020 | 128.29 | 128.99 | 128.07 | 128.78 | 62,699 | +0.53(+0.42%) |
Jul 31, 2020 | 128.69 | 128.69 | 126.89 | 128.25 | 7,035 | -0.50(-0.38%) |
Jul 30, 2020 | 128.33 | 129.19 | 128.33 | 128.74 | 4,226 | -0.45(-0.35%) |
Jul 29, 2020 | 128.69 | 129.33 | 128.69 | 129.19 | 15,424 | +1.02(+0.80%) |
Jul 28, 2020 | 128.63 | 129.23 | 128.17 | 128.17 | 6,544 | -0.60(-0.46%) |
Jul 27, 2020 | 126.86 | 128.82 | 126.75 | 128.76 | 9,080 | +1.90(+1.50%) |
Jul 24, 2020 | 127.17 | 127.57 | 126.56 | 126.86 | 18,508 | -0.84(-0.66%) |
Jul 23, 2020 | 128.79 | 129.35 | 127.20 | 127.70 | 21,248 | -0.28(-0.22%) |
Jul 22, 2020 | 127.12 | 127.98 | 126.86 | 127.98 | 41,869 | +1.33(+1.05%) |
Jul 21, 2020 | 127.03 | 127.93 | 126.63 | 126.64 | 13,225 | +0.40(+0.31%) |
Jul 20, 2020 | 125.73 | 126.39 | 124.79 | 126.25 | 7,465 | +0.21(+0.17%) |
Jul 17, 2020 | 126.25 | 126.30 | 125.79 | 126.04 | 12,988 | +0.28(+0.23%) |
Jul 16, 2020 | 125.27 | 125.87 | 125.13 | 125.75 | 17,010 | -0.03(-0.03%) |
Jul 15, 2020 | 126.06 | 126.15 | 125.27 | 125.79 | 58,966 | +1.14(+0.91%) |
Jul 14, 2020 | 122.87 | 124.65 | 122.44 | 124.65 | 12,814 | +1.89(+1.54%) |
Jul 13, 2020 | 124.74 | 126.11 | 122.56 | 122.76 | 28,264 | -0.86(-0.69%) |
Jul 10, 2020 | 120.11 | 123.72 | 120.11 | 123.62 | 43,295 | +3.31(+2.75%) |
Jul 09, 2020 | 122.07 | 122.07 | 119.78 | 120.31 | 14,129 | -1.39(-1.14%) |
Jul 08, 2020 | 121.45 | 121.89 | 120.72 | 121.70 | 12,772 | +0.20(+0.17%) |
Jul 07, 2020 | 121.08 | 122.19 | 121.08 | 121.50 | 12,040 | -0.05(-0.04%) |
Jul 06, 2020 | 120.97 | 121.63 | 120.67 | 121.55 | 83,056 | +2.10(+1.76%) |
Jul 02, 2020 | 120.41 | 120.61 | 119.28 | 119.45 | 37,450 | +1.22(+1.03%) |
Jul 01, 2020 | 118.27 | 118.90 | 118.17 | 118.23 | 163,350 | +0.39(+0.33%) |
Jun 30, 2020 | 116.31 | 118.25 | 116.31 | 117.84 | 33,201 | +1.62(+1.39%) |
Jun 29, 2020 | 114.66 | 116.23 | 114.66 | 116.23 | 8,320 | +2.33(+2.04%) |
Jun 26, 2020 | 116.69 | 116.69 | 113.64 | 113.90 | 17,426 | -2.66(-2.28%) |
Jun 25, 2020 | 114.98 | 116.56 | 114.98 | 116.56 | 8,315 | +0.96(+0.83%) |
Jun 24, 2020 | 117.31 | 117.31 | 115.20 | 115.60 | 66,262 | -2.54(-2.15%) |
Jun 23, 2020 | 118.79 | 119.17 | 118.07 | 118.14 | 82,579 | +0.19(+0.16%) |
Jun 22, 2020 | 117.91 | 118.13 | 117.30 | 117.94 | 177,674 | -0.16(-0.13%) |
Jun 19, 2020 | 120.76 | 120.76 | 117.99 | 118.10 | 16,127 | -0.94(-0.79%) |
Jun 18, 2020 | 118.21 | 119.39 | 118.21 | 119.05 | 12,465 | +0.45(+0.38%) |
Jun 17, 2020 | 119.14 | 119.45 | 118.36 | 118.60 | 15,912 | -0.25(-0.21%) |
Jun 16, 2020 | 120.11 | 120.11 | 117.41 | 118.85 | 43,305 | +1.84(+1.57%) |
Jun 15, 2020 | 112.98 | 117.01 | 112.98 | 117.01 | 8,958 | +1.96(+1.71%) |
Jun 12, 2020 | 117.20 | 117.20 | 113.70 | 115.05 | 24,223 | +0.46(+0.40%) |
Jun 11, 2020 | 117.75 | 118.35 | 114.06 | 114.59 | 28,031 | -5.97(-4.96%) |
Jun 10, 2020 | 120.83 | 121.12 | 120.18 | 120.56 | 24,707 | +0.23(+0.19%) |
Jun 09, 2020 | 120.75 | 120.75 | 119.67 | 120.33 | 157,188 | -1.60(-1.31%) |
Jun 08, 2020 | 120.69 | 121.94 | 120.55 | 121.94 | 114,402 | +2.05(+1.71%) |
Jun 05, 2020 | 119.38 | 120.19 | 118.98 | 119.88 | 9,884 | +2.46(+2.09%) |
Jun 04, 2020 | 117.66 | 118.27 | 116.71 | 117.42 | 11,275 | -0.81(-0.69%) |
Jun 03, 2020 | 117.35 | 118.58 | 117.35 | 118.23 | 58,552 | +1.30(+1.11%) |
Jun 02, 2020 | 116.60 | 116.98 | 116.26 | 116.94 | 77,819 | +0.45(+0.39%) |
Jun 01, 2020 | 114.88 | 116.59 | 114.88 | 116.48 | 5,398 | +1.78(+1.55%) |
May 29, 2020 | 114.39 | 115.09 | 113.59 | 114.71 | 11,622 | +0.15(+0.13%) |
May 28, 2020 | 115.73 | 115.73 | 114.44 | 114.56 | 4,293 | -0.13(-0.11%) |
May 27, 2020 | 113.87 | 114.69 | 112.80 | 114.69 | 10,008 | +2.36(+2.10%) |
May 26, 2020 | 113.23 | 113.55 | 112.23 | 112.33 | 17,277 | +1.34(+1.21%) |
May 22, 2020 | 110.56 | 110.99 | 110.54 | 110.99 | 4,996 | +0.35(+0.32%) |
May 21, 2020 | 110.87 | 111.19 | 110.06 | 110.64 | 5,086 | -0.53(-0.48%) |
May 20, 2020 | 110.80 | 111.27 | 110.74 | 111.17 | 13,519 | +1.44(+1.31%) |
May 19, 2020 | 111.18 | 111.18 | 109.74 | 109.74 | 24,002 | -1.29(-1.16%) |
May 18, 2020 | 110.98 | 111.57 | 110.73 | 111.03 | 7,162 | +2.79(+2.58%) |
May 15, 2020 | 106.99 | 108.76 | 106.75 | 108.24 | 7,929 | +0.98(+0.92%) |
May 14, 2020 | 106.11 | 107.42 | 105.36 | 107.25 | 9,801 | +0.10(+0.10%) |
May 13, 2020 | 108.55 | 108.55 | 106.52 | 107.15 | 9,045 | -1.70(-1.56%) |
May 12, 2020 | 110.88 | 111.00 | 108.85 | 108.85 | 9,552 | -1.48(-1.34%) |
May 11, 2020 | 110.18 | 110.95 | 109.71 | 110.33 | 7,460 | -0.49(-0.44%) |
May 08, 2020 | 109.14 | 111.03 | 109.14 | 110.82 | 21,181 | +3.13(+2.91%) |
May 07, 2020 | 108.61 | 108.61 | 107.46 | 107.69 | 16,522 | +0.17(+0.16%) |
May 06, 2020 | 108.74 | 108.85 | 107.51 | 107.52 | 11,460 | -0.66(-0.61%) |
May 05, 2020 | 108.83 | 109.45 | 108.18 | 108.18 | 12,973 | +0.52(+0.49%) |
May 04, 2020 | 106.87 | 107.81 | 106.61 | 107.66 | 28,212 | +0.06(+0.05%) |
May 01, 2020 | 108.63 | 109.17 | 107.37 | 107.60 | 12,274 | -2.55(-2.31%) |
Apr 30, 2020 | 111.21 | 111.22 | 109.51 | 110.15 | 19,755 | -1.54(-1.38%) |
Apr 29, 2020 | 112.47 | 112.68 | 111.35 | 111.69 | 12,918 | +0.69(+0.62%) |
Apr 28, 2020 | 112.08 | 112.08 | 110.65 | 111.00 | 16,869 | +0.77(+0.70%) |
Apr 27, 2020 | 109.45 | 110.51 | 109.06 | 110.22 | 16,078 | +1.88(+1.73%) |
Apr 24, 2020 | 107.49 | 108.56 | 107.37 | 108.35 | 12,491 | +1.33(+1.24%) |
Apr 23, 2020 | 107.99 | 108.40 | 106.94 | 107.02 | 9,400 | -0.54(-0.50%) |
Apr 22, 2020 | 107.96 | 107.96 | 106.82 | 107.56 | 6,354 | +1.32(+1.24%) |
Apr 21, 2020 | 106.94 | 107.76 | 106.17 | 106.25 | 21,014 | -3.12(-2.85%) |
Apr 20, 2020 | 110.15 | 111.07 | 109.37 | 109.37 | 10,383 | -2.16(-1.94%) |
Apr 17, 2020 | 111.36 | 111.77 | 110.22 | 111.53 | 25,635 | +2.46(+2.25%) |
Apr 16, 2020 | 108.86 | 109.49 | 107.67 | 109.07 | 21,928 | +0.30(+0.28%) |
Apr 15, 2020 | 108.64 | 109.23 | 107.88 | 108.77 | 47,510 | -1.78(-1.61%) |
Apr 14, 2020 | 108.33 | 110.73 | 108.33 | 110.55 | 20,647 | +4.33(+4.07%) |
Apr 13, 2020 | 106.99 | 106.99 | 105.20 | 106.22 | 23,649 | -1.06(-0.99%) |
Apr 09, 2020 | 107.41 | 108.97 | 106.87 | 107.28 | 83,857 | +1.59(+1.51%) |
Apr 08, 2020 | 104.16 | 106.16 | 103.61 | 105.69 | 96,927 | +2.38(+2.30%) |
Apr 07, 2020 | 106.31 | 106.51 | 103.31 | 103.31 | 46,573 | +0.09(+0.09%) |
Apr 06, 2020 | 102.20 | 103.96 | 100.88 | 103.22 | 28,350 | +4.58(+4.64%) |
Apr 03, 2020 | 98.24 | 99.44 | 97.29 | 98.64 | 19,117 | +0.41(+0.41%) |
Apr 02, 2020 | 95.23 | 98.45 | 95.23 | 98.24 | 88,499 | +1.86(+1.93%) |
Apr 01, 2020 | 96.35 | 98.44 | 95.71 | 96.38 | 96,038 | -3.23(-3.24%) |
Mar 31, 2020 | 101.44 | 101.86 | 99.57 | 99.61 | 31,668 | -1.89(-1.86%) |
Mar 30, 2020 | 99.67 | 101.85 | 99.25 | 101.50 | 35,766 | +2.95(+2.99%) |
Mar 27, 2020 | 97.15 | 100.97 | 96.96 | 98.55 | 56,375 | -0.97(-0.97%) |
Mar 26, 2020 | 95.21 | 100.03 | 95.21 | 99.52 | 29,339 | +5.04(+5.34%) |
Mar 25, 2020 | 95.43 | 97.23 | 92.65 | 94.47 | 57,482 | +2.01(+2.18%) |
Mar 24, 2020 | 89.58 | 92.75 | 89.58 | 92.46 | 33,764 | +6.97(+8.15%) |
Mar 23, 2020 | 87.94 | 88.53 | 84.21 | 85.50 | 79,149 | -2.77(-3.14%) |
Mar 20, 2020 | 94.21 | 94.21 | 88.07 | 88.27 | 43,593 | -5.57(-5.94%) |
Mar 19, 2020 | 93.61 | 95.25 | 91.19 | 93.84 | 102,012 | +0.77(+0.83%) |
Mar 18, 2020 | 95.05 | 97.15 | 89.73 | 93.07 | 117,691 | -6.63(-6.65%) |
Mar 17, 2020 | 95.57 | 100.48 | 93.93 | 99.70 | 43,242 | +5.49(+5.83%) |
Mar 16, 2020 | 90.84 | 99.75 | 88.89 | 94.21 | 64,935 | -9.58(-9.23%) |
Mar 13, 2020 | 102.09 | 103.79 | 97.02 | 103.79 | 36,273 | +6.75(+6.96%) |
Mar 12, 2020 | 102.56 | 102.56 | 96.95 | 97.04 | 112,333 | -10.85(-10.06%) |
Mar 11, 2020 | 110.19 | 110.72 | 106.76 | 107.89 | 33,892 | -5.56(-4.90%) |
Mar 10, 2020 | 112.80 | 113.59 | 108.38 | 113.45 | 64,835 | +4.20(+3.85%) |
Mar 09, 2020 | 108.59 | 112.06 | 105.59 | 109.25 | 39,902 | -7.39(-6.33%) |
Mar 06, 2020 | 114.78 | 117.23 | 114.40 | 116.63 | 12,018 | -1.73(-1.46%) |
Mar 05, 2020 | 118.88 | 119.42 | 117.64 | 118.36 | 8,048 | -3.34(-2.75%) |
Mar 04, 2020 | 118.26 | 121.70 | 118.10 | 121.70 | 48,589 | +4.96(+4.25%) |
Mar 03, 2020 | 118.78 | 120.46 | 115.88 | 116.74 | 61,574 | -1.40(-1.19%) |
Mar 02, 2020 | 113.29 | 118.14 | 113.29 | 118.14 | 74,756 | +5.10(+4.51%) |
Feb 28, 2020 | 110.33 | 113.05 | 109.15 | 113.05 | 74,404 | -1.47(-1.29%) |
Feb 27, 2020 | 118.03 | 118.78 | 114.52 | 114.52 | 56,850 | -5.28(-4.41%) |
Feb 26, 2020 | 120.81 | 122.23 | 119.80 | 119.80 | 15,946 | -0.78(-0.64%) |
Feb 25, 2020 | 123.84 | 124.03 | 120.37 | 120.58 | 24,233 | -3.10(-2.51%) |
Feb 24, 2020 | 124.83 | 125.06 | 123.53 | 123.68 | 38,144 | -3.80(-2.98%) |
Feb 21, 2020 | 127.36 | 127.62 | 127.33 | 127.47 | 8,740 | -0.49(-0.38%) |
Feb 20, 2020 | 127.64 | 127.97 | 126.91 | 127.97 | 10,034 | +0.10(+0.08%) |
Feb 19, 2020 | 128.14 | 128.39 | 127.86 | 127.86 | 7,666 | +0.64(+0.50%) |
Feb 18, 2020 | 127.58 | 127.73 | 126.93 | 127.23 | 7,846 | -0.36(-0.28%) |
Feb 14, 2020 | 127.46 | 127.59 | 127.34 | 127.59 | 2,949 | +0.22(+0.18%) |
Feb 13, 2020 | 126.44 | 127.72 | 126.36 | 127.36 | 7,121 | +0.58(+0.46%) |
Feb 12, 2020 | 127.16 | 127.16 | 126.72 | 126.78 | 5,387 | +0.18(+0.14%) |
Feb 11, 2020 | 126.77 | 127.09 | 126.54 | 126.61 | 6,802 | +0.00(+0.00%) |
Feb 10, 2020 | 126.58 | 126.69 | 126.25 | 126.60 | 9,746 | +0.72(+0.57%) |
Feb 07, 2020 | 125.86 | 126.10 | 125.68 | 125.89 | 16,060 | -0.26(-0.20%) |
Feb 06, 2020 | 126.14 | 126.72 | 126.04 | 126.14 | 47,376 | +0.30(+0.24%) |
Feb 05, 2020 | 126.46 | 126.46 | 125.56 | 125.84 | 19,848 | -0.49(-0.39%) |
Feb 04, 2020 | 126.48 | 127.27 | 126.12 | 126.33 | 40,448 | +1.90(+1.53%) |