Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 156.53 | 157.10 | 154.05 | 154.05 | 2,086,294 | -2.24(-1.43%) |
Feb 25, 2021 | 161.36 | 162.13 | 155.98 | 156.28 | 1,947,064 | -5.42(-3.35%) |
Feb 24, 2021 | 160.04 | 162.65 | 159.39 | 161.70 | 1,941,468 | +1.81(+1.13%) |
Feb 23, 2021 | 160.91 | 162.16 | 159.24 | 159.89 | 2,212,006 | +0.18(+0.11%) |
Feb 22, 2021 | 155.48 | 160.26 | 155.21 | 159.71 | 2,604,941 | +3.66(+2.34%) |
Feb 19, 2021 | 157.12 | 157.47 | 155.90 | 156.06 | 1,347,521 | -0.08(-0.05%) |
Feb 18, 2021 | 156.62 | 157.19 | 154.77 | 156.13 | 1,425,826 | -1.52(-0.96%) |
Feb 17, 2021 | 155.15 | 158.09 | 154.79 | 157.65 | 1,528,429 | +1.72(+1.11%) |
Feb 16, 2021 | 156.86 | 157.08 | 154.33 | 155.92 | 2,118,895 | +0.38(+0.24%) |
Feb 12, 2021 | 155.83 | 157.42 | 153.31 | 155.54 | 1,645,246 | -1.60(-1.02%) |
Feb 11, 2021 | 155.08 | 157.78 | 154.81 | 157.15 | 1,591,142 | +1.49(+0.96%) |
Feb 10, 2021 | 156.07 | 157.25 | 155.40 | 155.66 | 1,604,779 | -0.24(-0.15%) |
Feb 09, 2021 | 156.88 | 157.56 | 155.58 | 155.90 | 1,641,613 | -1.56(-0.99%) |
Feb 08, 2021 | 153.23 | 157.55 | 152.76 | 157.46 | 2,170,115 | +3.44(+2.23%) |
Feb 05, 2021 | 154.95 | 156.47 | 153.85 | 154.02 | 2,357,423 | -0.17(-0.11%) |
Feb 04, 2021 | 148.92 | 154.35 | 148.34 | 154.19 | 3,359,535 | +7.02(+4.77%) |
Feb 03, 2021 | 144.02 | 147.76 | 143.12 | 147.17 | 2,716,785 | +4.43(+3.11%) |
Feb 02, 2021 | 141.81 | 143.99 | 140.49 | 142.73 | 1,662,124 | +2.46(+1.76%) |
Feb 01, 2021 | 139.29 | 140.58 | 138.51 | 140.27 | 1,809,208 | +2.25(+1.63%) |
Jan 29, 2021 | 138.35 | 138.97 | 136.44 | 138.03 | 2,322,279 | -1.38(-0.99%) |
Jan 28, 2021 | 138.78 | 141.32 | 138.54 | 139.41 | 1,545,721 | +1.92(+1.40%) |
Jan 27, 2021 | 140.24 | 142.00 | 136.78 | 137.49 | 1,669,222 | -4.83(-3.40%) |
Jan 26, 2021 | 145.09 | 145.18 | 142.06 | 142.32 | 1,219,225 | -2.36(-1.63%) |
Jan 25, 2021 | 143.40 | 145.00 | 142.43 | 144.68 | 1,433,558 | +0.15(+0.10%) |
Jan 22, 2021 | 147.37 | 148.03 | 144.43 | 144.53 | 1,588,994 | -4.40(-2.95%) |
Jan 21, 2021 | 148.02 | 150.42 | 147.45 | 148.92 | 2,155,604 | +1.28(+0.87%) |
Jan 20, 2021 | 147.00 | 148.14 | 146.03 | 147.64 | 1,526,203 | +0.44(+0.30%) |
Jan 19, 2021 | 146.89 | 147.96 | 146.87 | 147.21 | 1,513,984 | +0.16(+0.11%) |
Jan 15, 2021 | 146.67 | 147.86 | 144.79 | 147.04 | 1,515,750 | -0.60(-0.40%) |
Jan 14, 2021 | 149.17 | 149.36 | 147.47 | 147.64 | 986,658 | -1.23(-0.83%) |
Jan 13, 2021 | 147.50 | 149.69 | 147.22 | 148.87 | 1,174,785 | +0.48(+0.33%) |
Jan 12, 2021 | 146.22 | 148.50 | 145.97 | 148.39 | 1,123,338 | +2.35(+1.61%) |
Jan 11, 2021 | 146.48 | 147.29 | 145.56 | 146.04 | 1,552,727 | -1.20(-0.82%) |
Jan 08, 2021 | 148.20 | 149.06 | 145.28 | 147.24 | 1,359,025 | -0.44(-0.30%) |
Jan 07, 2021 | 149.66 | 149.70 | 147.06 | 147.68 | 1,488,194 | -1.06(-0.71%) |
Jan 06, 2021 | 143.66 | 149.12 | 143.54 | 148.74 | 1,814,027 | +6.76(+4.76%) |
Jan 05, 2021 | 142.12 | 143.26 | 140.60 | 141.99 | 999,394 | +0.11(+0.08%) |
Jan 04, 2021 | 144.44 | 145.45 | 140.62 | 141.87 | 1,898,717 | -3.97(-2.72%) |
Dec 31, 2020 | 145.84 | 145.84 | 145.84 | 712,666 | +1.89(+1.31%) | |
Dec 30, 2020 | 143.67 | 144.67 | 143.37 | 143.96 | 712,666 | +0.98(+0.68%) |
Dec 29, 2020 | 144.98 | 144.98 | 142.76 | 142.98 | 767,723 | -0.93(-0.65%) |
Dec 28, 2020 | 143.63 | 145.00 | 142.86 | 143.91 | 913,819 | +1.00(+0.70%) |
Dec 24, 2020 | 143.38 | 143.38 | 141.75 | 142.91 | 445,691 | -0.22(-0.15%) |
Dec 23, 2020 | 143.25 | 143.95 | 142.50 | 143.13 | 1,018,577 | +0.84(+0.59%) |
Dec 22, 2020 | 141.33 | 143.29 | 141.33 | 142.29 | 1,607,648 | -1.50(-1.04%) |
Dec 21, 2020 | 144.90 | 144.97 | 141.65 | 143.79 | 1,729,559 | -0.58(-0.40%) |
Dec 18, 2020 | 145.58 | 146.24 | 143.26 | 144.36 | 3,809,323 | -1.00(-0.68%) |
Dec 17, 2020 | 145.63 | 146.09 | 144.43 | 145.36 | 1,763,881 | +0.03(+0.02%) |
Dec 16, 2020 | 145.69 | 145.80 | 143.40 | 145.33 | 1,658,258 | -0.22(-0.15%) |
Dec 15, 2020 | 143.49 | 145.59 | 142.12 | 145.55 | 1,936,096 | +3.33(+2.34%) |
Dec 14, 2020 | 146.62 | 146.62 | 142.11 | 142.22 | 1,738,707 | -2.72(-1.87%) |
Dec 11, 2020 | 143.74 | 145.39 | 143.74 | 144.93 | 1,595,908 | +0.06(+0.04%) |
Dec 10, 2020 | 143.39 | 145.91 | 143.08 | 144.88 | 2,118,417 | +0.61(+0.42%) |
Dec 09, 2020 | 144.75 | 145.41 | 142.87 | 144.26 | 2,215,829 | +0.59(+0.41%) |
Dec 08, 2020 | 143.14 | 144.62 | 142.48 | 143.67 | 1,618,116 | +0.06(+0.04%) |
Dec 07, 2020 | 145.07 | 146.06 | 143.03 | 143.61 | 1,337,068 | -2.90(-1.98%) |
Dec 04, 2020 | 145.85 | 146.54 | 145.02 | 146.52 | 1,545,628 | +1.35(+0.93%) |
Dec 03, 2020 | 143.98 | 145.31 | 143.14 | 145.17 | 2,123,625 | +0.76(+0.53%) |
Dec 02, 2020 | 142.94 | 144.52 | 142.15 | 144.41 | 2,209,441 | +0.52(+0.36%) |
Dec 01, 2020 | 142.77 | 144.40 | 140.78 | 143.89 | 2,330,664 | +4.53(+3.25%) |
Nov 30, 2020 | 141.04 | 142.13 | 138.66 | 139.36 | 6,347,650 | -3.38(-2.37%) |
Nov 27, 2020 | 143.48 | 144.51 | 142.31 | 142.75 | 961,469 | -1.05(-0.73%) |
Nov 25, 2020 | 143.99 | 144.33 | 142.12 | 143.79 | 1,792,678 | -2.09(-1.43%) |
Nov 24, 2020 | 145.28 | 146.09 | 142.46 | 145.89 | 2,519,299 | +5.39(+3.84%) |
Nov 23, 2020 | 141.29 | 141.69 | 139.31 | 140.49 | 1,531,740 | +0.14(+0.10%) |
Nov 20, 2020 | 138.95 | 140.83 | 137.52 | 140.35 | 2,166,171 | +1.42(+1.02%) |
Nov 19, 2020 | 139.46 | 140.25 | 137.57 | 138.93 | 2,255,528 | -1.80(-1.28%) |
Nov 18, 2020 | 141.51 | 142.74 | 139.97 | 140.73 | 1,692,343 | -0.71(-0.50%) |
Nov 17, 2020 | 142.04 | 142.29 | 139.73 | 141.44 | 1,772,185 | -1.25(-0.88%) |
Nov 16, 2020 | 143.65 | 144.49 | 141.34 | 142.69 | 1,520,134 | +1.98(+1.41%) |
Nov 13, 2020 | 139.89 | 140.78 | 138.33 | 140.71 | 1,680,132 | +2.90(+2.11%) |
Nov 12, 2020 | 139.40 | 139.40 | 136.17 | 137.81 | 1,985,949 | -2.69(-1.91%) |
Nov 11, 2020 | 142.68 | 142.78 | 138.88 | 140.49 | 1,700,900 | -2.33(-1.63%) |
Nov 10, 2020 | 139.36 | 143.28 | 138.90 | 142.82 | 3,199,238 | +4.26(+3.08%) |
Nov 09, 2020 | 141.09 | 141.98 | 134.14 | 138.56 | 4,341,544 | +8.76(+6.75%) |
Nov 06, 2020 | 129.51 | 130.69 | 128.94 | 129.80 | 1,829,592 | +0.91(+0.70%) |
Nov 05, 2020 | 125.69 | 130.57 | 125.39 | 128.90 | 1,800,293 | +3.56(+2.84%) |
Nov 04, 2020 | 124.56 | 128.40 | 123.59 | 125.33 | 1,908,780 | -2.20(-1.72%) |
Nov 03, 2020 | 127.93 | 130.61 | 127.33 | 127.53 | 3,284,534 | +0.62(+0.49%) |
Nov 02, 2020 | 124.69 | 126.95 | 122.79 | 126.91 | 2,873,354 | +4.44(+3.63%) |
Oct 30, 2020 | 124.14 | 125.85 | 121.16 | 122.47 | 3,773,323 | -2.68(-2.14%) |
Oct 29, 2020 | 121.21 | 127.01 | 119.31 | 125.15 | 4,185,748 | +5.03(+4.18%) |
Oct 28, 2020 | 121.72 | 122.18 | 118.37 | 120.12 | 4,510,366 | +3.78(+3.25%) |
Oct 27, 2020 | 118.72 | 119.27 | 116.25 | 116.34 | 1,610,462 | -2.43(-2.05%) |
Oct 26, 2020 | 119.76 | 120.36 | 117.72 | 118.77 | 1,403,976 | -2.86(-2.35%) |
Oct 23, 2020 | 121.67 | 122.13 | 120.19 | 121.63 | 1,336,235 | +1.31(+1.09%) |
Oct 22, 2020 | 120.23 | 121.14 | 118.74 | 120.32 | 2,306,033 | -0.56(-0.46%) |
Oct 21, 2020 | 112.44 | 121.22 | 111.65 | 120.88 | 4,031,196 | +8.41(+7.48%) |
Oct 20, 2020 | 111.68 | 113.24 | 110.76 | 112.47 | 2,619,283 | +2.24(+2.04%) |
Oct 19, 2020 | 112.49 | 113.06 | 110.13 | 110.22 | 1,727,756 | -2.21(-1.96%) |
Oct 16, 2020 | 113.29 | 114.06 | 112.19 | 112.43 | 1,325,309 | -0.85(-0.75%) |
Oct 15, 2020 | 110.34 | 113.78 | 109.83 | 113.28 | 1,500,416 | +1.51(+1.35%) |
Oct 14, 2020 | 111.89 | 113.51 | 111.70 | 111.77 | 1,054,913 | -0.01(-0.01%) |
Oct 13, 2020 | 115.17 | 115.52 | 111.34 | 111.78 | 1,843,834 | -4.60(-3.95%) |
Oct 12, 2020 | 113.74 | 116.77 | 113.06 | 116.38 | 1,635,961 | +2.83(+2.49%) |
Oct 09, 2020 | 114.89 | 114.96 | 113.10 | 113.55 | 1,316,611 | -0.78(-0.68%) |
Oct 08, 2020 | 112.75 | 115.07 | 112.31 | 114.33 | 1,311,404 | +2.05(+1.82%) |
Oct 07, 2020 | 110.68 | 112.54 | 110.56 | 112.29 | 2,074,143 | +1.74(+1.58%) |
Oct 06, 2020 | 113.13 | 113.28 | 110.14 | 110.54 | 1,635,032 | -1.73(-1.54%) |
Oct 05, 2020 | 111.16 | 112.75 | 110.71 | 112.28 | 1,380,854 | +2.39(+2.18%) |
Oct 02, 2020 | 108.19 | 110.46 | 107.67 | 109.88 | 1,331,992 | +0.64(+0.59%) |
Oct 01, 2020 | 109.83 | 110.46 | 108.00 | 109.24 | 1,547,984 | -0.23(-0.21%) |
Sep 30, 2020 | 108.30 | 110.42 | 107.98 | 109.47 | 1,914,961 | +1.68(+1.56%) |
Sep 29, 2020 | 109.66 | 109.75 | 106.68 | 107.79 | 2,631,574 | -2.48(-2.25%) |
Sep 28, 2020 | 109.36 | 111.60 | 108.73 | 110.27 | 1,766,926 | +2.94(+2.74%) |
Sep 25, 2020 | 106.20 | 107.66 | 105.52 | 107.33 | 1,922,303 | -0.13(-0.12%) |
Sep 24, 2020 | 107.60 | 108.88 | 105.81 | 107.46 | 1,913,566 | +0.13(+0.12%) |
Sep 23, 2020 | 109.88 | 111.14 | 107.13 | 107.33 | 1,873,297 | -2.07(-1.89%) |
Sep 22, 2020 | 108.74 | 111.54 | 108.38 | 109.39 | 1,837,758 | +0.05(+0.04%) |
Sep 21, 2020 | 108.41 | 110.03 | 107.08 | 109.35 | 2,159,654 | -1.35(-1.22%) |
Sep 18, 2020 | 109.33 | 111.99 | 109.13 | 110.69 | 2,762,422 | +0.37(+0.33%) |
Sep 17, 2020 | 110.24 | 110.53 | 108.13 | 110.33 | 2,179,079 | -0.73(-0.66%) |
Sep 16, 2020 | 110.64 | 112.57 | 109.78 | 111.06 | 2,150,671 | +0.87(+0.79%) |
Sep 15, 2020 | 113.06 | 114.11 | 110.05 | 110.19 | 2,280,839 | -3.02(-2.66%) |
Sep 14, 2020 | 113.89 | 114.98 | 113.06 | 113.21 | 1,869,196 | +0.20(+0.17%) |
Sep 11, 2020 | 111.97 | 113.78 | 110.83 | 113.01 | 1,885,912 | +1.35(+1.21%) |
Sep 10, 2020 | 114.90 | 115.69 | 111.52 | 111.66 | 1,917,332 | -2.80(-2.45%) |
Sep 09, 2020 | 114.05 | 116.83 | 113.43 | 114.46 | 1,498,168 | +1.04(+0.92%) |
Sep 08, 2020 | 117.06 | 117.32 | 112.63 | 113.42 | 1,876,549 | -4.17(-3.54%) |
Sep 04, 2020 | 118.27 | 119.61 | 116.43 | 117.59 | 1,516,567 | +1.45(+1.25%) |
Sep 03, 2020 | 119.42 | 121.96 | 115.29 | 116.14 | 1,533,327 | -1.70(-1.45%) |
Sep 02, 2020 | 116.71 | 118.43 | 115.64 | 117.84 | 1,904,439 | +0.91(+0.78%) |
Sep 01, 2020 | 116.15 | 117.30 | 115.80 | 116.93 | 1,186,010 | -0.13(-0.11%) |
Aug 31, 2020 | 118.13 | 118.34 | 115.80 | 117.06 | 1,674,470 | -1.30(-1.10%) |
Aug 28, 2020 | 120.08 | 120.25 | 117.63 | 118.37 | 1,492,222 | -1.28(-1.07%) |
Aug 27, 2020 | 118.16 | 122.07 | 117.87 | 119.65 | 1,799,341 | +2.03(+1.73%) |
Aug 26, 2020 | 117.47 | 118.51 | 116.31 | 117.62 | 1,576,631 | -0.30(-0.25%) |
Aug 25, 2020 | 117.56 | 118.23 | 116.72 | 117.92 | 1,413,958 | +1.40(+1.20%) |
Aug 24, 2020 | 114.16 | 116.53 | 113.62 | 116.52 | 1,783,878 | +2.34(+2.05%) |
Aug 21, 2020 | 115.51 | 115.83 | 113.98 | 114.18 | 1,626,869 | -1.42(-1.23%) |
Aug 20, 2020 | 115.01 | 116.51 | 114.49 | 115.60 | 1,914,749 | -0.46(-0.40%) |
Aug 19, 2020 | 117.42 | 118.16 | 115.61 | 116.06 | 1,581,035 | -1.08(-0.92%) |
Aug 18, 2020 | 117.85 | 118.52 | 116.72 | 117.14 | 1,590,854 | -0.71(-0.60%) |
Aug 17, 2020 | 121.36 | 121.59 | 117.65 | 117.85 | 1,783,876 | -4.03(-3.30%) |
Aug 14, 2020 | 122.08 | 123.42 | 121.36 | 121.88 | 1,508,559 | -0.99(-0.81%) |
Aug 13, 2020 | 121.14 | 123.38 | 120.25 | 122.87 | 1,746,060 | +0.86(+0.71%) |
Aug 12, 2020 | 125.17 | 125.29 | 121.85 | 122.01 | 2,043,209 | -1.62(-1.31%) |
Aug 11, 2020 | 124.59 | 126.27 | 123.19 | 123.63 | 1,777,819 | +0.98(+0.80%) |
Aug 10, 2020 | 122.07 | 123.17 | 121.24 | 122.65 | 1,397,830 | +0.95(+0.78%) |
Aug 07, 2020 | 117.69 | 121.90 | 117.61 | 121.70 | 1,371,349 | +3.17(+2.68%) |
Aug 06, 2020 | 117.05 | 119.46 | 116.21 | 118.53 | 1,332,514 | +0.83(+0.71%) |
Aug 05, 2020 | 117.83 | 119.17 | 117.63 | 117.69 | 1,724,779 | +0.85(+0.73%) |
Aug 04, 2020 | 117.82 | 118.53 | 116.21 | 116.84 | 1,867,381 | -1.58(-1.34%) |
Aug 03, 2020 | 119.49 | 119.55 | 117.45 | 118.42 | 1,977,076 | -0.74(-0.62%) |
Jul 31, 2020 | 121.34 | 121.46 | 117.58 | 119.16 | 2,321,566 | -2.59(-2.12%) |
Jul 30, 2020 | 121.50 | 123.98 | 120.36 | 121.75 | 2,235,909 | -1.82(-1.47%) |
Jul 29, 2020 | 122.68 | 123.66 | 119.81 | 123.56 | 2,749,559 | -0.02(-0.02%) |
Jul 28, 2020 | 123.62 | 124.38 | 123.03 | 123.58 | 1,817,438 | -0.40(-0.32%) |
Jul 27, 2020 | 125.21 | 125.36 | 122.83 | 123.99 | 1,987,184 | -2.36(-1.87%) |
Jul 24, 2020 | 127.60 | 128.08 | 125.09 | 126.35 | 1,231,470 | -0.40(-0.32%) |
Jul 23, 2020 | 127.00 | 127.82 | 125.93 | 126.75 | 1,375,632 | -0.41(-0.32%) |
Jul 22, 2020 | 126.04 | 127.68 | 125.46 | 127.16 | 1,324,563 | +0.22(+0.17%) |
Jul 21, 2020 | 125.88 | 128.85 | 125.87 | 126.95 | 1,280,474 | +1.19(+0.95%) |
Jul 20, 2020 | 126.77 | 127.48 | 125.36 | 125.76 | 1,591,826 | -1.56(-1.23%) |
Jul 17, 2020 | 127.39 | 127.76 | 125.69 | 127.32 | 1,419,720 | -0.08(-0.06%) |
Jul 16, 2020 | 124.95 | 128.62 | 124.40 | 127.39 | 2,317,927 | +3.02(+2.43%) |
Jul 15, 2020 | 124.66 | 125.35 | 122.99 | 124.37 | 2,021,639 | +1.93(+1.58%) |
Jul 14, 2020 | 120.29 | 122.82 | 119.31 | 122.44 | 1,406,284 | +2.28(+1.89%) |
Jul 13, 2020 | 120.73 | 122.29 | 119.00 | 120.17 | 1,509,340 | -0.11(-0.09%) |
Jul 10, 2020 | 116.62 | 121.00 | 116.12 | 120.28 | 1,661,358 | +3.83(+3.29%) |
Jul 09, 2020 | 119.52 | 119.90 | 114.66 | 116.45 | 1,871,797 | -3.30(-2.75%) |
Jul 08, 2020 | 118.20 | 120.23 | 117.77 | 119.74 | 2,044,218 | +0.65(+0.54%) |
Jul 07, 2020 | 119.45 | 120.51 | 117.60 | 119.10 | 2,492,801 | -0.11(-0.09%) |
Jul 06, 2020 | 119.58 | 120.98 | 118.55 | 119.21 | 1,562,438 | +1.61(+1.37%) |
Jul 02, 2020 | 120.34 | 121.59 | 117.37 | 117.60 | 1,233,499 | -0.08(-0.07%) |
Jul 01, 2020 | 118.45 | 120.09 | 117.03 | 117.68 | 1,357,359 | -0.90(-0.76%) |
Jun 30, 2020 | 117.54 | 119.23 | 116.86 | 118.58 | 2,101,944 | +0.86(+0.73%) |
Jun 29, 2020 | 117.87 | 118.51 | 116.18 | 117.72 | 1,475,853 | +1.63(+1.40%) |
Jun 26, 2020 | 118.77 | 119.99 | 115.34 | 116.09 | 3,456,937 | -4.31(-3.58%) |
Jun 25, 2020 | 118.01 | 120.81 | 116.97 | 120.40 | 1,389,016 | +2.24(+1.89%) |
Jun 24, 2020 | 119.42 | 119.44 | 116.73 | 118.16 | 2,034,676 | -3.01(-2.48%) |
Jun 23, 2020 | 120.98 | 122.37 | 120.30 | 121.17 | 1,978,663 | +1.87(+1.57%) |
Jun 22, 2020 | 118.88 | 120.47 | 117.87 | 119.29 | 1,707,337 | -0.53(-0.45%) |
Jun 19, 2020 | 123.91 | 123.91 | 119.37 | 119.83 | 2,631,436 | -1.59(-1.31%) |
Jun 18, 2020 | 119.69 | 122.38 | 119.03 | 121.42 | 1,294,174 | +0.68(+0.57%) |
Jun 17, 2020 | 121.54 | 122.75 | 119.81 | 120.74 | 1,637,844 | -0.71(-0.58%) |
Jun 16, 2020 | 124.81 | 124.81 | 119.15 | 121.44 | 1,915,554 | +1.17(+0.98%) |
Jun 15, 2020 | 112.98 | 120.66 | 111.88 | 120.27 | 2,910,964 | +3.27(+2.79%) |
Jun 12, 2020 | 118.02 | 119.20 | 114.16 | 117.00 | 2,235,278 | +3.96(+3.50%) |
Jun 11, 2020 | 116.24 | 119.17 | 112.73 | 113.05 | 3,512,988 | -8.88(-7.28%) |
Jun 10, 2020 | 126.88 | 127.36 | 121.87 | 121.93 | 2,659,076 | -6.25(-4.87%) |
Jun 09, 2020 | 128.03 | 130.45 | 127.53 | 128.17 | 2,824,746 | -2.80(-2.14%) |
Jun 08, 2020 | 132.36 | 132.88 | 129.26 | 130.98 | 3,917,373 | +0.03(+0.02%) |
Jun 05, 2020 | 132.59 | 132.75 | 127.30 | 130.95 | 5,279,783 | +5.72(+4.56%) |
Jun 04, 2020 | 117.15 | 125.40 | 116.37 | 125.23 | 4,625,588 | +7.52(+6.39%) |
Jun 03, 2020 | 116.36 | 118.82 | 115.21 | 117.71 | 4,563,285 | +4.42(+3.90%) |
Jun 02, 2020 | 109.70 | 114.67 | 109.07 | 113.29 | 4,352,642 | +1.99(+1.79%) |
Jun 01, 2020 | 112.75 | 112.75 | 110.36 | 111.30 | 2,573,413 | -2.22(-1.95%) |
May 29, 2020 | 114.24 | 115.47 | 112.69 | 113.51 | 2,673,139 | -1.65(-1.43%) |
May 28, 2020 | 116.24 | 116.24 | 113.66 | 115.16 | 3,236,454 | +0.69(+0.60%) |
May 27, 2020 | 113.96 | 115.05 | 111.56 | 114.47 | 4,092,148 | +4.33(+3.93%) |
May 26, 2020 | 112.79 | 114.20 | 109.96 | 110.14 | 4,382,941 | +1.23(+1.13%) |
May 22, 2020 | 105.30 | 109.26 | 104.45 | 108.91 | 5,152,270 | +3.65(+3.47%) |
May 21, 2020 | 97.17 | 105.64 | 96.68 | 105.27 | 5,962,441 | +7.88(+8.10%) |
May 20, 2020 | 96.14 | 99.02 | 95.85 | 97.38 | 2,715,513 | +2.40(+2.53%) |
May 19, 2020 | 97.35 | 98.02 | 94.96 | 94.98 | 2,821,862 | -3.08(-3.14%) |
May 18, 2020 | 96.73 | 99.00 | 96.16 | 98.06 | 3,424,575 | +5.45(+5.88%) |
May 15, 2020 | 90.87 | 92.99 | 90.01 | 92.61 | 5,916,807 | +0.60(+0.65%) |
May 14, 2020 | 90.21 | 92.55 | 86.66 | 92.02 | 4,039,196 | +0.32(+0.35%) |
May 13, 2020 | 93.61 | 93.81 | 91.07 | 91.70 | 3,500,670 | -2.87(-3.03%) |
May 12, 2020 | 95.08 | 95.97 | 94.49 | 94.57 | 3,880,926 | -0.22(-0.24%) |
May 11, 2020 | 94.12 | 95.37 | 92.99 | 94.79 | 4,200,935 | -0.11(-0.12%) |
May 08, 2020 | 93.83 | 95.17 | 92.51 | 94.90 | 5,186,324 | +2.76(+2.99%) |
May 07, 2020 | 89.37 | 92.62 | 89.37 | 92.15 | 4,881,113 | +3.48(+3.93%) |
May 06, 2020 | 93.86 | 94.02 | 88.48 | 88.67 | 3,399,728 | -4.57(-4.90%) |
May 05, 2020 | 93.46 | 95.23 | 93.18 | 93.24 | 2,967,338 | +0.76(+0.83%) |
May 04, 2020 | 93.83 | 94.04 | 91.79 | 92.47 | 3,698,376 | -2.09(-2.21%) |
May 01, 2020 | 98.27 | 98.71 | 93.99 | 94.57 | 2,599,661 | -5.98(-5.94%) |
Apr 30, 2020 | 102.78 | 103.78 | 100.43 | 100.55 | 3,263,609 | -3.78(-3.62%) |
Apr 29, 2020 | 104.48 | 105.58 | 102.51 | 104.33 | 2,750,237 | +1.55(+1.50%) |
Apr 28, 2020 | 100.78 | 103.91 | 100.27 | 102.78 | 3,318,432 | +3.61(+3.64%) |
Apr 27, 2020 | 93.83 | 99.46 | 93.79 | 99.17 | 5,426,778 | +2.34(+2.41%) |
Apr 24, 2020 | 97.59 | 97.95 | 95.05 | 96.83 | 4,184,058 | -0.06(-0.06%) |
Apr 23, 2020 | 99.91 | 100.85 | 96.86 | 96.89 | 3,656,045 | -1.99(-2.01%) |
Apr 22, 2020 | 106.42 | 106.54 | 98.80 | 98.88 | 5,226,530 | -5.74(-5.49%) |
Apr 21, 2020 | 102.49 | 106.52 | 101.81 | 104.62 | 3,327,703 | -2.09(-1.96%) |
Apr 20, 2020 | 108.86 | 109.02 | 105.56 | 106.72 | 3,355,035 | -3.86(-3.49%) |
Apr 17, 2020 | 107.52 | 111.71 | 106.17 | 110.58 | 3,805,280 | +6.37(+6.11%) |
Apr 16, 2020 | 108.16 | 109.38 | 103.39 | 104.21 | 2,829,469 | -4.24(-3.91%) |
Apr 15, 2020 | 111.71 | 112.03 | 108.24 | 108.45 | 3,136,123 | -5.59(-4.90%) |
Apr 14, 2020 | 113.63 | 116.18 | 111.95 | 114.03 | 2,395,072 | +2.69(+2.42%) |
Apr 13, 2020 | 112.86 | 114.46 | 110.37 | 111.34 | 3,652,574 | -2.48(-2.18%) |
Apr 09, 2020 | 108.65 | 114.86 | 108.08 | 113.82 | 2,921,073 | +7.13(+6.68%) |
Apr 08, 2020 | 104.88 | 107.56 | 103.40 | 106.69 | 2,550,819 | +2.40(+2.30%) |
Apr 07, 2020 | 109.24 | 110.78 | 104.06 | 104.29 | 2,574,004 | +1.18(+1.15%) |
Apr 06, 2020 | 99.88 | 103.75 | 99.54 | 103.11 | 3,228,418 | +7.39(+7.72%) |
Apr 03, 2020 | 97.54 | 99.27 | 94.32 | 95.71 | 2,006,788 | -2.89(-2.94%) |
Apr 02, 2020 | 96.51 | 100.89 | 96.27 | 98.61 | 2,424,115 | +1.64(+1.69%) |
Apr 01, 2020 | 98.63 | 100.53 | 95.52 | 96.97 | 2,484,918 | -7.00(-6.73%) |
Mar 31, 2020 | 104.84 | 106.09 | 102.73 | 103.97 | 3,303,774 | -2.19(-2.06%) |
Mar 30, 2020 | 101.13 | 106.78 | 98.33 | 106.16 | 3,000,044 | +5.24(+5.19%) |
Mar 27, 2020 | 97.57 | 105.64 | 96.89 | 100.92 | 3,990,587 | -0.75(-0.74%) |
Mar 26, 2020 | 95.71 | 102.72 | 93.55 | 101.67 | 4,376,305 | +6.91(+7.29%) |
Mar 25, 2020 | 94.66 | 100.86 | 90.32 | 94.76 | 4,477,506 | -0.71(-0.74%) |
Mar 24, 2020 | 91.94 | 95.82 | 89.71 | 95.47 | 3,786,718 | +7.78(+8.87%) |
Mar 23, 2020 | 90.58 | 94.53 | 85.68 | 87.69 | 4,255,148 | -6.85(-7.25%) |
Mar 20, 2020 | 92.16 | 96.79 | 86.67 | 94.54 | 5,209,635 | +2.82(+3.08%) |
Mar 19, 2020 | 90.72 | 93.92 | 87.35 | 91.72 | 3,868,260 | -0.49(-0.54%) |
Mar 18, 2020 | 95.15 | 100.07 | 80.70 | 92.21 | 4,704,754 | -9.49(-9.33%) |
Mar 17, 2020 | 95.74 | 101.94 | 90.34 | 101.70 | 4,885,139 | +8.00(+8.54%) |
Mar 16, 2020 | 99.55 | 105.58 | 93.03 | 93.70 | 4,451,471 | -18.88(-16.77%) |
Mar 13, 2020 | 113.37 | 114.03 | 104.45 | 112.59 | 5,715,039 | +4.73(+4.39%) |
Mar 12, 2020 | 114.56 | 116.90 | 107.68 | 107.86 | 3,615,059 | -13.44(-11.08%) |
Mar 11, 2020 | 124.77 | 126.25 | 119.80 | 121.30 | 2,883,666 | -7.22(-5.61%) |
Mar 10, 2020 | 128.49 | 128.72 | 123.69 | 128.51 | 2,816,559 | +3.82(+3.06%) |
Mar 09, 2020 | 125.33 | 131.19 | 121.92 | 124.70 | 3,514,023 | -9.10(-6.80%) |
Mar 06, 2020 | 129.22 | 134.38 | 128.66 | 133.80 | 3,776,292 | -0.06(-0.05%) |
Mar 05, 2020 | 136.90 | 136.90 | 132.24 | 133.86 | 2,781,107 | -6.51(-4.64%) |
Mar 04, 2020 | 136.64 | 140.68 | 135.48 | 140.38 | 2,324,860 | +5.32(+3.94%) |
Mar 03, 2020 | 140.54 | 141.87 | 134.19 | 135.06 | 3,072,066 | -5.20(-3.71%) |