Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 139.82 | 140.03 | 136.56 | 136.94 | 52,118 | -3.11(-2.22%) |
Jan 28, 2021 | 138.85 | 141.46 | 138.85 | 140.05 | 70,461 | +2.92(+2.13%) |
Jan 27, 2021 | 139.35 | 139.75 | 136.83 | 137.13 | 66,451 | -4.46(-3.15%) |
Jan 26, 2021 | 143.11 | 143.17 | 141.59 | 141.59 | 32,330 | -0.91(-0.64%) |
Jan 25, 2021 | 142.75 | 142.75 | 140.37 | 142.50 | 243,432 | -1.26(-0.88%) |
Jan 22, 2021 | 143.21 | 144.41 | 143.21 | 143.76 | 33,436 | -1.14(-0.79%) |
Jan 21, 2021 | 146.62 | 146.62 | 144.88 | 144.90 | 62,474 | -1.66(-1.13%) |
Jan 20, 2021 | 147.11 | 147.11 | 146.19 | 146.56 | 73,860 | -0.02(-0.01%) |
Jan 19, 2021 | 147.14 | 147.48 | 146.01 | 146.58 | 89,220 | +0.43(+0.30%) |
Jan 15, 2021 | 147.08 | 147.40 | 145.59 | 146.15 | 95,956 | -2.93(-1.97%) |
Jan 14, 2021 | 150.16 | 150.40 | 149.03 | 149.08 | 135,963 | -0.45(-0.30%) |
Jan 13, 2021 | 149.71 | 149.88 | 148.73 | 149.53 | 280,253 | -0.14(-0.09%) |
Jan 12, 2021 | 149.50 | 150.18 | 148.85 | 149.67 | 215,957 | +1.03(+0.69%) |
Jan 11, 2021 | 146.94 | 148.90 | 146.59 | 148.64 | 79,692 | +0.50(+0.34%) |
Jan 08, 2021 | 148.73 | 148.73 | 146.27 | 148.14 | 67,827 | -0.09(-0.06%) |
Jan 07, 2021 | 148.12 | 149.71 | 147.91 | 148.24 | 60,887 | +2.53(+1.73%) |
Jan 06, 2021 | 142.67 | 147.14 | 142.67 | 145.71 | 168,809 | +5.30(+3.78%) |
Jan 05, 2021 | 139.70 | 140.94 | 139.07 | 140.41 | 144,574 | +0.56(+0.40%) |
Jan 04, 2021 | 142.36 | 142.36 | 138.68 | 139.85 | 36,185 | -1.51(-1.07%) |
Dec 31, 2020 | 141.36 | 141.36 | 141.36 | 21,987 | +1.54(+1.10%) | |
Dec 30, 2020 | 139.32 | 140.19 | 139.32 | 139.82 | 21,987 | +1.08(+0.78%) |
Dec 29, 2020 | 140.04 | 140.04 | 138.64 | 138.74 | 32,330 | -0.41(-0.29%) |
Dec 28, 2020 | 139.19 | 139.75 | 138.62 | 139.15 | 34,452 | +1.23(+0.89%) |
Dec 24, 2020 | 138.39 | 138.39 | 136.98 | 137.91 | 17,734 | +0.29(+0.21%) |
Dec 23, 2020 | 136.68 | 138.44 | 136.68 | 137.62 | 37,169 | +1.86(+1.37%) |
Dec 22, 2020 | 137.19 | 137.48 | 135.66 | 135.76 | 60,584 | -1.33(-0.97%) |
Dec 21, 2020 | 136.47 | 137.77 | 134.90 | 137.09 | 53,724 | +1.51(+1.11%) |
Dec 18, 2020 | 136.81 | 136.81 | 134.90 | 135.58 | 214,835 | -0.88(-0.64%) |
Dec 17, 2020 | 136.60 | 136.63 | 136.12 | 136.46 | 23,466 | +0.58(+0.43%) |
Dec 16, 2020 | 135.76 | 136.07 | 135.37 | 135.87 | 34,443 | +0.25(+0.19%) |
Dec 15, 2020 | 134.68 | 135.96 | 133.85 | 135.62 | 34,297 | +2.11(+1.58%) |
Dec 14, 2020 | 136.10 | 136.10 | 133.51 | 133.51 | 23,257 | -0.84(-0.62%) |
Dec 11, 2020 | 134.18 | 134.62 | 133.34 | 134.35 | 38,647 | -1.49(-1.10%) |
Dec 10, 2020 | 134.89 | 135.93 | 134.70 | 135.84 | 47,556 | +0.01(+0.01%) |
Dec 09, 2020 | 137.19 | 137.19 | 135.32 | 135.83 | 47,088 | -0.54(-0.40%) |
Dec 08, 2020 | 135.47 | 136.46 | 135.47 | 136.37 | 136,170 | -0.06(-0.05%) |
Dec 07, 2020 | 136.28 | 136.90 | 135.99 | 136.44 | 62,304 | -0.53(-0.38%) |
Dec 04, 2020 | 135.84 | 137.01 | 135.84 | 136.96 | 55,942 | +2.11(+1.56%) |
Dec 03, 2020 | 135.44 | 135.81 | 134.44 | 134.85 | 169,143 | -0.32(-0.24%) |
Dec 02, 2020 | 133.40 | 135.35 | 133.40 | 135.17 | 33,148 | +1.39(+1.04%) |
Dec 01, 2020 | 134.20 | 134.84 | 133.61 | 133.78 | 28,810 | +1.96(+1.49%) |
Nov 30, 2020 | 133.65 | 133.66 | 131.56 | 131.83 | 26,920 | -2.36(-1.76%) |
Nov 27, 2020 | 134.97 | 134.97 | 133.98 | 134.19 | 22,099 | -0.46(-0.34%) |
Nov 25, 2020 | 134.39 | 134.70 | 133.22 | 134.65 | 69,608 | -0.25(-0.19%) |
Nov 24, 2020 | 132.52 | 135.07 | 132.45 | 134.90 | 75,188 | +4.69(+3.60%) |
Nov 23, 2020 | 129.02 | 130.58 | 129.02 | 130.21 | 39,713 | +2.66(+2.09%) |
Nov 20, 2020 | 128.61 | 128.66 | 127.45 | 127.55 | 39,181 | -1.45(-1.13%) |
Nov 19, 2020 | 128.22 | 129.19 | 127.25 | 129.00 | 58,299 | +0.29(+0.23%) |
Nov 18, 2020 | 130.44 | 131.36 | 128.71 | 128.71 | 64,132 | -1.09(-0.84%) |
Nov 17, 2020 | 128.75 | 129.96 | 127.88 | 129.79 | 33,303 | -0.48(-0.37%) |
Nov 16, 2020 | 130.97 | 130.97 | 129.12 | 130.27 | 67,559 | +2.68(+2.10%) |
Nov 13, 2020 | 126.27 | 128.13 | 126.27 | 127.59 | 104,946 | +1.99(+1.58%) |
Nov 12, 2020 | 126.49 | 126.49 | 124.54 | 125.61 | 78,396 | -2.16(-1.69%) |
Nov 11, 2020 | 129.32 | 129.32 | 127.11 | 127.76 | 144,249 | -0.70(-0.55%) |
Nov 10, 2020 | 128.50 | 129.01 | 127.25 | 128.46 | 100,956 | -0.24(-0.19%) |
Nov 09, 2020 | 129.15 | 130.65 | 127.52 | 128.71 | 170,134 | +10.42(+8.81%) |
Nov 06, 2020 | 120.01 | 120.01 | 117.94 | 118.28 | 48,469 | -1.17(-0.98%) |
Nov 05, 2020 | 117.66 | 120.16 | 117.66 | 119.45 | 111,401 | +3.18(+2.74%) |
Nov 04, 2020 | 115.91 | 118.09 | 114.67 | 116.27 | 50,998 | -0.63(-0.54%) |
Nov 03, 2020 | 116.02 | 117.57 | 115.75 | 116.90 | 84,740 | +2.90(+2.55%) |
Nov 02, 2020 | 113.37 | 114.59 | 113.19 | 113.99 | 90,593 | +2.07(+1.85%) |
Oct 30, 2020 | 111.16 | 112.04 | 110.21 | 111.92 | 69,394 | -0.10(-0.09%) |
Oct 29, 2020 | 110.67 | 112.63 | 109.25 | 112.03 | 82,969 | +1.16(+1.05%) |
Oct 28, 2020 | 111.89 | 112.08 | 110.44 | 110.86 | 80,894 | -3.80(-3.32%) |
Oct 27, 2020 | 116.81 | 116.81 | 114.63 | 114.67 | 50,132 | -2.25(-1.92%) |
Oct 26, 2020 | 118.25 | 118.25 | 115.65 | 116.92 | 102,847 | -2.79(-2.33%) |
Oct 23, 2020 | 120.25 | 120.34 | 118.79 | 119.71 | 231,885 | +0.20(+0.16%) |
Oct 22, 2020 | 117.62 | 119.79 | 117.52 | 119.51 | 188,438 | +2.08(+1.77%) |
Oct 21, 2020 | 118.34 | 118.71 | 117.43 | 117.43 | 89,724 | -0.84(-0.71%) |
Oct 20, 2020 | 118.00 | 119.75 | 118.00 | 118.27 | 148,879 | +0.89(+0.76%) |
Oct 19, 2020 | 119.70 | 119.70 | 117.17 | 117.38 | 124,135 | -2.00(-1.67%) |
Oct 16, 2020 | 119.42 | 120.05 | 118.92 | 119.38 | 146,796 | +0.23(+0.20%) |
Oct 15, 2020 | 117.37 | 119.25 | 117.24 | 119.14 | 232,482 | +0.52(+0.44%) |
Oct 14, 2020 | 120.09 | 120.31 | 118.49 | 118.62 | 260,947 | -1.31(-1.09%) |
Oct 13, 2020 | 121.43 | 121.67 | 119.58 | 119.93 | 273,935 | -2.03(-1.67%) |
Oct 12, 2020 | 121.07 | 122.29 | 121.07 | 121.96 | 178,706 | +1.10(+0.91%) |
Oct 09, 2020 | 120.94 | 121.48 | 119.90 | 120.87 | 666,617 | +0.53(+0.44%) |
Oct 08, 2020 | 119.31 | 120.55 | 119.20 | 120.33 | 768,391 | +1.75(+1.48%) |
Oct 07, 2020 | 117.75 | 119.14 | 117.70 | 118.58 | 5,018,709 | +1.88(+1.61%) |
Oct 06, 2020 | 119.00 | 119.92 | 116.42 | 116.70 | 114,164 | -1.21(-1.02%) |
Oct 05, 2020 | 117.13 | 118.06 | 116.88 | 117.91 | 66,109 | +1.90(+1.64%) |
Oct 02, 2020 | 113.23 | 116.62 | 113.23 | 116.01 | 122,028 | +0.68(+0.59%) |
Oct 01, 2020 | 114.88 | 115.93 | 114.41 | 115.32 | 424,688 | +1.03(+0.90%) |
Sep 30, 2020 | 113.50 | 115.44 | 113.50 | 114.29 | 72,313 | +1.19(+1.05%) |
Sep 29, 2020 | 114.22 | 114.26 | 112.82 | 113.10 | 61,595 | -1.16(-1.02%) |
Sep 28, 2020 | 113.21 | 114.94 | 113.21 | 114.26 | 42,342 | +2.68(+2.40%) |
Sep 25, 2020 | 109.64 | 111.94 | 109.41 | 111.58 | 52,313 | +1.35(+1.22%) |
Sep 24, 2020 | 109.80 | 111.75 | 108.72 | 110.24 | 128,662 | +0.39(+0.36%) |
Sep 23, 2020 | 112.67 | 113.18 | 109.75 | 109.84 | 45,560 | -2.68(-2.38%) |
Sep 22, 2020 | 113.12 | 113.64 | 111.43 | 112.53 | 100,758 | -0.47(-0.42%) |
Sep 21, 2020 | 113.77 | 113.78 | 111.60 | 113.00 | 83,478 | -3.25(-2.80%) |
Sep 18, 2020 | 116.69 | 117.16 | 115.79 | 116.25 | 48,933 | -0.51(-0.44%) |
Sep 17, 2020 | 116.33 | 117.50 | 116.06 | 116.77 | 54,847 | -1.23(-1.04%) |
Sep 16, 2020 | 117.13 | 119.31 | 116.81 | 118.00 | 50,507 | +1.26(+1.08%) |
Sep 15, 2020 | 118.65 | 118.65 | 116.65 | 116.74 | 59,488 | -1.36(-1.15%) |
Sep 14, 2020 | 117.20 | 118.90 | 117.09 | 118.10 | 44,538 | +2.05(+1.77%) |
Sep 11, 2020 | 115.67 | 116.45 | 115.14 | 116.05 | 60,844 | +0.66(+0.57%) |
Sep 10, 2020 | 117.75 | 118.56 | 115.14 | 115.39 | 62,748 | -1.79(-1.53%) |
Sep 09, 2020 | 117.34 | 118.00 | 116.37 | 117.17 | 64,660 | +1.21(+1.04%) |
Sep 08, 2020 | 118.19 | 118.19 | 115.71 | 115.96 | 75,133 | -3.41(-2.86%) |
Sep 04, 2020 | 120.74 | 121.25 | 117.40 | 119.37 | 68,892 | +0.12(+0.10%) |
Sep 03, 2020 | 121.96 | 123.11 | 118.56 | 119.25 | 72,363 | -2.44(-2.01%) |
Sep 02, 2020 | 120.33 | 121.99 | 120.05 | 121.69 | 54,012 | +1.74(+1.45%) |
Sep 01, 2020 | 119.22 | 120.49 | 118.81 | 119.95 | 64,085 | +0.21(+0.18%) |
Aug 31, 2020 | 121.53 | 121.53 | 119.74 | 119.74 | 49,098 | -1.91(-1.57%) |
Aug 28, 2020 | 121.28 | 121.80 | 120.52 | 121.65 | 109,455 | +0.99(+0.82%) |
Aug 27, 2020 | 118.92 | 121.06 | 118.92 | 120.66 | 69,072 | +1.97(+1.66%) |
Aug 26, 2020 | 119.10 | 119.47 | 118.38 | 118.69 | 72,881 | -0.52(-0.44%) |
Aug 25, 2020 | 119.71 | 119.86 | 118.37 | 119.21 | 50,352 | +0.52(+0.44%) |
Aug 24, 2020 | 116.74 | 118.69 | 116.52 | 118.69 | 48,272 | +2.59(+2.23%) |
Aug 21, 2020 | 115.95 | 116.75 | 115.74 | 116.09 | 98,295 | -0.17(-0.14%) |
Aug 20, 2020 | 115.83 | 116.39 | 115.64 | 116.26 | 62,046 | -0.56(-0.48%) |
Aug 19, 2020 | 117.00 | 117.79 | 116.67 | 116.82 | 61,094 | +0.31(+0.26%) |
Aug 18, 2020 | 117.79 | 117.79 | 116.36 | 116.51 | 50,172 | -1.15(-0.97%) |
Aug 17, 2020 | 118.46 | 118.46 | 117.49 | 117.66 | 112,604 | -0.95(-0.80%) |
Aug 14, 2020 | 117.56 | 119.01 | 117.56 | 118.61 | 46,894 | +0.47(+0.40%) |
Aug 13, 2020 | 118.16 | 119.15 | 117.77 | 118.14 | 73,559 | -0.95(-0.80%) |
Aug 12, 2020 | 121.28 | 121.28 | 118.22 | 119.09 | 90,856 | -0.11(-0.09%) |
Aug 11, 2020 | 119.29 | 121.37 | 118.95 | 119.20 | 117,205 | +1.73(+1.48%) |
Aug 10, 2020 | 117.53 | 118.12 | 117.15 | 117.46 | 58,376 | +0.32(+0.27%) |
Aug 07, 2020 | 114.88 | 117.15 | 114.52 | 117.15 | 68,034 | +1.79(+1.55%) |
Aug 06, 2020 | 115.06 | 115.55 | 114.50 | 115.36 | 63,521 | +0.11(+0.10%) |
Aug 05, 2020 | 113.94 | 115.28 | 113.94 | 115.25 | 88,001 | +2.14(+1.89%) |
Aug 04, 2020 | 112.92 | 113.16 | 112.53 | 113.10 | 55,727 | -0.25(-0.22%) |
Aug 03, 2020 | 113.56 | 114.06 | 112.92 | 113.35 | 56,838 | +0.32(+0.28%) |
Jul 31, 2020 | 113.60 | 113.60 | 111.81 | 113.04 | 78,979 | -0.50(-0.44%) |
Jul 30, 2020 | 113.74 | 113.74 | 112.23 | 113.54 | 49,449 | -2.15(-1.86%) |
Jul 29, 2020 | 113.14 | 115.77 | 113.14 | 115.69 | 256,634 | +2.34(+2.06%) |
Jul 28, 2020 | 113.62 | 114.17 | 113.32 | 113.35 | 207,506 | -0.65(-0.57%) |
Jul 27, 2020 | 114.14 | 114.36 | 112.89 | 114.01 | 66,522 | -0.43(-0.37%) |
Jul 24, 2020 | 114.89 | 115.41 | 114.27 | 114.44 | 58,590 | -0.77(-0.67%) |
Jul 23, 2020 | 115.20 | 116.12 | 114.60 | 115.21 | 116,375 | -0.06(-0.05%) |
Jul 22, 2020 | 114.38 | 115.50 | 114.33 | 115.27 | 97,107 | +0.10(+0.09%) |
Jul 21, 2020 | 114.21 | 115.54 | 114.09 | 115.16 | 144,414 | +1.80(+1.59%) |
Jul 20, 2020 | 112.63 | 113.86 | 112.43 | 113.36 | 73,156 | +0.17(+0.15%) |
Jul 17, 2020 | 114.17 | 114.25 | 113.18 | 113.20 | 92,608 | -0.88(-0.77%) |
Jul 16, 2020 | 113.94 | 115.12 | 113.24 | 114.07 | 114,661 | -0.82(-0.71%) |
Jul 15, 2020 | 115.00 | 115.25 | 113.59 | 114.89 | 147,733 | +2.62(+2.34%) |
Jul 14, 2020 | 111.33 | 112.33 | 110.49 | 112.26 | 164,905 | +0.48(+0.43%) |
Jul 13, 2020 | 113.14 | 113.79 | 111.51 | 111.78 | 168,797 | -0.08(-0.07%) |
Jul 10, 2020 | 108.59 | 112.02 | 108.46 | 111.86 | 117,718 | +3.09(+2.84%) |
Jul 09, 2020 | 111.21 | 111.21 | 107.75 | 108.77 | 126,093 | -2.42(-2.18%) |
Jul 08, 2020 | 110.17 | 111.33 | 109.69 | 111.19 | 132,755 | +1.23(+1.12%) |
Jul 07, 2020 | 111.70 | 111.82 | 109.81 | 109.96 | 143,194 | -2.79(-2.47%) |
Jul 06, 2020 | 112.83 | 113.48 | 112.10 | 112.75 | 926,691 | +1.98(+1.78%) |
Jul 02, 2020 | 112.80 | 113.34 | 110.54 | 110.77 | 81,555 | +0.31(+0.28%) |
Jul 01, 2020 | 111.70 | 112.09 | 110.23 | 110.47 | 97,433 | -0.80(-0.72%) |
Jun 30, 2020 | 109.24 | 111.83 | 109.24 | 111.27 | 121,866 | +1.61(+1.47%) |
Jun 29, 2020 | 109.21 | 110.20 | 108.61 | 109.66 | 92,694 | +1.35(+1.25%) |
Jun 26, 2020 | 111.77 | 111.77 | 108.25 | 108.30 | 137,785 | -5.19(-4.57%) |
Jun 25, 2020 | 110.18 | 113.63 | 110.18 | 113.49 | 99,433 | +2.95(+2.67%) |
Jun 24, 2020 | 113.63 | 113.63 | 110.21 | 110.54 | 142,349 | -4.39(-3.82%) |
Jun 23, 2020 | 115.90 | 116.68 | 114.90 | 114.93 | 150,675 | +0.49(+0.43%) |
Jun 22, 2020 | 113.96 | 115.12 | 113.18 | 114.44 | 156,071 | -0.09(-0.08%) |
Jun 19, 2020 | 117.44 | 117.44 | 113.27 | 114.53 | 445,870 | -0.89(-0.77%) |
Jun 18, 2020 | 114.44 | 116.27 | 114.17 | 115.41 | 129,087 | -0.08(-0.06%) |
Jun 17, 2020 | 117.56 | 117.56 | 115.31 | 115.49 | 208,842 | -1.56(-1.34%) |
Jun 16, 2020 | 119.67 | 119.67 | 114.83 | 117.05 | 2,079,904 | +1.93(+1.68%) |
Jun 15, 2020 | 110.33 | 115.46 | 109.74 | 115.12 | 217,042 | +1.23(+1.08%) |
Jun 12, 2020 | 115.09 | 115.09 | 110.99 | 113.90 | 201,595 | +3.38(+3.06%) |
Jun 11, 2020 | 113.97 | 115.83 | 110.36 | 110.52 | 302,675 | -9.53(-7.94%) |
Jun 10, 2020 | 123.74 | 123.74 | 119.98 | 120.05 | 308,620 | -4.07(-3.28%) |
Jun 09, 2020 | 123.61 | 125.16 | 122.76 | 124.12 | 509,451 | -1.81(-1.44%) |
Jun 08, 2020 | 126.28 | 126.28 | 124.32 | 125.93 | 827,975 | +1.89(+1.53%) |
Jun 05, 2020 | 126.12 | 126.62 | 123.55 | 124.03 | 836,089 | +4.44(+3.71%) |
Jun 04, 2020 | 117.88 | 119.70 | 116.74 | 119.59 | 4,445,992 | +1.58(+1.34%) |
Jun 03, 2020 | 116.07 | 118.34 | 115.98 | 118.01 | 479,581 | +4.10(+3.60%) |
Jun 02, 2020 | 114.55 | 114.93 | 113.23 | 113.92 | 52,563 | +0.84(+0.74%) |
Jun 01, 2020 | 112.36 | 113.67 | 111.56 | 113.08 | 83,579 | +1.38(+1.23%) |
May 29, 2020 | 112.04 | 112.88 | 110.93 | 111.70 | 65,332 | -1.35(-1.19%) |
May 28, 2020 | 116.27 | 116.27 | 112.87 | 113.05 | 58,652 | -1.78(-1.55%) |
May 27, 2020 | 115.11 | 115.11 | 111.69 | 114.83 | 109,733 | +4.30(+3.89%) |
May 26, 2020 | 109.13 | 111.55 | 109.09 | 110.53 | 49,569 | +5.45(+5.18%) |
May 22, 2020 | 105.74 | 105.74 | 104.29 | 105.09 | 57,260 | -0.51(-0.48%) |
May 21, 2020 | 106.29 | 106.84 | 105.20 | 105.60 | 197,370 | -0.89(-0.84%) |
May 20, 2020 | 105.92 | 106.97 | 105.92 | 106.49 | 170,968 | +2.68(+2.58%) |
May 19, 2020 | 105.83 | 106.61 | 103.82 | 103.82 | 57,139 | -2.37(-2.23%) |
May 18, 2020 | 104.36 | 106.77 | 104.03 | 106.19 | 134,253 | +5.67(+5.64%) |
May 15, 2020 | 99.91 | 101.05 | 99.84 | 100.52 | 165,323 | -0.45(-0.45%) |
May 14, 2020 | 96.33 | 100.97 | 95.51 | 100.97 | 82,528 | +3.03(+3.09%) |
May 13, 2020 | 100.46 | 100.46 | 97.10 | 97.94 | 97,945 | -3.01(-2.98%) |
May 12, 2020 | 104.68 | 104.81 | 100.93 | 100.95 | 1,723,422 | -3.18(-3.05%) |
May 11, 2020 | 104.95 | 104.95 | 103.75 | 104.13 | 40,086 | -2.08(-1.96%) |
May 08, 2020 | 105.61 | 106.36 | 105.25 | 106.21 | 53,708 | +2.29(+2.21%) |
May 07, 2020 | 103.01 | 105.71 | 103.01 | 103.92 | 91,697 | +2.32(+2.29%) |
May 06, 2020 | 104.04 | 104.18 | 101.60 | 101.60 | 74,191 | -1.63(-1.58%) |
May 05, 2020 | 105.08 | 105.58 | 103.15 | 103.23 | 68,288 | +0.12(+0.12%) |
May 04, 2020 | 102.10 | 103.31 | 101.05 | 103.11 | 123,698 | -0.53(-0.51%) |
May 01, 2020 | 104.20 | 105.03 | 103.24 | 103.64 | 47,358 | -3.52(-3.29%) |
Apr 30, 2020 | 108.56 | 108.64 | 106.63 | 107.16 | 99,110 | -3.20(-2.90%) |
Apr 29, 2020 | 109.51 | 111.10 | 108.86 | 110.36 | 47,231 | +4.71(+4.46%) |
Apr 28, 2020 | 107.40 | 108.33 | 105.19 | 105.65 | 98,185 | +0.97(+0.92%) |
Apr 27, 2020 | 101.47 | 104.94 | 101.47 | 104.68 | 57,511 | +4.48(+4.47%) |
Apr 24, 2020 | 100.02 | 100.69 | 98.40 | 100.20 | 39,285 | +1.47(+1.49%) |
Apr 23, 2020 | 99.13 | 100.78 | 98.73 | 98.73 | 137,636 | +0.09(+0.09%) |
Apr 22, 2020 | 99.32 | 99.51 | 98.46 | 98.64 | 63,716 | +1.49(+1.53%) |
Apr 21, 2020 | 97.71 | 98.69 | 96.81 | 97.15 | 81,492 | -3.15(-3.14%) |
Apr 20, 2020 | 100.31 | 102.14 | 99.28 | 100.30 | 84,708 | -2.08(-2.03%) |
Apr 17, 2020 | 100.63 | 102.65 | 100.02 | 102.39 | 187,495 | +5.89(+6.10%) |
Apr 16, 2020 | 98.89 | 98.89 | 95.65 | 96.50 | 55,957 | -2.25(-2.28%) |
Apr 15, 2020 | 99.63 | 99.64 | 98.34 | 98.74 | 71,170 | -4.84(-4.67%) |
Apr 14, 2020 | 106.57 | 106.57 | 102.01 | 103.58 | 149,753 | +0.04(+0.04%) |
Apr 13, 2020 | 107.79 | 107.79 | 102.63 | 103.55 | 104,072 | -4.00(-3.72%) |
Apr 09, 2020 | 105.67 | 108.79 | 105.14 | 107.55 | 109,677 | +4.89(+4.76%) |
Apr 08, 2020 | 100.05 | 103.23 | 98.79 | 102.66 | 91,643 | +4.37(+4.44%) |
Apr 07, 2020 | 102.56 | 103.58 | 98.30 | 98.30 | 154,949 | +0.75(+0.77%) |
Apr 06, 2020 | 94.27 | 98.30 | 94.27 | 97.54 | 123,689 | +7.83(+8.73%) |
Apr 03, 2020 | 91.27 | 92.46 | 88.59 | 89.71 | 445,813 | -2.34(-2.54%) |
Apr 02, 2020 | 88.98 | 92.39 | 88.81 | 92.05 | 90,462 | +2.61(+2.92%) |
Apr 01, 2020 | 90.59 | 91.24 | 88.66 | 89.44 | 130,828 | -5.95(-6.23%) |
Mar 31, 2020 | 98.08 | 98.81 | 94.79 | 95.39 | 193,569 | -3.26(-3.31%) |
Mar 30, 2020 | 97.12 | 98.85 | 95.19 | 98.65 | 139,778 | +1.65(+1.71%) |
Mar 27, 2020 | 97.23 | 99.86 | 95.22 | 97.00 | 252,398 | -4.07(-4.03%) |
Mar 26, 2020 | 95.86 | 101.61 | 95.86 | 101.07 | 494,768 | +6.40(+6.76%) |
Mar 25, 2020 | 93.24 | 98.39 | 89.77 | 94.66 | 372,528 | +3.63(+3.99%) |
Mar 24, 2020 | 84.91 | 91.28 | 84.91 | 91.03 | 194,115 | +10.90(+13.60%) |
Mar 23, 2020 | 84.56 | 84.83 | 79.68 | 80.13 | 186,902 | -5.78(-6.73%) |
Mar 20, 2020 | 91.05 | 91.46 | 85.19 | 85.91 | 131,884 | -3.64(-4.07%) |
Mar 19, 2020 | 85.42 | 91.65 | 81.89 | 89.56 | 113,194 | +1.66(+1.89%) |
Mar 18, 2020 | 88.43 | 90.00 | 83.07 | 87.90 | 152,482 | -7.74(-8.10%) |
Mar 17, 2020 | 92.75 | 97.16 | 88.89 | 95.64 | 186,762 | +4.99(+5.50%) |
Mar 16, 2020 | 89.89 | 97.78 | 87.19 | 90.65 | 306,785 | -15.12(-14.30%) |
Mar 13, 2020 | 100.24 | 105.94 | 96.21 | 105.77 | 182,101 | +12.23(+13.07%) |
Mar 12, 2020 | 95.06 | 101.42 | 92.20 | 93.55 | 261,691 | -10.53(-10.12%) |
Mar 11, 2020 | 106.75 | 107.77 | 102.56 | 104.08 | 132,338 | -6.35(-5.75%) |
Mar 10, 2020 | 108.27 | 110.43 | 103.88 | 110.43 | 104,900 | +7.16(+6.93%) |
Mar 09, 2020 | 104.79 | 108.58 | 102.41 | 103.28 | 285,699 | -13.24(-11.36%) |
Mar 06, 2020 | 115.50 | 118.10 | 114.29 | 116.52 | 157,481 | -4.27(-3.53%) |
Mar 05, 2020 | 122.71 | 123.28 | 119.66 | 120.78 | 123,275 | -5.85(-4.62%) |
Mar 04, 2020 | 125.12 | 126.81 | 122.55 | 126.63 | 625,694 | +3.61(+2.94%) |
Mar 03, 2020 | 128.18 | 129.39 | 122.09 | 123.02 | 232,848 | -4.96(-3.88%) |
Mar 02, 2020 | 122.89 | 127.98 | 121.08 | 127.98 | 277,098 | +5.89(+4.83%) |
Feb 28, 2020 | 120.02 | 122.88 | 118.76 | 122.08 | 215,180 | -2.37(-1.90%) |
Feb 27, 2020 | 126.56 | 129.15 | 123.59 | 124.45 | 178,802 | -5.46(-4.20%) |
Feb 26, 2020 | 131.53 | 133.17 | 129.91 | 129.91 | 144,246 | -1.02(-0.78%) |
Feb 25, 2020 | 136.79 | 136.92 | 130.39 | 130.94 | 146,104 | -5.97(-4.36%) |
Feb 24, 2020 | 136.59 | 138.16 | 136.12 | 136.91 | 217,553 | -4.98(-3.51%) |
Feb 21, 2020 | 143.12 | 143.12 | 141.34 | 141.89 | 30,368 | -1.97(-1.37%) |
Feb 20, 2020 | 143.67 | 144.73 | 142.85 | 143.86 | 44,515 | -0.05(-0.03%) |
Feb 19, 2020 | 143.37 | 144.34 | 143.37 | 143.91 | 40,358 | +1.22(+0.85%) |
Feb 18, 2020 | 143.49 | 143.80 | 142.22 | 142.69 | 32,427 | -1.12(-0.78%) |
Feb 14, 2020 | 143.45 | 143.93 | 143.23 | 143.81 | 29,175 | +0.41(+0.28%) |
Feb 13, 2020 | 142.65 | 143.63 | 142.45 | 143.40 | 34,983 | +0.14(+0.10%) |
Feb 12, 2020 | 143.59 | 143.81 | 142.98 | 143.26 | 37,278 | +0.55(+0.39%) |
Feb 11, 2020 | 142.97 | 143.55 | 142.70 | 142.71 | 62,893 | +0.48(+0.34%) |
Feb 10, 2020 | 141.21 | 142.25 | 141.21 | 142.23 | 38,613 | +0.52(+0.36%) |
Feb 07, 2020 | 141.66 | 142.13 | 141.22 | 141.71 | 77,330 | -0.61(-0.43%) |
Feb 06, 2020 | 143.28 | 143.28 | 142.06 | 142.32 | 50,656 | -0.16(-0.11%) |
Feb 05, 2020 | 142.18 | 142.64 | 141.44 | 142.48 | 86,986 | +1.84(+1.31%) |
Feb 04, 2020 | 140.64 | 141.75 | 140.49 | 140.63 | 83,345 | +1.92(+1.38%) |