Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 151.60 | 153.27 | 145.09 | 146.21 | 492,100 | -7.58(-4.93%) |
Jan 28, 2021 | 153.27 | 155.69 | 152.17 | 153.79 | 430,541 | +1.53(+1.00%) |
Jan 27, 2021 | 150.84 | 155.17 | 150.19 | 152.26 | 651,602 | -0.49(-0.32%) |
Jan 26, 2021 | 159.41 | 159.71 | 152.59 | 152.75 | 333,186 | -5.90(-3.72%) |
Jan 25, 2021 | 161.18 | 161.18 | 154.90 | 158.65 | 386,931 | -1.25(-0.78%) |
Jan 22, 2021 | 153.38 | 161.07 | 152.73 | 159.90 | 330,400 | +5.57(+3.61%) |
Jan 21, 2021 | 152.99 | 155.46 | 151.91 | 154.33 | 258,215 | +0.22(+0.14%) |
Jan 20, 2021 | 149.42 | 156.35 | 148.75 | 154.11 | 342,665 | +4.40(+2.94%) |
Jan 19, 2021 | 149.50 | 151.43 | 146.26 | 149.71 | 237,297 | +1.41(+0.95%) |
Jan 15, 2021 | 148.30 | 149.82 | 146.11 | 148.30 | 240,600 | -0.77(-0.52%) |
Jan 14, 2021 | 149.24 | 151.73 | 148.53 | 149.07 | 381,084 | +1.83(+1.24%) |
Jan 13, 2021 | 152.71 | 154.14 | 146.93 | 147.24 | 394,136 | -5.55(-3.63%) |
Jan 12, 2021 | 150.93 | 154.47 | 150.29 | 152.79 | 299,049 | +2.59(+1.72%) |
Jan 11, 2021 | 148.49 | 150.45 | 148.39 | 150.20 | 269,041 | +0.51(+0.34%) |
Jan 08, 2021 | 148.70 | 151.93 | 147.62 | 149.69 | 275,300 | +1.80(+1.22%) |
Jan 07, 2021 | 149.62 | 149.63 | 145.64 | 147.89 | 384,512 | -0.33(-0.22%) |
Jan 06, 2021 | 146.06 | 149.87 | 144.91 | 148.22 | 466,058 | +4.90(+3.42%) |
Jan 05, 2021 | 142.05 | 145.48 | 141.88 | 143.32 | 372,979 | +0.99(+0.70%) |
Jan 04, 2021 | 149.82 | 149.82 | 141.39 | 142.33 | 232,830 | -6.04(-4.07%) |
Dec 31, 2020 | 148.37 | 148.37 | 148.37 | 199,296 | -0.86(-0.58%) | |
Dec 30, 2020 | 150.30 | 152.26 | 148.77 | 149.23 | 199,296 | -1.64(-1.09%) |
Dec 29, 2020 | 153.15 | 153.86 | 149.15 | 150.87 | 257,086 | -1.94(-1.27%) |
Dec 28, 2020 | 155.00 | 155.49 | 151.53 | 152.81 | 204,181 | -0.95(-0.62%) |
Dec 24, 2020 | 153.07 | 154.04 | 151.08 | 153.76 | 97,300 | +1.91(+1.26%) |
Dec 23, 2020 | 149.60 | 153.49 | 149.60 | 151.85 | 351,742 | +2.78(+1.86%) |
Dec 22, 2020 | 147.37 | 149.11 | 145.20 | 149.07 | 324,782 | +2.42(+1.65%) |
Dec 21, 2020 | 146.05 | 147.88 | 144.86 | 146.65 | 454,550 | -1.68(-1.13%) |
Dec 18, 2020 | 148.42 | 149.12 | 145.38 | 148.33 | 986,500 | +0.83(+0.56%) |
Dec 17, 2020 | 151.19 | 151.29 | 146.06 | 147.50 | 302,363 | -3.70(-2.45%) |
Dec 16, 2020 | 151.50 | 152.75 | 148.58 | 151.20 | 610,886 | +0.32(+0.21%) |
Dec 15, 2020 | 146.61 | 150.89 | 144.84 | 150.88 | 493,651 | +5.52(+3.80%) |
Dec 14, 2020 | 148.79 | 149.38 | 143.26 | 145.36 | 477,899 | -2.91(-1.96%) |
Dec 11, 2020 | 151.02 | 153.22 | 148.19 | 148.27 | 834,100 | -4.40(-2.88%) |
Dec 10, 2020 | 148.07 | 153.12 | 147.55 | 152.67 | 585,073 | +2.57(+1.71%) |
Dec 09, 2020 | 150.17 | 152.65 | 149.29 | 150.10 | 670,326 | +0.89(+0.60%) |
Dec 08, 2020 | 146.70 | 149.25 | 146.53 | 149.21 | 552,392 | +1.30(+0.88%) |
Dec 07, 2020 | 145.06 | 148.51 | 143.46 | 147.91 | 576,762 | +2.80(+1.93%) |
Dec 04, 2020 | 140.02 | 145.51 | 139.37 | 145.11 | 489,000 | +6.17(+4.44%) |
Dec 03, 2020 | 135.18 | 139.88 | 135.18 | 138.94 | 524,795 | +3.73(+2.76%) |
Dec 02, 2020 | 133.36 | 135.45 | 133.25 | 135.21 | 427,836 | +1.30(+0.97%) |
Dec 01, 2020 | 134.50 | 135.91 | 132.49 | 133.91 | 611,105 | +1.62(+1.22%) |
Nov 30, 2020 | 133.31 | 136.85 | 131.91 | 132.29 | 5,007,751 | -1.67(-1.25%) |
Nov 27, 2020 | 137.23 | 137.70 | 133.02 | 133.96 | 532,200 | -3.29(-2.40%) |
Nov 25, 2020 | 140.00 | 140.01 | 136.51 | 137.25 | 834,400 | -3.48(-2.47%) |
Nov 24, 2020 | 137.85 | 141.81 | 137.37 | 140.73 | 514,028 | +4.75(+3.49%) |
Nov 23, 2020 | 133.12 | 136.33 | 130.88 | 135.98 | 641,065 | +4.17(+3.16%) |
Nov 20, 2020 | 134.20 | 135.05 | 131.64 | 131.81 | 534,500 | -2.42(-1.80%) |
Nov 19, 2020 | 135.23 | 135.84 | 131.97 | 134.23 | 512,995 | -3.38(-2.46%) |
Nov 18, 2020 | 141.05 | 141.05 | 137.27 | 137.61 | 391,746 | -3.21(-2.28%) |
Nov 17, 2020 | 136.48 | 141.73 | 134.05 | 140.82 | 344,572 | +2.77(+2.01%) |
Nov 16, 2020 | 138.57 | 139.60 | 135.00 | 138.05 | 710,384 | +5.60(+4.23%) |
Nov 13, 2020 | 128.85 | 133.27 | 128.85 | 132.45 | 360,100 | +4.76(+3.73%) |
Nov 12, 2020 | 128.05 | 129.46 | 125.45 | 127.69 | 473,415 | -1.73(-1.34%) |
Nov 11, 2020 | 134.14 | 134.28 | 128.27 | 129.42 | 517,299 | -4.23(-3.16%) |
Nov 10, 2020 | 137.84 | 138.51 | 131.38 | 133.65 | 881,681 | -3.48(-2.54%) |
Nov 09, 2020 | 127.49 | 141.41 | 126.34 | 137.13 | 1,498,787 | +20.38(+17.46%) |
Nov 06, 2020 | 119.56 | 119.93 | 115.05 | 116.75 | 291,600 | -3.09(-2.58%) |
Nov 05, 2020 | 115.37 | 120.22 | 115.15 | 119.84 | 357,541 | +5.81(+5.10%) |
Nov 04, 2020 | 114.96 | 117.04 | 111.52 | 114.03 | 323,057 | -1.23(-1.07%) |
Nov 03, 2020 | 119.82 | 120.40 | 111.40 | 115.26 | 657,006 | -2.56(-2.17%) |
Nov 02, 2020 | 117.00 | 123.84 | 115.73 | 117.82 | 902,654 | +4.96(+4.39%) |
Oct 30, 2020 | 111.72 | 114.15 | 110.50 | 112.86 | 550,900 | -0.24(-0.21%) |
Oct 29, 2020 | 102.60 | 114.47 | 101.64 | 113.10 | 609,203 | +11.47(+11.29%) |
Oct 28, 2020 | 103.31 | 104.83 | 101.39 | 101.63 | 583,638 | -4.23(-4.00%) |
Oct 27, 2020 | 109.87 | 110.85 | 105.81 | 105.86 | 465,440 | -4.61(-4.17%) |
Oct 26, 2020 | 110.39 | 110.62 | 109.06 | 110.47 | 471,006 | -1.39(-1.24%) |
Oct 23, 2020 | 112.65 | 113.36 | 111.03 | 111.86 | 488,700 | +0.45(+0.40%) |
Oct 22, 2020 | 110.49 | 111.83 | 109.48 | 111.41 | 507,830 | +1.01(+0.91%) |
Oct 21, 2020 | 109.12 | 111.69 | 108.80 | 110.40 | 441,348 | +0.57(+0.52%) |
Oct 20, 2020 | 110.35 | 111.34 | 109.62 | 109.83 | 254,804 | +0.71(+0.65%) |
Oct 19, 2020 | 108.97 | 111.46 | 108.61 | 109.12 | 410,490 | +0.28(+0.26%) |
Oct 16, 2020 | 110.05 | 110.05 | 107.69 | 108.84 | 232,200 | -1.49(-1.35%) |
Oct 15, 2020 | 106.84 | 111.05 | 106.52 | 110.33 | 282,957 | +1.98(+1.83%) |
Oct 14, 2020 | 107.43 | 108.87 | 107.00 | 108.35 | 230,422 | +0.25(+0.23%) |
Oct 13, 2020 | 107.68 | 108.65 | 107.14 | 108.10 | 358,581 | -0.14(-0.13%) |
Oct 12, 2020 | 107.82 | 108.67 | 105.72 | 108.24 | 176,238 | +1.11(+1.04%) |
Oct 09, 2020 | 109.11 | 109.85 | 106.72 | 107.13 | 334,200 | -0.84(-0.78%) |
Oct 08, 2020 | 104.00 | 108.05 | 104.00 | 107.97 | 438,171 | +2.52(+2.39%) |
Oct 07, 2020 | 105.49 | 105.82 | 103.57 | 105.45 | 302,327 | +1.42(+1.36%) |
Oct 06, 2020 | 102.54 | 106.53 | 101.80 | 104.03 | 391,800 | +2.46(+2.42%) |
Oct 05, 2020 | 100.30 | 101.86 | 99.73 | 101.57 | 318,195 | +2.37(+2.39%) |
Oct 02, 2020 | 94.00 | 99.41 | 93.91 | 99.20 | 505,200 | +2.70(+2.80%) |
Oct 01, 2020 | 96.77 | 98.24 | 95.63 | 96.50 | 433,272 | +0.84(+0.88%) |
Sep 30, 2020 | 97.09 | 98.42 | 94.92 | 95.66 | 511,655 | -0.46(-0.48%) |
Sep 29, 2020 | 97.59 | 98.15 | 95.34 | 96.12 | 360,841 | -1.35(-1.39%) |
Sep 28, 2020 | 97.37 | 98.87 | 96.61 | 97.47 | 527,368 | +2.47(+2.60%) |
Sep 25, 2020 | 93.39 | 96.08 | 93.19 | 95.00 | 547,000 | +0.68(+0.72%) |
Sep 24, 2020 | 92.27 | 95.50 | 90.86 | 94.32 | 666,674 | +2.04(+2.21%) |
Sep 23, 2020 | 95.92 | 97.01 | 92.02 | 92.28 | 555,272 | -3.61(-3.76%) |
Sep 22, 2020 | 99.24 | 101.08 | 95.70 | 95.89 | 541,537 | -2.84(-2.88%) |
Sep 21, 2020 | 100.50 | 100.67 | 95.60 | 98.73 | 600,612 | -4.49(-4.35%) |
Sep 18, 2020 | 106.21 | 106.63 | 102.96 | 103.22 | 593,900 | -2.85(-2.69%) |
Sep 17, 2020 | 106.08 | 107.00 | 104.19 | 106.07 | 287,471 | -0.86(-0.80%) |
Sep 16, 2020 | 108.00 | 109.70 | 106.58 | 106.93 | 387,008 | -0.07(-0.07%) |
Sep 15, 2020 | 106.94 | 108.64 | 105.49 | 107.00 | 348,568 | +1.06(+1.00%) |
Sep 14, 2020 | 101.28 | 106.61 | 101.28 | 105.94 | 280,341 | +5.19(+5.15%) |
Sep 11, 2020 | 101.39 | 101.39 | 98.09 | 100.75 | 278,300 | -0.14(-0.14%) |
Sep 10, 2020 | 103.65 | 104.10 | 100.66 | 100.89 | 268,651 | -2.34(-2.27%) |
Sep 09, 2020 | 101.62 | 104.09 | 100.81 | 103.23 | 248,715 | +2.02(+2.00%) |
Sep 08, 2020 | 102.16 | 102.68 | 100.69 | 101.21 | 237,125 | -1.82(-1.77%) |
Sep 04, 2020 | 104.24 | 104.98 | 100.50 | 103.03 | 193,600 | +0.07(+0.07%) |
Sep 03, 2020 | 105.42 | 107.90 | 102.50 | 102.96 | 341,128 | -1.90(-1.81%) |
Sep 02, 2020 | 102.90 | 105.05 | 101.77 | 104.86 | 346,296 | +2.30(+2.24%) |
Sep 01, 2020 | 102.07 | 103.00 | 100.53 | 102.56 | 237,651 | -0.48(-0.47%) |
Aug 31, 2020 | 105.40 | 105.40 | 101.54 | 103.04 | 400,480 | -1.75(-1.67%) |
Aug 28, 2020 | 104.68 | 105.06 | 102.90 | 104.79 | 282,100 | +0.41(+0.39%) |
Aug 27, 2020 | 103.59 | 105.20 | 103.08 | 104.38 | 323,686 | +0.84(+0.81%) |
Aug 26, 2020 | 103.06 | 103.79 | 101.63 | 103.54 | 382,045 | +0.54(+0.52%) |
Aug 25, 2020 | 102.62 | 103.45 | 100.34 | 103.00 | 369,050 | +1.33(+1.31%) |
Aug 24, 2020 | 97.49 | 101.93 | 96.33 | 101.67 | 304,257 | +4.80(+4.96%) |
Aug 21, 2020 | 94.75 | 97.49 | 94.16 | 96.87 | 386,800 | +2.44(+2.58%) |
Aug 20, 2020 | 96.12 | 96.63 | 94.04 | 94.43 | 493,796 | -2.30(-2.38%) |
Aug 19, 2020 | 96.98 | 97.69 | 95.36 | 96.73 | 243,261 | -0.25(-0.26%) |
Aug 18, 2020 | 100.00 | 100.75 | 96.83 | 96.98 | 366,240 | -3.39(-3.38%) |
Aug 17, 2020 | 100.12 | 100.50 | 99.36 | 100.37 | 285,761 | +0.02(+0.02%) |
Aug 14, 2020 | 98.38 | 102.08 | 97.68 | 100.35 | 252,900 | +1.44(+1.46%) |
Aug 13, 2020 | 102.71 | 102.73 | 98.07 | 98.91 | 319,403 | -4.95(-4.77%) |
Aug 12, 2020 | 106.56 | 107.08 | 103.21 | 103.86 | 365,381 | -1.54(-1.46%) |
Aug 11, 2020 | 100.00 | 106.41 | 100.00 | 105.40 | 579,479 | +7.21(+7.34%) |
Aug 10, 2020 | 94.76 | 98.36 | 94.74 | 98.19 | 426,000 | +3.46(+3.65%) |
Aug 07, 2020 | 90.68 | 95.74 | 90.02 | 94.73 | 604,200 | +4.73(+5.26%) |
Aug 06, 2020 | 96.02 | 97.61 | 87.67 | 90.00 | 1,157,043 | -6.13(-6.38%) |
Aug 05, 2020 | 95.84 | 96.22 | 94.16 | 96.13 | 571,663 | +1.74(+1.84%) |
Aug 04, 2020 | 94.32 | 95.94 | 93.69 | 94.39 | 388,638 | +0.47(+0.50%) |
Aug 03, 2020 | 99.03 | 99.03 | 93.19 | 93.92 | 343,812 | -4.99(-5.04%) |
Jul 31, 2020 | 99.29 | 99.83 | 95.93 | 98.91 | 318,600 | -0.16(-0.16%) |
Jul 30, 2020 | 96.22 | 99.24 | 94.43 | 99.07 | 503,546 | +1.21(+1.24%) |
Jul 29, 2020 | 96.50 | 98.50 | 95.90 | 97.86 | 494,315 | +0.90(+0.93%) |
Jul 28, 2020 | 97.54 | 98.84 | 96.61 | 96.96 | 308,468 | -1.43(-1.45%) |
Jul 27, 2020 | 99.22 | 99.22 | 96.25 | 98.39 | 378,103 | -1.67(-1.67%) |
Jul 24, 2020 | 102.27 | 102.97 | 99.84 | 100.06 | 279,100 | -2.15(-2.10%) |
Jul 23, 2020 | 100.88 | 102.47 | 100.51 | 102.21 | 292,569 | +0.84(+0.83%) |
Jul 22, 2020 | 100.00 | 102.92 | 100.00 | 101.37 | 352,135 | +0.97(+0.97%) |
Jul 21, 2020 | 102.11 | 103.59 | 100.00 | 100.40 | 369,476 | -0.98(-0.97%) |
Jul 20, 2020 | 104.67 | 105.16 | 101.27 | 101.38 | 243,766 | -4.22(-4.00%) |
Jul 17, 2020 | 105.44 | 106.15 | 104.91 | 105.60 | 194,800 | +0.73(+0.70%) |
Jul 16, 2020 | 106.06 | 107.05 | 104.29 | 104.87 | 214,948 | -2.64(-2.46%) |
Jul 15, 2020 | 106.04 | 108.19 | 105.45 | 107.51 | 195,874 | +4.99(+4.87%) |
Jul 14, 2020 | 102.04 | 102.64 | 100.13 | 102.52 | 235,641 | +0.13(+0.13%) |
Jul 13, 2020 | 105.21 | 105.21 | 102.12 | 102.39 | 169,631 | -1.98(-1.90%) |
Jul 10, 2020 | 102.06 | 105.40 | 102.06 | 104.37 | 372,100 | +1.60(+1.56%) |
Jul 09, 2020 | 103.76 | 103.76 | 98.95 | 102.77 | 250,798 | -1.35(-1.30%) |
Jul 08, 2020 | 103.40 | 105.47 | 101.71 | 104.12 | 184,779 | +0.27(+0.26%) |
Jul 07, 2020 | 106.49 | 106.81 | 103.78 | 103.85 | 253,215 | -4.16(-3.85%) |
Jul 06, 2020 | 107.78 | 109.07 | 105.96 | 108.01 | 320,599 | +2.89(+2.75%) |
Jul 02, 2020 | 105.40 | 107.75 | 104.01 | 105.12 | 356,800 | +2.46(+2.40%) |
Jul 01, 2020 | 103.44 | 104.93 | 101.68 | 102.66 | 449,084 | -0.80(-0.77%) |
Jun 30, 2020 | 101.23 | 104.38 | 100.97 | 103.46 | 293,923 | +2.26(+2.23%) |
Jun 29, 2020 | 99.27 | 102.50 | 98.24 | 101.20 | 226,687 | +3.08(+3.14%) |
Jun 26, 2020 | 100.52 | 102.22 | 98.00 | 98.12 | 592,500 | -2.91(-2.88%) |
Jun 25, 2020 | 99.59 | 101.21 | 97.05 | 101.03 | 256,851 | +0.27(+0.27%) |
Jun 24, 2020 | 102.87 | 102.87 | 98.18 | 100.76 | 453,916 | -2.80(-2.70%) |
Jun 23, 2020 | 104.33 | 105.00 | 101.86 | 103.56 | 361,002 | +0.97(+0.95%) |
Jun 22, 2020 | 102.65 | 104.40 | 101.17 | 102.59 | 278,474 | -1.80(-1.72%) |
Jun 19, 2020 | 105.98 | 107.24 | 102.31 | 104.39 | 588,900 | -0.99(-0.94%) |
Jun 18, 2020 | 105.13 | 107.19 | 104.59 | 105.38 | 259,173 | -1.02(-0.96%) |
Jun 17, 2020 | 111.18 | 111.18 | 105.65 | 106.40 | 293,659 | -4.18(-3.78%) |
Jun 16, 2020 | 112.86 | 113.46 | 108.00 | 110.58 | 488,427 | +2.84(+2.64%) |
Jun 15, 2020 | 104.47 | 108.06 | 101.25 | 107.74 | 546,102 | -1.43(-1.31%) |
Jun 12, 2020 | 110.49 | 110.51 | 105.14 | 109.17 | 338,200 | +3.64(+3.45%) |
Jun 11, 2020 | 108.11 | 109.76 | 105.24 | 105.53 | 362,468 | -9.83(-8.52%) |
Jun 10, 2020 | 118.88 | 119.44 | 114.30 | 115.36 | 276,446 | -4.96(-4.12%) |
Jun 09, 2020 | 120.97 | 122.48 | 118.98 | 120.32 | 331,628 | -5.21(-4.15%) |
Jun 08, 2020 | 125.52 | 127.56 | 124.34 | 125.53 | 382,127 | +2.85(+2.32%) |
Jun 05, 2020 | 123.92 | 127.89 | 121.90 | 122.68 | 494,300 | +6.10(+5.23%) |
Jun 04, 2020 | 113.75 | 117.53 | 111.80 | 116.58 | 529,856 | +2.11(+1.84%) |
Jun 03, 2020 | 107.99 | 116.72 | 107.99 | 114.47 | 424,882 | +8.88(+8.41%) |
Jun 02, 2020 | 102.66 | 105.88 | 102.51 | 105.59 | 425,740 | +3.11(+3.03%) |
Jun 01, 2020 | 102.41 | 103.84 | 102.00 | 102.48 | 264,318 | +0.08(+0.08%) |
May 29, 2020 | 102.58 | 104.06 | 100.22 | 102.40 | 842,400 | -1.80(-1.73%) |
May 28, 2020 | 107.01 | 107.06 | 102.99 | 104.20 | 340,678 | -2.02(-1.90%) |
May 27, 2020 | 103.71 | 106.35 | 101.98 | 106.22 | 463,096 | +5.91(+5.89%) |
May 26, 2020 | 98.95 | 102.09 | 98.05 | 100.31 | 517,143 | +6.74(+7.20%) |
May 22, 2020 | 98.44 | 98.44 | 92.89 | 93.57 | 297,900 | -4.65(-4.73%) |
May 21, 2020 | 96.30 | 99.09 | 95.87 | 98.22 | 352,790 | +1.52(+1.57%) |
May 20, 2020 | 95.27 | 98.00 | 94.92 | 96.70 | 290,924 | +2.85(+3.04%) |
May 19, 2020 | 93.80 | 95.58 | 91.53 | 93.85 | 399,441 | -0.31(-0.33%) |
May 18, 2020 | 90.50 | 94.72 | 89.95 | 94.16 | 423,755 | +8.08(+9.39%) |
May 15, 2020 | 85.00 | 86.48 | 83.72 | 86.08 | 491,800 | +0.32(+0.37%) |
May 14, 2020 | 83.35 | 86.22 | 79.05 | 85.76 | 686,727 | +0.76(+0.89%) |
May 13, 2020 | 90.79 | 90.85 | 83.10 | 85.00 | 800,900 | -7.17(-7.78%) |
May 12, 2020 | 100.56 | 100.73 | 92.16 | 92.17 | 396,986 | -7.84(-7.84%) |
May 11, 2020 | 102.55 | 103.20 | 99.93 | 100.01 | 361,196 | -4.17(-4.00%) |
May 08, 2020 | 104.84 | 106.07 | 103.14 | 104.18 | 481,000 | +1.23(+1.19%) |
May 07, 2020 | 98.04 | 105.01 | 98.01 | 102.95 | 400,647 | +6.47(+6.71%) |
May 06, 2020 | 103.45 | 103.45 | 96.31 | 96.48 | 348,838 | -5.93(-5.79%) |
May 05, 2020 | 103.10 | 107.33 | 101.07 | 102.41 | 378,363 | +1.36(+1.35%) |
May 04, 2020 | 98.92 | 101.78 | 98.23 | 101.05 | 289,371 | -0.03(-0.03%) |
May 01, 2020 | 103.38 | 103.38 | 99.40 | 101.08 | 322,200 | -4.50(-4.26%) |
Apr 30, 2020 | 108.77 | 108.77 | 103.49 | 105.58 | 642,902 | -4.65(-4.22%) |
Apr 29, 2020 | 111.48 | 112.30 | 108.92 | 110.23 | 490,267 | +3.92(+3.69%) |
Apr 28, 2020 | 110.00 | 111.54 | 106.13 | 106.31 | 534,310 | -0.48(-0.45%) |
Apr 27, 2020 | 102.87 | 107.27 | 102.87 | 106.79 | 418,907 | +4.31(+4.21%) |
Apr 24, 2020 | 102.08 | 103.25 | 100.31 | 102.48 | 225,900 | +0.93(+0.92%) |
Apr 23, 2020 | 99.61 | 102.91 | 98.24 | 101.55 | 293,972 | +3.18(+3.23%) |
Apr 22, 2020 | 101.82 | 101.82 | 97.85 | 98.37 | 399,129 | -0.61(-0.62%) |
Apr 21, 2020 | 97.35 | 100.38 | 96.91 | 98.98 | 309,181 | -0.67(-0.67%) |
Apr 20, 2020 | 104.33 | 105.61 | 99.47 | 99.65 | 402,199 | -7.35(-6.87%) |
Apr 17, 2020 | 111.13 | 113.13 | 106.46 | 107.00 | 624,700 | +0.10(+0.09%) |
Apr 16, 2020 | 106.68 | 107.42 | 104.34 | 106.90 | 441,707 | -0.03(-0.03%) |
Apr 15, 2020 | 105.76 | 107.38 | 104.59 | 106.93 | 296,912 | -2.87(-2.61%) |
Apr 14, 2020 | 110.84 | 112.10 | 108.52 | 109.80 | 495,488 | +1.83(+1.69%) |
Apr 13, 2020 | 114.19 | 114.23 | 107.77 | 107.97 | 302,390 | -7.40(-6.41%) |
Apr 09, 2020 | 114.39 | 119.00 | 112.08 | 115.37 | 470,500 | +4.12(+3.70%) |
Apr 08, 2020 | 103.02 | 112.53 | 102.06 | 111.25 | 322,569 | +9.14(+8.95%) |
Apr 07, 2020 | 100.54 | 108.97 | 99.32 | 102.11 | 635,561 | +8.56(+9.15%) |
Apr 06, 2020 | 90.97 | 94.77 | 90.00 | 93.55 | 771,416 | +7.10(+8.21%) |
Apr 03, 2020 | 91.36 | 91.84 | 83.25 | 86.45 | 564,600 | -5.67(-6.16%) |
Apr 02, 2020 | 93.77 | 97.50 | 89.48 | 92.12 | 464,448 | -2.24(-2.37%) |
Apr 01, 2020 | 95.83 | 95.96 | 90.91 | 94.36 | 607,023 | -6.62(-6.56%) |
Mar 31, 2020 | 106.80 | 108.16 | 99.71 | 100.98 | 829,518 | -6.46(-6.01%) |
Mar 30, 2020 | 99.39 | 107.80 | 96.61 | 107.44 | 799,099 | +7.71(+7.73%) |
Mar 27, 2020 | 97.82 | 102.42 | 96.02 | 99.73 | 466,300 | -2.44(-2.39%) |
Mar 26, 2020 | 93.35 | 102.68 | 91.67 | 102.17 | 678,564 | +10.96(+12.02%) |
Mar 25, 2020 | 86.82 | 100.69 | 85.08 | 91.21 | 1,049,516 | +3.97(+4.55%) |
Mar 24, 2020 | 85.74 | 88.16 | 83.60 | 87.24 | 943,264 | +5.76(+7.07%) |
Mar 23, 2020 | 89.15 | 89.38 | 78.29 | 81.48 | 664,437 | -7.98(-8.92%) |
Mar 20, 2020 | 100.27 | 102.40 | 88.85 | 89.46 | 759,900 | -10.34(-10.36%) |
Mar 19, 2020 | 91.80 | 103.03 | 90.16 | 99.80 | 1,104,087 | +7.10(+7.66%) |
Mar 18, 2020 | 99.57 | 101.98 | 86.18 | 92.70 | 832,867 | -12.90(-12.22%) |
Mar 17, 2020 | 115.66 | 117.08 | 104.59 | 105.60 | 858,199 | -6.87(-6.11%) |
Mar 16, 2020 | 119.00 | 119.35 | 107.37 | 112.47 | 1,083,855 | -21.66(-16.15%) |
Mar 13, 2020 | 127.93 | 134.13 | 121.18 | 134.13 | 884,300 | +11.87(+9.71%) |
Mar 12, 2020 | 131.45 | 139.28 | 121.40 | 122.26 | 1,200,112 | -17.14(-12.30%) |
Mar 11, 2020 | 141.43 | 144.50 | 138.76 | 139.40 | 1,150,609 | -5.57(-3.84%) |
Mar 10, 2020 | 140.96 | 145.18 | 137.00 | 144.97 | 815,058 | +8.25(+6.03%) |
Mar 09, 2020 | 139.96 | 139.96 | 130.55 | 136.72 | 924,510 | -8.38(-5.78%) |
Mar 06, 2020 | 144.33 | 146.82 | 141.84 | 145.10 | 658,700 | -3.49(-2.35%) |
Mar 05, 2020 | 149.61 | 153.34 | 147.04 | 148.59 | 487,434 | -4.33(-2.83%) |
Mar 04, 2020 | 153.75 | 154.51 | 151.45 | 152.92 | 599,764 | +1.13(+0.74%) |
Mar 03, 2020 | 149.94 | 153.20 | 146.92 | 151.79 | 724,654 | +2.14(+1.43%) |
Mar 02, 2020 | 148.75 | 149.72 | 145.04 | 149.65 | 593,404 | +1.88(+1.27%) |
Feb 28, 2020 | 141.60 | 151.45 | 139.39 | 147.77 | 1,037,100 | +2.79(+1.92%) |
Feb 27, 2020 | 140.20 | 146.47 | 136.97 | 144.98 | 627,622 | +1.23(+0.86%) |
Feb 26, 2020 | 147.74 | 148.95 | 143.69 | 143.75 | 329,298 | -2.70(-1.84%) |
Feb 25, 2020 | 154.51 | 154.99 | 145.65 | 146.45 | 308,935 | -7.85(-5.09%) |
Feb 24, 2020 | 156.49 | 157.11 | 151.37 | 154.30 | 389,447 | -6.90(-4.28%) |
Feb 21, 2020 | 165.34 | 165.34 | 161.07 | 161.20 | 192,700 | -4.65(-2.80%) |
Feb 20, 2020 | 165.52 | 167.44 | 165.00 | 165.85 | 198,976 | -0.06(-0.04%) |
Feb 19, 2020 | 170.00 | 170.48 | 165.52 | 165.91 | 300,079 | -4.13(-2.43%) |
Feb 18, 2020 | 170.88 | 171.35 | 169.18 | 170.04 | 289,938 | -1.30(-0.76%) |
Feb 14, 2020 | 169.74 | 171.62 | 168.47 | 171.34 | 300,800 | +1.23(+0.72%) |
Feb 13, 2020 | 170.00 | 170.75 | 167.43 | 170.11 | 292,042 | -0.19(-0.11%) |
Feb 12, 2020 | 167.33 | 170.49 | 162.54 | 170.30 | 526,116 | +5.13(+3.11%) |
Feb 11, 2020 | 177.50 | 177.50 | 160.38 | 165.17 | 514,758 | -7.33(-4.25%) |
Feb 10, 2020 | 172.42 | 173.17 | 171.40 | 172.50 | 207,294 | -0.23(-0.13%) |
Feb 07, 2020 | 172.12 | 173.00 | 170.71 | 172.73 | 163,000 | -0.28(-0.16%) |
Feb 06, 2020 | 177.85 | 178.55 | 172.97 | 173.01 | 252,205 | -4.15(-2.34%) |
Feb 05, 2020 | 176.70 | 178.23 | 176.05 | 177.16 | 239,329 | +2.06(+1.18%) |
Feb 04, 2020 | 175.24 | 177.22 | 174.25 | 175.10 | 212,172 | +1.64(+0.95%) |