Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 129.18 | 129.60 | 127.64 | 128.08 | 376,211 | -2.53(-1.94%) |
Jan 28, 2021 | 130.17 | 131.24 | 129.75 | 130.61 | 301,360 | +0.60(+0.46%) |
Jan 27, 2021 | 131.88 | 132.07 | 129.65 | 130.01 | 442,550 | -3.04(-2.29%) |
Jan 26, 2021 | 133.07 | 133.54 | 132.66 | 133.05 | 312,975 | -0.68(-0.50%) |
Jan 25, 2021 | 134.85 | 134.85 | 132.39 | 133.73 | 405,439 | -1.12(-0.83%) |
Jan 22, 2021 | 135.08 | 135.43 | 134.54 | 134.85 | 431,727 | -3.09(-2.24%) |
Jan 21, 2021 | 137.84 | 139.19 | 137.08 | 137.94 | 514,650 | +1.24(+0.91%) |
Jan 20, 2021 | 135.56 | 136.75 | 135.04 | 136.70 | 280,467 | +1.69(+1.25%) |
Jan 19, 2021 | 135.31 | 135.57 | 134.39 | 135.01 | 403,427 | -0.25(-0.19%) |
Jan 15, 2021 | 135.50 | 135.94 | 134.34 | 135.27 | 428,655 | -2.67(-1.94%) |
Jan 14, 2021 | 138.07 | 138.79 | 137.84 | 137.94 | 345,499 | +0.63(+0.46%) |
Jan 13, 2021 | 137.52 | 137.63 | 136.75 | 137.31 | 425,110 | -1.00(-0.72%) |
Jan 12, 2021 | 138.61 | 138.61 | 137.31 | 138.31 | 678,796 | -1.50(-1.07%) |
Jan 11, 2021 | 139.63 | 140.56 | 138.38 | 139.81 | 368,070 | +0.49(+0.35%) |
Jan 08, 2021 | 140.00 | 140.42 | 138.64 | 139.32 | 458,607 | +0.16(+0.12%) |
Jan 07, 2021 | 138.23 | 139.18 | 138.09 | 139.15 | 378,518 | -0.78(-0.56%) |
Jan 06, 2021 | 139.19 | 140.52 | 138.98 | 139.94 | 324,939 | +0.12(+0.09%) |
Jan 05, 2021 | 138.46 | 139.82 | 138.31 | 139.82 | 254,284 | +0.10(+0.07%) |
Jan 04, 2021 | 142.01 | 142.01 | 138.56 | 139.72 | 346,294 | -1.17(-0.83%) |
Dec 31, 2020 | 140.88 | 140.88 | 140.88 | 212,355 | +0.44(+0.31%) | |
Dec 30, 2020 | 140.83 | 141.47 | 140.40 | 140.45 | 212,355 | +0.68(+0.49%) |
Dec 29, 2020 | 141.28 | 141.46 | 139.36 | 139.76 | 287,804 | +0.68(+0.49%) |
Dec 28, 2020 | 139.54 | 139.84 | 138.75 | 139.09 | 236,595 | +1.94(+1.42%) |
Dec 24, 2020 | 136.88 | 137.74 | 136.88 | 137.15 | 164,681 | -0.63(-0.46%) |
Dec 23, 2020 | 137.30 | 137.95 | 136.90 | 137.78 | 348,820 | +0.36(+0.26%) |
Dec 22, 2020 | 138.04 | 138.31 | 136.92 | 137.42 | 199,517 | -0.91(-0.66%) |
Dec 21, 2020 | 137.08 | 138.33 | 136.16 | 138.33 | 282,071 | -1.82(-1.30%) |
Dec 18, 2020 | 140.14 | 140.43 | 139.31 | 140.15 | 359,096 | -0.79(-0.56%) |
Dec 17, 2020 | 142.30 | 142.46 | 140.86 | 140.95 | 243,626 | -0.41(-0.29%) |
Dec 16, 2020 | 140.51 | 141.71 | 139.45 | 141.36 | 291,902 | +2.04(+1.47%) |
Dec 15, 2020 | 139.88 | 139.88 | 138.45 | 139.32 | 313,239 | -0.66(-0.48%) |
Dec 14, 2020 | 140.36 | 141.18 | 139.88 | 139.98 | 540,058 | +2.35(+1.71%) |
Dec 11, 2020 | 136.37 | 138.30 | 135.84 | 137.63 | 777,547 | +7.23(+5.54%) |
Dec 10, 2020 | 130.12 | 130.51 | 129.34 | 130.40 | 344,373 | +2.00(+1.55%) |
Dec 09, 2020 | 128.46 | 129.88 | 127.29 | 128.41 | 208,762 | +1.95(+1.54%) |
Dec 08, 2020 | 126.07 | 126.67 | 125.87 | 126.45 | 143,378 | +0.54(+0.43%) |
Dec 07, 2020 | 126.33 | 126.53 | 125.51 | 125.92 | 164,652 | -0.12(-0.09%) |
Dec 04, 2020 | 125.69 | 126.56 | 125.55 | 126.04 | 151,186 | +1.30(+1.04%) |
Dec 03, 2020 | 125.57 | 125.93 | 124.64 | 124.73 | 188,192 | +0.47(+0.37%) |
Dec 02, 2020 | 124.00 | 124.61 | 123.75 | 124.27 | 216,008 | +0.18(+0.15%) |
Dec 01, 2020 | 123.59 | 124.38 | 123.21 | 124.09 | 317,287 | +1.53(+1.25%) |
Nov 30, 2020 | 123.89 | 126.24 | 122.55 | 122.55 | 389,710 | -5.20(-4.07%) |
Nov 27, 2020 | 127.69 | 128.66 | 127.64 | 127.75 | 84,809 | -1.05(-0.81%) |
Nov 25, 2020 | 128.49 | 129.01 | 127.63 | 128.80 | 253,769 | -2.31(-1.76%) |
Nov 24, 2020 | 131.16 | 131.73 | 130.50 | 131.10 | 206,625 | +0.53(+0.41%) |
Nov 23, 2020 | 131.02 | 131.21 | 130.54 | 130.57 | 261,148 | +1.03(+0.80%) |
Nov 20, 2020 | 129.70 | 130.38 | 129.49 | 129.54 | 123,867 | +1.10(+0.86%) |
Nov 19, 2020 | 128.24 | 128.59 | 127.72 | 128.44 | 153,590 | -0.83(-0.64%) |
Nov 18, 2020 | 129.29 | 130.48 | 128.76 | 129.27 | 250,837 | -0.83(-0.64%) |
Nov 17, 2020 | 130.17 | 130.78 | 129.48 | 130.10 | 164,726 | -1.25(-0.95%) |
Nov 16, 2020 | 130.69 | 131.84 | 130.68 | 131.35 | 142,853 | +2.27(+1.76%) |
Nov 13, 2020 | 127.87 | 129.29 | 127.73 | 129.08 | 149,321 | +1.76(+1.38%) |
Nov 12, 2020 | 128.82 | 128.82 | 127.24 | 127.32 | 109,137 | -2.54(-1.96%) |
Nov 11, 2020 | 130.07 | 130.63 | 129.54 | 129.86 | 193,104 | +2.31(+1.81%) |
Nov 10, 2020 | 127.33 | 128.95 | 127.28 | 127.55 | 238,951 | +0.27(+0.21%) |
Nov 09, 2020 | 128.56 | 129.16 | 127.28 | 127.28 | 269,420 | +2.22(+1.78%) |
Nov 06, 2020 | 124.60 | 125.96 | 124.06 | 125.05 | 181,248 | +0.12(+0.10%) |
Nov 05, 2020 | 123.83 | 125.23 | 123.55 | 124.93 | 171,065 | +2.65(+2.17%) |
Nov 04, 2020 | 122.80 | 122.96 | 122.14 | 122.28 | 203,134 | -1.56(-1.26%) |
Nov 03, 2020 | 122.55 | 124.70 | 122.55 | 123.84 | 161,886 | +2.40(+1.97%) |
Nov 02, 2020 | 121.28 | 121.82 | 120.91 | 121.44 | 160,418 | +1.78(+1.48%) |
Oct 30, 2020 | 119.29 | 119.88 | 118.98 | 119.67 | 127,159 | -0.05(-0.05%) |
Oct 29, 2020 | 120.25 | 120.63 | 118.85 | 119.72 | 154,286 | +1.17(+0.98%) |
Oct 28, 2020 | 119.52 | 119.59 | 117.83 | 118.55 | 251,785 | -2.18(-1.80%) |
Oct 27, 2020 | 121.26 | 121.26 | 120.55 | 120.73 | 158,907 | -0.36(-0.29%) |
Oct 26, 2020 | 121.33 | 121.55 | 120.64 | 121.09 | 156,122 | -0.39(-0.32%) |
Oct 23, 2020 | 121.97 | 121.97 | 121.04 | 121.48 | 65,719 | -0.13(-0.10%) |
Oct 22, 2020 | 121.58 | 121.73 | 120.91 | 121.61 | 77,686 | +0.25(+0.21%) |
Oct 21, 2020 | 121.22 | 121.94 | 121.10 | 121.35 | 178,684 | +1.67(+1.39%) |
Oct 20, 2020 | 119.29 | 120.11 | 119.09 | 119.68 | 151,698 | +0.39(+0.33%) |
Oct 19, 2020 | 120.12 | 120.12 | 119.05 | 119.29 | 117,250 | +0.22(+0.18%) |
Oct 16, 2020 | 119.08 | 120.04 | 119.03 | 119.07 | 158,427 | -0.48(-0.40%) |
Oct 15, 2020 | 119.07 | 119.60 | 118.84 | 119.56 | 134,979 | -0.33(-0.27%) |
Oct 14, 2020 | 119.98 | 120.28 | 119.68 | 119.88 | 115,258 | -1.02(-0.84%) |
Oct 13, 2020 | 121.08 | 121.34 | 120.70 | 120.91 | 114,765 | +0.78(+0.65%) |
Oct 12, 2020 | 120.31 | 120.51 | 119.97 | 120.13 | 158,375 | -0.26(-0.21%) |
Oct 09, 2020 | 120.51 | 120.64 | 120.29 | 120.39 | 118,272 | -0.79(-0.65%) |
Oct 08, 2020 | 121.16 | 121.35 | 120.74 | 121.18 | 108,918 | +0.47(+0.39%) |
Oct 07, 2020 | 120.93 | 120.93 | 120.32 | 120.70 | 127,121 | +1.07(+0.89%) |
Oct 06, 2020 | 120.25 | 120.89 | 119.55 | 119.64 | 281,585 | -0.77(-0.64%) |
Oct 05, 2020 | 119.84 | 120.48 | 119.63 | 120.40 | 259,334 | +0.34(+0.28%) |
Oct 02, 2020 | 119.38 | 120.43 | 119.29 | 120.07 | 108,288 | -0.64(-0.53%) |
Oct 01, 2020 | 120.89 | 121.07 | 120.33 | 120.70 | 142,437 | -0.01(-0.01%) |
Sep 30, 2020 | 120.91 | 121.46 | 120.42 | 120.71 | 171,050 | -1.65(-1.35%) |
Sep 29, 2020 | 123.11 | 123.73 | 122.30 | 122.36 | 149,756 | +0.23(+0.19%) |
Sep 28, 2020 | 121.26 | 122.40 | 121.26 | 122.13 | 243,874 | +2.73(+2.29%) |
Sep 25, 2020 | 119.07 | 119.53 | 118.53 | 119.40 | 210,701 | +1.01(+0.85%) |
Sep 24, 2020 | 117.97 | 119.15 | 117.55 | 118.39 | 222,173 | -1.29(-1.08%) |
Sep 23, 2020 | 120.79 | 121.37 | 119.60 | 119.69 | 221,741 | +0.93(+0.79%) |
Sep 22, 2020 | 118.00 | 118.80 | 117.78 | 118.75 | 161,046 | +0.93(+0.79%) |
Sep 21, 2020 | 118.80 | 118.80 | 116.92 | 117.83 | 341,193 | -2.72(-2.26%) |
Sep 18, 2020 | 120.76 | 121.50 | 120.55 | 120.55 | 142,546 | -0.67(-0.56%) |
Sep 17, 2020 | 120.15 | 121.60 | 119.93 | 121.22 | 147,473 | +0.87(+0.72%) |
Sep 16, 2020 | 120.82 | 121.01 | 120.33 | 120.35 | 140,062 | +0.00(+0.00%) |
Sep 15, 2020 | 120.76 | 121.03 | 120.25 | 120.35 | 112,352 | +0.23(+0.19%) |
Sep 14, 2020 | 120.24 | 120.64 | 119.82 | 120.12 | 215,020 | +2.18(+1.85%) |
Sep 11, 2020 | 117.75 | 118.17 | 117.22 | 117.94 | 173,394 | +1.04(+0.89%) |
Sep 10, 2020 | 117.15 | 117.95 | 116.78 | 116.89 | 148,913 | -0.85(-0.72%) |
Sep 09, 2020 | 117.02 | 118.05 | 117.02 | 117.75 | 200,345 | -0.09(-0.08%) |
Sep 08, 2020 | 117.63 | 118.62 | 117.27 | 117.84 | 253,150 | -1.74(-1.46%) |
Sep 04, 2020 | 119.43 | 120.10 | 117.57 | 119.58 | 226,181 | +2.89(+2.48%) |
Sep 03, 2020 | 118.19 | 118.48 | 116.37 | 116.69 | 192,994 | -2.31(-1.94%) |
Sep 02, 2020 | 118.25 | 119.09 | 118.14 | 119.00 | 137,119 | +0.20(+0.17%) |
Sep 01, 2020 | 118.35 | 118.94 | 117.71 | 118.80 | 160,293 | -0.12(-0.10%) |
Aug 31, 2020 | 119.53 | 119.53 | 118.33 | 118.92 | 204,081 | -1.34(-1.11%) |
Aug 28, 2020 | 120.35 | 120.59 | 119.94 | 120.25 | 112,032 | +0.32(+0.27%) |
Aug 27, 2020 | 120.48 | 120.53 | 119.58 | 119.93 | 183,806 | -1.19(-0.99%) |
Aug 26, 2020 | 120.69 | 121.29 | 120.32 | 121.12 | 153,984 | +0.09(+0.07%) |
Aug 25, 2020 | 121.22 | 121.40 | 120.45 | 121.03 | 141,238 | +0.03(+0.02%) |
Aug 24, 2020 | 120.91 | 121.63 | 120.66 | 121.01 | 172,021 | +0.83(+0.69%) |
Aug 21, 2020 | 119.62 | 120.25 | 119.53 | 120.17 | 136,421 | -0.23(-0.19%) |
Aug 20, 2020 | 120.08 | 120.55 | 119.97 | 120.41 | 131,402 | -1.01(-0.83%) |
Aug 19, 2020 | 122.33 | 122.57 | 121.35 | 121.41 | 124,626 | -0.78(-0.64%) |
Aug 18, 2020 | 122.32 | 122.64 | 122.00 | 122.19 | 134,971 | +0.49(+0.41%) |
Aug 17, 2020 | 121.18 | 121.73 | 120.84 | 121.70 | 176,898 | +1.18(+0.98%) |
Aug 14, 2020 | 120.03 | 120.77 | 119.97 | 120.52 | 123,169 | -1.28(-1.05%) |
Aug 13, 2020 | 122.35 | 122.43 | 121.47 | 121.80 | 176,203 | -0.72(-0.59%) |
Aug 12, 2020 | 122.90 | 122.94 | 122.27 | 122.52 | 280,239 | +2.42(+2.01%) |
Aug 11, 2020 | 121.22 | 121.38 | 119.93 | 120.10 | 320,406 | +2.86(+2.44%) |
Aug 10, 2020 | 116.73 | 117.31 | 116.70 | 117.25 | 193,662 | +0.55(+0.47%) |
Aug 07, 2020 | 116.73 | 116.73 | 116.02 | 116.70 | 239,210 | +1.45(+1.26%) |
Aug 06, 2020 | 115.46 | 116.28 | 114.58 | 115.24 | 276,163 | +3.16(+2.82%) |
Aug 05, 2020 | 112.85 | 112.99 | 111.85 | 112.08 | 192,333 | +1.71(+1.55%) |
Aug 04, 2020 | 110.39 | 110.94 | 109.75 | 110.37 | 180,896 | +1.77(+1.63%) |
Aug 03, 2020 | 107.41 | 108.76 | 107.31 | 108.60 | 268,078 | +1.44(+1.34%) |
Jul 31, 2020 | 107.75 | 107.95 | 106.55 | 107.16 | 303,022 | -2.80(-2.55%) |
Jul 30, 2020 | 109.55 | 110.14 | 108.84 | 109.96 | 207,261 | -1.37(-1.23%) |
Jul 29, 2020 | 110.79 | 111.53 | 110.49 | 111.34 | 250,377 | -1.32(-1.17%) |
Jul 28, 2020 | 113.14 | 113.16 | 112.44 | 112.66 | 180,207 | -1.90(-1.65%) |
Jul 27, 2020 | 113.89 | 114.98 | 113.70 | 114.55 | 166,611 | +2.12(+1.88%) |
Jul 24, 2020 | 112.58 | 113.27 | 112.29 | 112.43 | 138,092 | -0.58(-0.52%) |
Jul 23, 2020 | 113.11 | 114.00 | 112.87 | 113.02 | 154,547 | -0.36(-0.32%) |
Jul 22, 2020 | 112.93 | 113.49 | 112.68 | 113.38 | 116,672 | -0.01(-0.01%) |
Jul 21, 2020 | 114.25 | 114.34 | 113.29 | 113.38 | 170,359 | -0.91(-0.79%) |
Jul 20, 2020 | 114.20 | 114.61 | 113.97 | 114.29 | 162,114 | +0.20(+0.17%) |
Jul 17, 2020 | 114.11 | 114.34 | 113.63 | 114.09 | 152,569 | +0.51(+0.45%) |
Jul 16, 2020 | 114.27 | 114.27 | 113.21 | 113.58 | 236,544 | -0.75(-0.66%) |
Jul 15, 2020 | 114.78 | 115.07 | 113.98 | 114.34 | 224,451 | +0.81(+0.71%) |
Jul 14, 2020 | 112.38 | 113.71 | 112.38 | 113.53 | 213,702 | +1.24(+1.10%) |
Jul 13, 2020 | 113.73 | 113.73 | 112.08 | 112.29 | 242,957 | +0.07(+0.06%) |
Jul 10, 2020 | 111.30 | 112.29 | 110.96 | 112.22 | 221,281 | +1.02(+0.92%) |
Jul 09, 2020 | 112.31 | 112.31 | 110.36 | 111.19 | 187,328 | -1.42(-1.26%) |
Jul 08, 2020 | 112.68 | 112.69 | 111.95 | 112.61 | 200,073 | +0.40(+0.36%) |
Jul 07, 2020 | 113.15 | 113.54 | 112.21 | 112.21 | 205,141 | -1.81(-1.59%) |
Jul 06, 2020 | 114.18 | 114.50 | 113.44 | 114.02 | 318,208 | +0.53(+0.47%) |
Jul 02, 2020 | 114.22 | 114.52 | 113.26 | 113.49 | 363,493 | +2.02(+1.81%) |
Jul 01, 2020 | 112.03 | 112.28 | 111.37 | 111.47 | 284,125 | -1.34(-1.19%) |
Jun 30, 2020 | 112.70 | 113.25 | 112.13 | 112.81 | 247,314 | -1.13(-0.99%) |
Jun 29, 2020 | 113.56 | 114.04 | 113.08 | 113.94 | 270,163 | +0.66(+0.58%) |
Jun 26, 2020 | 114.86 | 114.86 | 113.05 | 113.29 | 255,804 | -1.44(-1.26%) |
Jun 25, 2020 | 113.55 | 114.76 | 113.15 | 114.73 | 213,793 | -0.03(-0.02%) |
Jun 24, 2020 | 116.19 | 116.21 | 114.04 | 114.76 | 482,869 | -1.16(-1.00%) |
Jun 23, 2020 | 116.89 | 117.01 | 115.81 | 115.92 | 272,581 | +0.86(+0.75%) |
Jun 22, 2020 | 114.88 | 115.23 | 114.20 | 115.06 | 138,747 | +0.31(+0.27%) |
Jun 19, 2020 | 115.84 | 115.92 | 114.49 | 114.75 | 154,573 | -1.20(-1.03%) |
Jun 18, 2020 | 115.73 | 115.94 | 115.37 | 115.94 | 127,154 | +0.22(+0.19%) |
Jun 17, 2020 | 116.45 | 116.72 | 115.69 | 115.73 | 175,156 | -0.65(-0.56%) |
Jun 16, 2020 | 117.36 | 117.87 | 115.44 | 116.38 | 188,182 | +1.98(+1.73%) |
Jun 15, 2020 | 113.30 | 115.14 | 112.46 | 114.40 | 209,374 | -0.38(-0.33%) |
Jun 12, 2020 | 115.07 | 115.26 | 113.58 | 114.78 | 268,945 | +3.03(+2.72%) |
Jun 11, 2020 | 114.38 | 114.84 | 111.19 | 111.74 | 297,169 | -5.90(-5.02%) |
Jun 10, 2020 | 117.77 | 118.36 | 117.12 | 117.64 | 176,376 | +0.38(+0.32%) |
Jun 09, 2020 | 116.73 | 117.71 | 116.39 | 117.26 | 218,052 | -1.33(-1.12%) |
Jun 08, 2020 | 118.40 | 118.65 | 117.44 | 118.59 | 211,000 | +0.87(+0.74%) |
Jun 05, 2020 | 116.84 | 118.53 | 116.84 | 117.72 | 265,938 | +2.64(+2.29%) |
Jun 04, 2020 | 114.50 | 115.91 | 114.50 | 115.08 | 219,326 | -0.51(-0.44%) |
Jun 03, 2020 | 114.98 | 116.06 | 114.56 | 115.59 | 263,996 | +2.02(+1.78%) |
Jun 02, 2020 | 113.49 | 114.15 | 113.10 | 113.57 | 264,917 | +0.03(+0.02%) |
Jun 01, 2020 | 112.15 | 113.90 | 112.02 | 113.55 | 260,088 | +0.40(+0.35%) |
May 29, 2020 | 113.09 | 113.37 | 111.98 | 113.15 | 299,904 | -2.11(-1.83%) |
May 28, 2020 | 116.01 | 116.12 | 115.04 | 115.26 | 380,589 | +1.39(+1.22%) |
May 27, 2020 | 113.51 | 114.01 | 112.10 | 113.87 | 367,759 | +2.42(+2.18%) |
May 26, 2020 | 110.49 | 111.67 | 110.19 | 111.44 | 421,883 | +5.88(+5.57%) |
May 22, 2020 | 105.95 | 106.01 | 105.17 | 105.56 | 147,001 | -0.35(-0.33%) |
May 21, 2020 | 106.74 | 106.97 | 105.53 | 105.91 | 147,309 | -1.68(-1.56%) |
May 20, 2020 | 107.61 | 108.05 | 107.10 | 107.59 | 181,108 | +1.44(+1.35%) |
May 19, 2020 | 107.12 | 107.47 | 106.16 | 106.16 | 245,631 | -1.12(-1.05%) |
May 18, 2020 | 106.37 | 107.53 | 106.05 | 107.28 | 263,124 | +2.32(+2.21%) |
May 15, 2020 | 104.34 | 105.38 | 104.26 | 104.96 | 199,453 | -0.05(-0.05%) |
May 14, 2020 | 104.16 | 105.11 | 103.43 | 105.02 | 284,311 | -0.73(-0.69%) |
May 13, 2020 | 107.60 | 107.60 | 105.07 | 105.74 | 379,141 | -2.16(-2.01%) |
May 12, 2020 | 109.14 | 109.91 | 107.80 | 107.91 | 395,636 | -3.10(-2.79%) |
May 11, 2020 | 110.65 | 111.23 | 110.41 | 111.00 | 199,492 | +0.47(+0.42%) |
May 08, 2020 | 109.53 | 110.94 | 109.51 | 110.54 | 240,770 | +1.42(+1.30%) |
May 07, 2020 | 109.06 | 109.73 | 108.85 | 109.12 | 163,369 | -0.05(-0.05%) |
May 06, 2020 | 110.85 | 110.85 | 109.04 | 109.17 | 146,373 | -0.34(-0.31%) |
May 05, 2020 | 110.03 | 110.34 | 109.35 | 109.51 | 139,137 | +1.13(+1.04%) |
May 04, 2020 | 107.98 | 108.60 | 107.59 | 108.38 | 211,031 | -0.38(-0.35%) |
May 01, 2020 | 109.23 | 109.76 | 108.66 | 108.76 | 203,908 | -2.22(-2.00%) |
Apr 30, 2020 | 112.15 | 112.31 | 110.42 | 110.98 | 295,474 | -3.83(-3.34%) |
Apr 29, 2020 | 114.63 | 115.65 | 114.17 | 114.81 | 189,977 | +2.13(+1.89%) |
Apr 28, 2020 | 113.35 | 113.98 | 112.66 | 112.68 | 217,978 | +1.16(+1.04%) |
Apr 27, 2020 | 111.12 | 111.72 | 110.67 | 111.53 | 178,513 | +1.47(+1.34%) |
Apr 24, 2020 | 110.22 | 110.26 | 109.27 | 110.05 | 127,066 | +0.79(+0.72%) |
Apr 23, 2020 | 109.88 | 110.69 | 109.25 | 109.26 | 173,811 | +0.23(+0.21%) |
Apr 22, 2020 | 109.68 | 109.68 | 108.75 | 109.04 | 202,335 | +0.68(+0.63%) |
Apr 21, 2020 | 109.06 | 109.53 | 108.12 | 108.36 | 246,919 | -0.93(-0.85%) |
Apr 20, 2020 | 110.16 | 110.60 | 109.23 | 109.29 | 196,821 | -2.60(-2.33%) |
Apr 17, 2020 | 112.21 | 112.21 | 110.92 | 111.89 | 201,458 | +2.50(+2.28%) |
Apr 16, 2020 | 109.55 | 109.64 | 108.21 | 109.40 | 217,569 | -1.04(-0.94%) |
Apr 15, 2020 | 111.40 | 111.40 | 110.12 | 110.44 | 336,568 | -1.48(-1.32%) |
Apr 14, 2020 | 112.04 | 112.47 | 111.08 | 111.92 | 331,620 | +3.04(+2.79%) |
Apr 13, 2020 | 109.33 | 109.37 | 107.92 | 108.89 | 171,808 | -1.93(-1.74%) |
Apr 09, 2020 | 111.53 | 112.10 | 110.53 | 110.82 | 240,770 | -0.12(-0.11%) |
Apr 08, 2020 | 110.60 | 111.27 | 109.32 | 110.93 | 266,089 | +1.47(+1.35%) |
Apr 07, 2020 | 112.76 | 112.85 | 109.46 | 109.46 | 266,865 | -0.46(-0.42%) |
Apr 06, 2020 | 107.75 | 110.28 | 107.22 | 109.92 | 365,456 | +6.65(+6.44%) |
Apr 03, 2020 | 103.09 | 103.88 | 102.35 | 103.26 | 375,409 | -2.53(-2.39%) |
Apr 02, 2020 | 104.08 | 106.07 | 103.91 | 105.80 | 325,850 | +1.00(+0.95%) |
Apr 01, 2020 | 105.96 | 107.15 | 104.61 | 104.80 | 443,313 | -2.91(-2.70%) |
Mar 31, 2020 | 107.93 | 109.69 | 107.35 | 107.71 | 397,153 | -4.73(-4.21%) |
Mar 30, 2020 | 111.72 | 112.50 | 110.45 | 112.44 | 305,555 | +0.18(+0.16%) |
Mar 27, 2020 | 110.37 | 114.03 | 110.29 | 112.26 | 373,590 | +0.79(+0.71%) |
Mar 26, 2020 | 107.65 | 111.66 | 107.65 | 111.46 | 427,705 | +4.45(+4.16%) |
Mar 25, 2020 | 107.32 | 108.69 | 104.51 | 107.01 | 551,875 | +4.36(+4.25%) |
Mar 24, 2020 | 100.60 | 103.20 | 99.27 | 102.65 | 461,802 | +4.63(+4.73%) |
Mar 23, 2020 | 100.33 | 100.94 | 95.82 | 98.02 | 553,003 | -4.73(-4.60%) |
Mar 20, 2020 | 105.87 | 107.50 | 102.75 | 102.75 | 359,308 | -1.56(-1.50%) |
Mar 19, 2020 | 104.21 | 106.23 | 103.19 | 104.31 | 545,164 | +1.91(+1.86%) |
Mar 18, 2020 | 102.23 | 105.23 | 98.85 | 102.40 | 657,527 | -2.49(-2.37%) |
Mar 17, 2020 | 102.00 | 105.61 | 100.31 | 104.89 | 842,500 | +9.17(+9.58%) |
Mar 16, 2020 | 97.05 | 99.26 | 95.29 | 95.72 | 464,088 | -6.82(-6.65%) |
Mar 13, 2020 | 103.38 | 103.46 | 98.45 | 102.54 | 508,586 | +3.56(+3.59%) |
Mar 12, 2020 | 104.79 | 104.79 | 98.35 | 98.99 | 607,896 | -9.34(-8.62%) |
Mar 11, 2020 | 110.42 | 111.37 | 108.17 | 108.33 | 640,991 | -3.71(-3.31%) |
Mar 10, 2020 | 111.42 | 112.05 | 108.72 | 112.04 | 523,731 | +3.71(+3.42%) |
Mar 09, 2020 | 108.16 | 110.89 | 107.85 | 108.33 | 493,262 | -3.81(-3.40%) |
Mar 06, 2020 | 112.42 | 112.82 | 111.34 | 112.14 | 331,198 | -1.84(-1.62%) |
Mar 05, 2020 | 114.25 | 114.54 | 113.63 | 113.99 | 455,485 | -2.34(-2.01%) |
Mar 04, 2020 | 114.25 | 116.45 | 113.81 | 116.33 | 277,274 | +0.79(+0.69%) |
Mar 03, 2020 | 116.85 | 118.21 | 114.71 | 115.53 | 327,563 | -1.55(-1.33%) |
Mar 02, 2020 | 115.58 | 117.32 | 114.82 | 117.08 | 299,480 | +1.73(+1.50%) |
Feb 28, 2020 | 113.95 | 115.40 | 112.93 | 115.35 | 417,002 | -0.57(-0.50%) |
Feb 27, 2020 | 117.48 | 117.98 | 115.78 | 115.93 | 345,375 | -3.29(-2.76%) |
Feb 26, 2020 | 119.28 | 120.23 | 118.77 | 119.22 | 359,043 | +0.97(+0.82%) |
Feb 25, 2020 | 120.02 | 120.22 | 117.60 | 118.25 | 360,054 | -0.41(-0.34%) |
Feb 24, 2020 | 119.21 | 119.38 | 118.23 | 118.65 | 451,977 | -4.01(-3.27%) |
Feb 21, 2020 | 122.90 | 123.35 | 122.31 | 122.67 | 170,586 | -0.06(-0.05%) |
Feb 20, 2020 | 122.31 | 122.99 | 121.96 | 122.73 | 273,202 | +1.12(+0.92%) |
Feb 19, 2020 | 121.42 | 122.35 | 121.33 | 121.61 | 357,287 | -1.36(-1.11%) |
Feb 18, 2020 | 122.68 | 123.52 | 122.26 | 122.97 | 312,637 | -0.68(-0.55%) |
Feb 14, 2020 | 124.04 | 124.39 | 123.30 | 123.65 | 157,665 | -0.84(-0.67%) |
Feb 13, 2020 | 124.40 | 124.80 | 124.20 | 124.48 | 154,012 | -1.17(-0.93%) |
Feb 12, 2020 | 125.28 | 125.86 | 125.23 | 125.66 | 112,275 | +0.28(+0.23%) |
Feb 11, 2020 | 125.27 | 125.58 | 125.02 | 125.38 | 171,345 | +0.73(+0.59%) |
Feb 10, 2020 | 124.33 | 125.19 | 124.14 | 124.64 | 153,963 | -0.93(-0.74%) |
Feb 07, 2020 | 126.15 | 126.30 | 125.51 | 125.58 | 111,079 | -1.33(-1.05%) |
Feb 06, 2020 | 127.08 | 127.39 | 126.22 | 126.91 | 231,875 | +1.88(+1.50%) |
Feb 05, 2020 | 125.46 | 125.46 | 124.80 | 125.03 | 118,010 | +0.68(+0.55%) |
Feb 04, 2020 | 124.17 | 124.95 | 123.98 | 124.35 | 235,864 | +1.79(+1.46%) |