Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 153.55 | 156.97 | 150.20 | 152.81 | 5,693,361 | +1.24(+0.82%) |
Jan 28, 2021 | 153.32 | 155.63 | 150.53 | 151.57 | 5,290,872 | -0.66(-0.43%) |
Jan 27, 2021 | 152.24 | 158.96 | 148.81 | 152.23 | 8,658,909 | -2.08(-1.35%) |
Jan 26, 2021 | 158.13 | 158.78 | 153.64 | 154.31 | 5,527,980 | -2.76(-1.76%) |
Jan 25, 2021 | 153.31 | 157.09 | 151.32 | 157.07 | 5,192,269 | +4.58(+3.00%) |
Jan 22, 2021 | 149.89 | 153.23 | 148.74 | 152.49 | 5,288,372 | +1.78(+1.18%) |
Jan 21, 2021 | 154.70 | 155.16 | 149.96 | 150.71 | 3,794,834 | -3.35(-2.17%) |
Jan 20, 2021 | 155.03 | 156.60 | 153.65 | 154.06 | 4,202,217 | -0.09(-0.06%) |
Jan 19, 2021 | 153.48 | 154.99 | 153.07 | 154.15 | 7,031,845 | +2.49(+1.64%) |
Jan 15, 2021 | 152.96 | 155.76 | 150.55 | 151.66 | 4,135,533 | -1.70(-1.11%) |
Jan 14, 2021 | 149.17 | 153.52 | 149.12 | 153.36 | 6,157,856 | +4.86(+3.27%) |
Jan 13, 2021 | 149.48 | 150.77 | 148.23 | 148.50 | 2,707,052 | -0.78(-0.52%) |
Jan 12, 2021 | 148.62 | 150.21 | 147.59 | 149.28 | 3,798,799 | +1.29(+0.87%) |
Jan 11, 2021 | 148.50 | 149.43 | 145.68 | 147.99 | 3,265,165 | -1.48(-0.99%) |
Jan 08, 2021 | 149.08 | 152.05 | 146.44 | 149.47 | 4,232,678 | +0.33(+0.22%) |
Jan 07, 2021 | 144.85 | 149.30 | 144.15 | 149.14 | 4,307,973 | +5.89(+4.11%) |
Jan 06, 2021 | 139.78 | 145.18 | 139.38 | 143.25 | 6,559,378 | +2.87(+2.04%) |
Jan 05, 2021 | 140.13 | 141.16 | 139.38 | 140.38 | 4,501,299 | -0.50(-0.35%) |
Jan 04, 2021 | 141.57 | 142.45 | 138.84 | 140.88 | 7,150,591 | +0.17(+0.12%) |
Dec 31, 2020 | 140.71 | 140.71 | 140.71 | 5,549,978 | -3.30(-2.29%) | |
Dec 30, 2020 | 142.64 | 145.57 | 142.64 | 144.01 | 5,549,978 | +1.91(+1.34%) |
Dec 29, 2020 | 146.93 | 147.02 | 140.75 | 142.10 | 12,811,414 | -4.29(-2.93%) |
Dec 28, 2020 | 151.03 | 151.49 | 146.30 | 146.39 | 4,286,560 | -3.55(-2.37%) |
Dec 24, 2020 | 151.57 | 152.57 | 149.47 | 149.94 | 1,881,979 | -1.13(-0.75%) |
Dec 23, 2020 | 152.02 | 152.02 | 148.19 | 151.07 | 4,709,231 | +0.01(+0.01%) |
Dec 22, 2020 | 151.09 | 152.63 | 149.58 | 151.06 | 6,023,206 | +1.28(+0.85%) |
Dec 21, 2020 | 145.51 | 150.21 | 145.13 | 149.78 | 6,078,971 | +2.47(+1.68%) |
Dec 18, 2020 | 147.28 | 148.20 | 145.73 | 147.31 | 5,233,486 | +0.90(+0.61%) |
Dec 17, 2020 | 144.77 | 146.56 | 143.96 | 146.41 | 2,823,925 | +2.13(+1.47%) |
Dec 16, 2020 | 146.16 | 146.24 | 143.07 | 144.28 | 3,575,371 | -1.80(-1.23%) |
Dec 15, 2020 | 147.85 | 147.97 | 143.28 | 146.08 | 3,341,922 | +0.27(+0.18%) |
Dec 14, 2020 | 144.69 | 149.67 | 144.49 | 145.81 | 6,218,058 | +3.77(+2.66%) |
Dec 11, 2020 | 141.63 | 143.75 | 140.30 | 142.03 | 2,846,925 | -0.08(-0.06%) |
Dec 10, 2020 | 136.66 | 142.37 | 136.63 | 142.11 | 5,260,246 | +5.06(+3.69%) |
Dec 09, 2020 | 140.79 | 141.76 | 135.06 | 137.05 | 5,361,289 | -2.84(-2.03%) |
Dec 08, 2020 | 137.01 | 140.11 | 136.63 | 139.89 | 2,087,037 | +2.65(+1.93%) |
Dec 07, 2020 | 137.36 | 139.53 | 136.48 | 137.24 | 4,166,372 | +1.27(+0.93%) |
Dec 04, 2020 | 134.29 | 136.30 | 133.67 | 135.97 | 3,608,088 | +2.48(+1.85%) |
Dec 03, 2020 | 132.91 | 134.21 | 132.28 | 133.50 | 5,060,592 | +0.90(+0.68%) |
Dec 02, 2020 | 132.06 | 132.98 | 130.62 | 132.60 | 3,767,544 | -0.12(-0.09%) |
Dec 01, 2020 | 134.66 | 135.81 | 132.52 | 132.72 | 6,206,013 | -0.26(-0.20%) |
Nov 30, 2020 | 132.32 | 133.41 | 129.54 | 132.98 | 4,539,218 | +1.74(+1.32%) |
Nov 27, 2020 | 127.52 | 131.32 | 127.27 | 131.24 | 2,371,235 | +4.63(+3.66%) |
Nov 25, 2020 | 125.85 | 127.23 | 125.80 | 126.61 | 1,937,615 | +0.76(+0.60%) |
Nov 24, 2020 | 126.74 | 127.47 | 125.43 | 125.85 | 2,170,161 | -0.43(-0.34%) |
Nov 23, 2020 | 127.13 | 127.19 | 125.05 | 126.28 | 3,773,332 | +0.45(+0.36%) |
Nov 20, 2020 | 124.41 | 126.38 | 123.45 | 125.83 | 6,216,617 | +0.97(+0.78%) |
Nov 19, 2020 | 124.62 | 125.67 | 124.04 | 124.86 | 3,164,431 | +0.73(+0.59%) |
Nov 18, 2020 | 126.71 | 127.60 | 123.86 | 124.13 | 7,330,269 | -2.40(-1.89%) |
Nov 17, 2020 | 125.17 | 126.53 | 123.28 | 126.53 | 3,996,391 | +1.10(+0.88%) |
Nov 16, 2020 | 126.31 | 126.54 | 124.22 | 125.43 | 6,746,557 | +0.60(+0.48%) |
Nov 13, 2020 | 124.21 | 125.46 | 123.82 | 124.83 | 3,762,144 | +1.31(+1.06%) |
Nov 12, 2020 | 123.50 | 125.31 | 122.40 | 123.53 | 4,946,526 | +0.07(+0.06%) |
Nov 11, 2020 | 122.72 | 123.45 | 121.36 | 123.45 | 3,055,104 | +1.70(+1.39%) |
Nov 10, 2020 | 120.17 | 122.22 | 118.66 | 121.76 | 7,967,209 | +1.59(+1.32%) |
Nov 09, 2020 | 123.86 | 124.27 | 119.79 | 120.17 | 5,654,180 | +0.50(+0.42%) |
Nov 06, 2020 | 121.75 | 121.75 | 118.89 | 119.67 | 5,021,233 | -2.96(-2.42%) |
Nov 05, 2020 | 123.76 | 125.79 | 120.84 | 122.64 | 6,472,562 | -0.11(-0.09%) |
Nov 04, 2020 | 118.47 | 124.01 | 117.44 | 122.75 | 12,316,350 | +7.12(+6.16%) |
Nov 03, 2020 | 113.27 | 116.61 | 112.73 | 115.63 | 7,884,900 | +3.06(+2.71%) |
Nov 02, 2020 | 113.33 | 113.56 | 109.89 | 112.57 | 4,530,624 | -0.01(-0.01%) |
Oct 30, 2020 | 114.10 | 115.03 | 111.36 | 112.58 | 5,491,614 | -2.44(-2.12%) |
Oct 29, 2020 | 113.88 | 115.84 | 112.51 | 115.02 | 4,372,598 | +1.01(+0.89%) |
Oct 28, 2020 | 115.24 | 115.40 | 113.26 | 114.01 | 4,119,615 | -3.22(-2.75%) |
Oct 27, 2020 | 116.05 | 117.78 | 115.17 | 117.23 | 3,024,946 | +1.38(+1.19%) |
Oct 26, 2020 | 116.15 | 117.67 | 114.03 | 115.86 | 3,465,802 | -1.58(-1.34%) |
Oct 23, 2020 | 117.36 | 117.63 | 115.91 | 117.44 | 2,836,307 | +0.59(+0.50%) |
Oct 22, 2020 | 114.11 | 117.12 | 114.11 | 116.85 | 4,519,910 | +3.09(+2.71%) |
Oct 21, 2020 | 116.36 | 117.06 | 113.65 | 113.76 | 4,279,165 | -2.77(-2.37%) |
Oct 20, 2020 | 118.86 | 119.01 | 116.03 | 116.53 | 4,170,801 | -1.57(-1.33%) |
Oct 19, 2020 | 121.24 | 121.48 | 117.67 | 118.09 | 3,706,196 | -2.33(-1.93%) |
Oct 16, 2020 | 120.53 | 122.12 | 119.96 | 120.42 | 5,115,390 | +0.45(+0.37%) |
Oct 15, 2020 | 118.32 | 120.29 | 117.39 | 119.97 | 3,483,176 | +0.23(+0.19%) |
Oct 14, 2020 | 122.25 | 122.58 | 119.55 | 119.74 | 2,952,347 | -2.26(-1.85%) |
Oct 13, 2020 | 119.59 | 122.62 | 119.59 | 122.00 | 2,135,418 | +1.65(+1.37%) |
Oct 12, 2020 | 121.11 | 121.21 | 119.60 | 120.35 | 2,000,550 | +0.30(+0.25%) |
Oct 09, 2020 | 119.40 | 120.31 | 118.67 | 120.05 | 2,555,741 | +1.10(+0.92%) |
Oct 08, 2020 | 119.75 | 119.75 | 117.97 | 118.95 | 2,738,281 | +0.58(+0.49%) |
Oct 07, 2020 | 115.86 | 118.91 | 115.58 | 118.37 | 3,763,725 | +3.67(+3.20%) |
Oct 06, 2020 | 115.83 | 117.12 | 114.25 | 114.70 | 3,275,614 | -0.92(-0.79%) |
Oct 05, 2020 | 111.72 | 115.83 | 111.72 | 115.62 | 4,439,528 | +5.44(+4.94%) |
Oct 02, 2020 | 110.90 | 112.87 | 109.64 | 110.18 | 3,805,315 | -2.47(-2.19%) |
Oct 01, 2020 | 111.77 | 112.75 | 110.92 | 112.64 | 3,828,150 | +1.40(+1.26%) |
Sep 30, 2020 | 111.53 | 113.04 | 110.28 | 111.25 | 3,156,462 | -0.26(-0.23%) |
Sep 29, 2020 | 110.59 | 112.15 | 109.92 | 111.50 | 2,624,288 | +0.75(+0.68%) |
Sep 28, 2020 | 111.56 | 111.66 | 109.69 | 110.76 | 3,090,671 | +0.13(+0.12%) |
Sep 25, 2020 | 107.86 | 110.84 | 107.54 | 110.63 | 4,586,412 | +2.73(+2.53%) |
Sep 24, 2020 | 107.89 | 109.28 | 105.71 | 107.89 | 6,447,417 | -1.08(-0.99%) |
Sep 23, 2020 | 112.53 | 112.86 | 108.79 | 108.97 | 6,120,316 | -3.56(-3.17%) |
Sep 22, 2020 | 112.02 | 112.65 | 109.22 | 112.53 | 4,787,491 | +0.69(+0.62%) |
Sep 21, 2020 | 114.37 | 114.38 | 110.76 | 111.84 | 7,186,862 | -4.11(-3.55%) |
Sep 18, 2020 | 115.32 | 116.05 | 112.89 | 115.96 | 5,998,639 | +1.26(+1.10%) |
Sep 17, 2020 | 113.41 | 115.53 | 113.02 | 114.70 | 3,665,576 | -0.18(-0.16%) |
Sep 16, 2020 | 113.11 | 116.36 | 112.84 | 114.88 | 6,775,012 | +2.46(+2.19%) |
Sep 15, 2020 | 112.48 | 113.48 | 111.88 | 112.42 | 6,272,979 | +1.05(+0.94%) |
Sep 14, 2020 | 107.99 | 111.56 | 107.75 | 111.37 | 9,298,881 | +7.18(+6.89%) |
Sep 11, 2020 | 104.75 | 106.18 | 102.95 | 104.19 | 5,128,230 | -0.07(-0.07%) |
Sep 10, 2020 | 105.93 | 107.78 | 104.12 | 104.26 | 5,438,986 | -1.66(-1.56%) |
Sep 09, 2020 | 104.32 | 106.47 | 104.31 | 105.91 | 3,962,376 | +2.30(+2.21%) |
Sep 08, 2020 | 102.67 | 106.03 | 101.91 | 103.62 | 4,928,563 | -1.42(-1.35%) |
Sep 04, 2020 | 105.92 | 106.59 | 100.40 | 105.03 | 8,945,983 | -1.21(-1.14%) |
Sep 03, 2020 | 110.05 | 110.19 | 105.78 | 106.24 | 6,618,395 | -4.12(-3.73%) |
Sep 02, 2020 | 109.52 | 110.51 | 107.79 | 110.36 | 3,320,877 | +1.07(+0.98%) |
Sep 01, 2020 | 111.04 | 111.68 | 109.00 | 109.29 | 4,840,108 | -2.25(-2.01%) |
Aug 31, 2020 | 109.85 | 112.08 | 109.38 | 111.54 | 5,564,482 | +3.01(+2.78%) |
Aug 28, 2020 | 107.86 | 109.14 | 107.08 | 108.53 | 4,088,309 | +0.92(+0.85%) |
Aug 27, 2020 | 108.63 | 108.89 | 106.51 | 107.61 | 4,456,633 | -0.88(-0.81%) |
Aug 26, 2020 | 109.73 | 110.22 | 108.27 | 108.49 | 2,927,286 | -1.36(-1.24%) |
Aug 25, 2020 | 108.30 | 110.31 | 106.77 | 109.84 | 4,610,571 | +1.31(+1.20%) |
Aug 24, 2020 | 111.78 | 111.79 | 107.93 | 108.54 | 6,717,215 | -2.65(-2.39%) |
Aug 21, 2020 | 112.04 | 112.60 | 110.23 | 111.19 | 3,622,380 | -1.39(-1.23%) |
Aug 20, 2020 | 111.92 | 112.79 | 111.53 | 112.58 | 4,438,059 | -0.02(-0.02%) |
Aug 19, 2020 | 113.03 | 113.91 | 112.11 | 112.60 | 3,673,320 | -0.19(-0.17%) |
Aug 18, 2020 | 114.10 | 114.31 | 111.44 | 112.79 | 3,489,683 | -1.00(-0.88%) |
Aug 17, 2020 | 110.15 | 114.01 | 109.77 | 113.78 | 5,200,472 | +3.85(+3.50%) |
Aug 14, 2020 | 111.15 | 111.35 | 109.33 | 109.93 | 2,396,408 | -1.04(-0.93%) |
Aug 13, 2020 | 109.54 | 111.59 | 109.53 | 110.97 | 3,054,265 | +1.51(+1.38%) |
Aug 12, 2020 | 109.44 | 109.95 | 107.93 | 109.46 | 5,274,877 | +0.43(+0.39%) |
Aug 11, 2020 | 113.48 | 113.59 | 108.79 | 109.03 | 6,033,171 | -4.60(-4.05%) |
Aug 10, 2020 | 114.37 | 114.37 | 112.67 | 113.63 | 2,955,463 | -0.01(-0.01%) |
Aug 07, 2020 | 113.27 | 115.26 | 112.82 | 113.64 | 3,652,653 | +0.11(+0.10%) |
Aug 06, 2020 | 114.41 | 115.20 | 112.66 | 113.53 | 2,937,857 | -0.58(-0.51%) |
Aug 05, 2020 | 114.68 | 115.23 | 112.99 | 114.11 | 3,770,177 | +0.82(+0.72%) |
Aug 04, 2020 | 113.33 | 113.78 | 111.64 | 113.30 | 3,315,558 | -0.35(-0.31%) |
Aug 03, 2020 | 109.73 | 113.81 | 109.57 | 113.64 | 5,708,540 | +4.58(+4.20%) |
Jul 31, 2020 | 112.08 | 112.13 | 107.43 | 109.06 | 5,897,695 | -2.62(-2.35%) |
Jul 30, 2020 | 109.16 | 112.47 | 109.02 | 111.69 | 3,758,066 | +1.58(+1.43%) |
Jul 29, 2020 | 112.48 | 112.98 | 109.80 | 110.11 | 6,374,375 | -1.82(-1.62%) |
Jul 28, 2020 | 114.77 | 115.18 | 111.81 | 111.93 | 3,054,257 | -2.93(-2.55%) |
Jul 27, 2020 | 112.66 | 115.14 | 112.17 | 114.86 | 4,365,400 | +2.90(+2.59%) |
Jul 24, 2020 | 113.47 | 113.72 | 110.72 | 111.96 | 6,973,803 | -2.68(-2.34%) |
Jul 23, 2020 | 116.87 | 118.17 | 113.52 | 114.64 | 5,065,032 | -2.36(-2.02%) |
Jul 22, 2020 | 117.41 | 117.74 | 116.00 | 117.01 | 4,948,852 | -0.57(-0.48%) |
Jul 21, 2020 | 120.71 | 120.77 | 117.17 | 117.57 | 4,859,193 | -2.49(-2.08%) |
Jul 20, 2020 | 119.67 | 120.67 | 117.97 | 120.07 | 5,412,764 | +1.62(+1.36%) |
Jul 17, 2020 | 116.07 | 119.30 | 115.90 | 118.45 | 9,443,790 | +2.43(+2.10%) |
Jul 16, 2020 | 116.25 | 116.48 | 114.28 | 116.02 | 5,025,567 | -0.94(-0.80%) |
Jul 15, 2020 | 116.51 | 117.68 | 114.94 | 116.96 | 8,274,818 | +2.43(+2.13%) |
Jul 14, 2020 | 111.89 | 114.55 | 109.52 | 114.52 | 6,702,064 | +2.84(+2.55%) |
Jul 13, 2020 | 115.32 | 118.07 | 111.43 | 111.68 | 7,368,274 | -2.96(-2.58%) |
Jul 10, 2020 | 115.72 | 116.65 | 114.12 | 114.64 | 3,120,664 | -1.18(-1.02%) |
Jul 09, 2020 | 116.90 | 117.57 | 113.98 | 115.82 | 3,515,002 | -1.18(-1.01%) |
Jul 08, 2020 | 115.57 | 117.00 | 114.34 | 117.00 | 4,599,010 | +2.23(+1.95%) |
Jul 07, 2020 | 112.79 | 116.66 | 112.61 | 114.76 | 5,251,324 | +2.11(+1.88%) |
Jul 06, 2020 | 114.25 | 114.25 | 112.51 | 112.65 | 3,698,263 | +0.03(+0.03%) |
Jul 02, 2020 | 113.54 | 114.00 | 111.68 | 112.62 | 5,062,370 | +0.42(+0.37%) |
Jul 01, 2020 | 112.05 | 113.08 | 110.85 | 112.20 | 6,712,161 | +0.52(+0.46%) |
Jun 30, 2020 | 109.76 | 111.94 | 109.06 | 111.68 | 7,667,462 | +1.55(+1.40%) |
Jun 29, 2020 | 110.66 | 111.71 | 108.17 | 110.13 | 4,988,517 | -0.02(-0.02%) |
Jun 26, 2020 | 113.47 | 113.87 | 109.64 | 110.15 | 8,785,494 | -3.74(-3.28%) |
Jun 25, 2020 | 110.82 | 114.31 | 110.45 | 113.89 | 10,201,265 | +2.74(+2.47%) |
Jun 24, 2020 | 112.80 | 114.99 | 109.58 | 111.15 | 7,477,429 | -2.32(-2.05%) |
Jun 23, 2020 | 112.88 | 115.49 | 112.82 | 113.47 | 8,895,478 | +1.72(+1.54%) |
Jun 22, 2020 | 109.08 | 111.91 | 107.44 | 111.76 | 12,782,788 | +3.19(+2.94%) |
Jun 19, 2020 | 106.38 | 108.60 | 105.60 | 108.57 | 6,588,681 | +2.99(+2.83%) |
Jun 18, 2020 | 103.89 | 106.27 | 103.80 | 105.58 | 3,289,176 | +1.12(+1.07%) |
Jun 17, 2020 | 104.89 | 105.71 | 104.12 | 104.46 | 8,166,653 | +0.08(+0.08%) |
Jun 16, 2020 | 105.00 | 105.18 | 101.74 | 104.38 | 9,501,028 | +1.59(+1.54%) |
Jun 15, 2020 | 98.79 | 103.12 | 98.22 | 102.79 | 7,276,387 | +2.82(+2.82%) |
Jun 12, 2020 | 100.89 | 101.73 | 96.90 | 99.97 | 9,726,068 | +1.26(+1.27%) |
Jun 11, 2020 | 102.61 | 103.01 | 98.62 | 98.71 | 13,452,256 | -5.78(-5.53%) |
Jun 10, 2020 | 104.98 | 105.81 | 103.84 | 104.49 | 5,137,617 | +0.13(+0.12%) |
Jun 09, 2020 | 103.94 | 105.78 | 103.83 | 104.36 | 3,999,985 | -0.18(-0.17%) |
Jun 08, 2020 | 103.20 | 104.72 | 102.01 | 104.54 | 4,885,792 | +1.90(+1.85%) |
Jun 05, 2020 | 102.77 | 104.16 | 100.98 | 102.64 | 5,793,031 | +0.83(+0.81%) |
Jun 04, 2020 | 103.31 | 104.66 | 101.31 | 101.82 | 7,351,798 | -1.86(-1.79%) |
Jun 03, 2020 | 105.44 | 105.84 | 103.66 | 103.67 | 5,356,703 | -1.61(-1.53%) |
Jun 02, 2020 | 103.61 | 105.45 | 102.11 | 105.28 | 5,342,946 | +1.44(+1.38%) |
Jun 01, 2020 | 102.98 | 104.48 | 102.55 | 103.84 | 5,988,960 | +0.55(+0.53%) |
May 29, 2020 | 102.36 | 103.53 | 99.74 | 103.29 | 10,968,069 | +1.02(+0.99%) |
May 28, 2020 | 103.03 | 104.74 | 102.00 | 102.28 | 5,728,205 | -1.04(-1.00%) |
May 27, 2020 | 102.73 | 103.40 | 98.62 | 103.31 | 8,745,563 | +0.03(+0.03%) |
May 26, 2020 | 107.73 | 107.77 | 103.06 | 103.28 | 9,369,210 | -2.49(-2.36%) |
May 22, 2020 | 104.38 | 105.91 | 103.66 | 105.78 | 4,513,132 | +1.26(+1.20%) |
May 21, 2020 | 105.33 | 105.47 | 102.90 | 104.52 | 6,889,334 | -0.83(-0.79%) |
May 20, 2020 | 103.89 | 105.35 | 102.97 | 105.35 | 4,295,910 | +3.04(+2.97%) |
May 19, 2020 | 105.01 | 105.89 | 102.25 | 102.31 | 5,420,880 | -3.08(-2.92%) |
May 18, 2020 | 106.34 | 107.01 | 104.80 | 105.39 | 8,291,991 | +2.98(+2.91%) |
May 15, 2020 | 98.60 | 102.59 | 97.80 | 102.41 | 7,333,601 | +3.55(+3.59%) |
May 14, 2020 | 98.38 | 99.80 | 96.93 | 98.85 | 7,427,140 | -0.93(-0.93%) |
May 13, 2020 | 102.44 | 103.60 | 96.96 | 99.78 | 10,799,777 | -2.02(-1.99%) |
May 12, 2020 | 105.40 | 106.78 | 101.80 | 101.81 | 9,075,694 | -2.24(-2.16%) |
May 11, 2020 | 98.87 | 104.48 | 98.74 | 104.05 | 6,862,472 | +4.74(+4.77%) |
May 08, 2020 | 98.87 | 100.02 | 97.79 | 99.31 | 6,735,560 | +1.43(+1.46%) |
May 07, 2020 | 99.12 | 99.31 | 97.36 | 97.89 | 5,852,363 | +0.15(+0.15%) |
May 06, 2020 | 97.55 | 99.23 | 96.97 | 97.74 | 4,854,645 | +0.49(+0.50%) |
May 05, 2020 | 96.90 | 98.59 | 96.56 | 97.25 | 6,941,381 | +2.06(+2.17%) |
May 04, 2020 | 90.41 | 95.24 | 90.27 | 95.18 | 8,908,717 | +4.59(+5.06%) |
May 01, 2020 | 91.26 | 92.16 | 89.22 | 90.60 | 6,073,253 | -2.55(-2.74%) |
Apr 30, 2020 | 94.59 | 95.46 | 93.12 | 93.15 | 6,374,367 | -2.40(-2.52%) |
Apr 29, 2020 | 97.13 | 97.13 | 94.61 | 95.55 | 10,037,861 | +0.53(+0.56%) |
Apr 28, 2020 | 99.37 | 99.53 | 94.77 | 95.02 | 7,054,628 | -3.03(-3.09%) |
Apr 27, 2020 | 98.62 | 99.14 | 97.05 | 98.06 | 5,657,333 | +1.30(+1.34%) |
Apr 24, 2020 | 94.34 | 97.02 | 93.54 | 96.76 | 4,697,808 | +3.22(+3.44%) |
Apr 23, 2020 | 94.61 | 96.38 | 93.19 | 93.54 | 5,767,820 | -0.05(-0.05%) |
Apr 22, 2020 | 93.33 | 94.26 | 91.90 | 93.59 | 5,432,419 | +1.76(+1.91%) |
Apr 21, 2020 | 93.46 | 94.43 | 90.66 | 91.83 | 6,706,650 | -2.88(-3.04%) |
Apr 20, 2020 | 90.67 | 96.58 | 90.55 | 94.72 | 11,329,631 | +3.40(+3.72%) |
Apr 17, 2020 | 89.58 | 91.36 | 88.83 | 91.31 | 8,966,109 | +4.77(+5.51%) |
Apr 16, 2020 | 84.66 | 86.60 | 84.25 | 86.55 | 5,726,581 | +2.27(+2.70%) |
Apr 15, 2020 | 84.29 | 85.58 | 83.56 | 84.27 | 5,921,044 | -2.13(-2.47%) |
Apr 14, 2020 | 84.63 | 86.72 | 84.58 | 86.41 | 6,779,371 | +3.32(+4.00%) |
Apr 13, 2020 | 83.13 | 83.37 | 81.66 | 83.09 | 7,361,511 | -0.13(-0.16%) |
Apr 09, 2020 | 82.79 | 83.97 | 81.77 | 83.22 | 7,900,663 | +1.54(+1.88%) |
Apr 08, 2020 | 80.01 | 81.75 | 78.99 | 81.68 | 6,098,840 | +3.09(+3.93%) |
Apr 07, 2020 | 82.03 | 82.94 | 78.59 | 78.59 | 8,888,717 | -1.61(-2.00%) |
Apr 06, 2020 | 77.80 | 80.29 | 77.59 | 80.19 | 7,377,509 | +5.53(+7.40%) |
Apr 03, 2020 | 75.49 | 76.43 | 73.81 | 74.67 | 7,822,561 | -1.07(-1.41%) |
Apr 02, 2020 | 72.50 | 75.88 | 72.19 | 75.73 | 8,670,620 | +2.66(+3.64%) |
Apr 01, 2020 | 74.51 | 76.35 | 72.78 | 73.07 | 7,707,749 | -4.17(-5.40%) |
Mar 31, 2020 | 78.42 | 78.69 | 75.76 | 77.24 | 5,388,445 | -0.59(-0.76%) |
Mar 30, 2020 | 76.85 | 77.91 | 75.03 | 77.83 | 4,066,499 | +2.06(+2.73%) |
Mar 27, 2020 | 76.17 | 78.16 | 75.36 | 75.76 | 4,785,033 | -2.26(-2.90%) |
Mar 26, 2020 | 76.03 | 79.06 | 75.50 | 78.03 | 9,446,384 | +2.98(+3.97%) |
Mar 25, 2020 | 74.65 | 77.20 | 73.24 | 75.05 | 12,131,702 | +1.01(+1.36%) |
Mar 24, 2020 | 72.00 | 74.25 | 70.72 | 74.04 | 5,776,249 | +5.65(+8.25%) |
Mar 23, 2020 | 69.12 | 70.17 | 65.90 | 68.39 | 10,703,452 | -0.55(-0.80%) |
Mar 20, 2020 | 71.28 | 73.41 | 68.79 | 68.94 | 12,843,302 | -1.02(-1.45%) |
Mar 19, 2020 | 65.56 | 70.90 | 65.07 | 69.96 | 13,411,925 | +3.81(+5.76%) |
Mar 18, 2020 | 64.24 | 69.39 | 62.78 | 66.15 | 16,267,120 | -2.00(-2.94%) |
Mar 17, 2020 | 66.90 | 70.03 | 63.49 | 68.15 | 18,496,092 | +2.37(+3.61%) |
Mar 16, 2020 | 67.91 | 71.33 | 65.02 | 65.78 | 13,190,603 | -9.27(-12.35%) |
Mar 13, 2020 | 74.75 | 75.37 | 67.28 | 75.05 | 16,642,694 | +4.45(+6.30%) |
Mar 12, 2020 | 72.94 | 75.54 | 70.43 | 70.60 | 20,779,980 | -8.44(-10.68%) |
Mar 11, 2020 | 82.30 | 84.25 | 78.44 | 79.04 | 10,932,676 | -5.84(-6.89%) |
Mar 10, 2020 | 85.43 | 85.50 | 79.61 | 84.88 | 9,109,902 | +2.25(+2.73%) |
Mar 09, 2020 | 83.15 | 87.08 | 82.42 | 82.63 | 11,695,909 | -7.24(-8.06%) |
Mar 06, 2020 | 90.12 | 91.58 | 88.21 | 89.87 | 9,497,879 | -2.49(-2.70%) |
Mar 05, 2020 | 91.87 | 94.45 | 91.49 | 92.36 | 5,813,662 | -1.70(-1.80%) |
Mar 04, 2020 | 92.26 | 94.20 | 90.79 | 94.06 | 10,466,550 | +4.22(+4.70%) |
Mar 03, 2020 | 92.01 | 93.80 | 88.58 | 89.84 | 8,480,339 | -2.62(-2.84%) |
Mar 02, 2020 | 89.78 | 92.57 | 88.05 | 92.46 | 8,300,586 | +3.51(+3.95%) |
Feb 28, 2020 | 84.53 | 89.31 | 84.53 | 88.95 | 10,793,218 | +2.28(+2.64%) |
Feb 27, 2020 | 89.82 | 91.41 | 86.67 | 86.67 | 10,548,757 | -4.63(-5.07%) |
Feb 26, 2020 | 91.52 | 92.89 | 90.23 | 91.29 | 6,468,957 | +0.46(+0.51%) |
Feb 25, 2020 | 94.22 | 94.44 | 90.27 | 90.84 | 8,010,011 | -2.84(-3.03%) |
Feb 24, 2020 | 94.09 | 94.45 | 92.40 | 93.68 | 8,827,056 | -3.33(-3.43%) |
Feb 21, 2020 | 97.43 | 97.57 | 96.31 | 97.01 | 4,413,976 | -0.55(-0.56%) |
Feb 20, 2020 | 97.75 | 98.10 | 95.68 | 97.56 | 3,694,165 | -0.54(-0.55%) |
Feb 19, 2020 | 97.63 | 98.51 | 97.42 | 98.10 | 2,445,064 | +0.74(+0.76%) |
Feb 18, 2020 | 96.59 | 97.38 | 95.98 | 97.36 | 2,759,779 | +0.52(+0.54%) |
Feb 14, 2020 | 96.87 | 97.29 | 95.74 | 96.84 | 2,057,101 | +0.17(+0.18%) |
Feb 13, 2020 | 97.08 | 97.65 | 96.59 | 96.67 | 3,673,734 | -1.09(-1.11%) |
Feb 12, 2020 | 96.95 | 97.78 | 96.44 | 97.76 | 4,271,592 | +1.25(+1.29%) |
Feb 11, 2020 | 97.15 | 97.61 | 96.25 | 96.51 | 2,405,771 | -0.12(-0.12%) |
Feb 10, 2020 | 95.21 | 96.66 | 94.79 | 96.63 | 2,500,498 | +1.56(+1.64%) |
Feb 07, 2020 | 95.50 | 95.89 | 94.68 | 95.07 | 2,966,144 | -0.83(-0.86%) |
Feb 06, 2020 | 96.35 | 96.42 | 95.02 | 95.90 | 3,804,487 | +0.10(+0.10%) |
Feb 05, 2020 | 94.69 | 96.79 | 94.51 | 95.80 | 6,886,286 | +2.32(+2.49%) |
Feb 04, 2020 | 92.31 | 93.76 | 92.15 | 93.48 | 5,251,299 | +2.59(+2.85%) |