Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 118.30 | 120.19 | 117.44 | 118.52 | 5,180,447 | -0.91(-0.76%) |
Feb 25, 2021 | 122.99 | 123.83 | 118.29 | 119.43 | 11,472,034 | +1.49(+1.26%) |
Feb 24, 2021 | 116.30 | 118.07 | 115.36 | 117.94 | 4,464,791 | +0.16(+0.13%) |
Feb 23, 2021 | 116.46 | 118.20 | 114.49 | 117.78 | 6,467,723 | +1.30(+1.11%) |
Feb 22, 2021 | 117.71 | 118.40 | 115.98 | 116.49 | 5,200,193 | -2.16(-1.82%) |
Feb 19, 2021 | 121.61 | 122.23 | 117.96 | 118.65 | 5,021,730 | -2.90(-2.39%) |
Feb 18, 2021 | 119.39 | 121.75 | 118.16 | 121.55 | 6,200,751 | +1.72(+1.43%) |
Feb 17, 2021 | 120.42 | 121.47 | 119.37 | 119.83 | 6,181,624 | -0.69(-0.57%) |
Feb 16, 2021 | 121.50 | 121.89 | 119.91 | 120.53 | 4,297,656 | -1.66(-1.36%) |
Feb 12, 2021 | 122.31 | 122.55 | 121.19 | 122.19 | 2,746,156 | -0.71(-0.58%) |
Feb 11, 2021 | 123.92 | 123.94 | 121.97 | 122.90 | 3,122,832 | -0.09(-0.07%) |
Feb 10, 2021 | 123.60 | 124.14 | 122.82 | 122.99 | 2,913,229 | +0.04(+0.03%) |
Feb 09, 2021 | 124.40 | 124.47 | 122.54 | 122.95 | 3,381,131 | -1.63(-1.31%) |
Feb 08, 2021 | 124.68 | 124.74 | 121.06 | 124.58 | 5,811,564 | +0.81(+0.66%) |
Feb 05, 2021 | 127.46 | 128.03 | 123.05 | 123.77 | 10,445,110 | -5.26(-4.07%) |
Feb 04, 2021 | 128.74 | 129.27 | 127.81 | 129.02 | 7,475,319 | +1.21(+0.95%) |
Feb 03, 2021 | 130.26 | 131.05 | 127.20 | 127.81 | 3,958,039 | -2.49(-1.91%) |
Feb 02, 2021 | 127.08 | 130.81 | 126.52 | 130.30 | 3,496,290 | +3.43(+2.70%) |
Feb 01, 2021 | 124.77 | 127.79 | 123.70 | 126.87 | 4,118,977 | +2.31(+1.86%) |
Jan 29, 2021 | 124.36 | 127.67 | 123.86 | 124.56 | 4,653,484 | -1.67(-1.32%) |
Jan 28, 2021 | 124.27 | 128.03 | 123.00 | 126.23 | 5,057,477 | +4.45(+3.65%) |
Jan 27, 2021 | 127.40 | 128.43 | 120.97 | 121.78 | 7,106,341 | -8.04(-6.19%) |
Jan 26, 2021 | 128.45 | 131.11 | 128.43 | 129.82 | 3,258,067 | +0.31(+0.24%) |
Jan 25, 2021 | 129.17 | 130.80 | 128.10 | 129.52 | 2,927,970 | +0.73(+0.57%) |
Jan 22, 2021 | 128.87 | 129.73 | 127.56 | 128.79 | 2,532,071 | -0.04(-0.03%) |
Jan 21, 2021 | 131.11 | 131.11 | 128.28 | 128.83 | 2,720,623 | -1.88(-1.44%) |
Jan 20, 2021 | 128.55 | 130.82 | 127.94 | 130.70 | 4,281,173 | +2.42(+1.89%) |
Jan 19, 2021 | 127.14 | 128.85 | 125.58 | 128.28 | 4,081,535 | +2.54(+2.02%) |
Jan 15, 2021 | 123.24 | 126.36 | 123.24 | 125.74 | 4,798,940 | +2.56(+2.08%) |
Jan 14, 2021 | 127.47 | 128.84 | 122.40 | 123.19 | 6,435,314 | -3.76(-2.96%) |
Jan 13, 2021 | 127.58 | 128.33 | 126.90 | 126.95 | 2,951,546 | -0.19(-0.15%) |
Jan 12, 2021 | 131.28 | 131.86 | 126.13 | 127.14 | 5,439,778 | -4.19(-3.19%) |
Jan 11, 2021 | 132.38 | 133.90 | 131.15 | 131.32 | 3,121,421 | -2.10(-1.58%) |
Jan 08, 2021 | 131.65 | 133.57 | 130.63 | 133.43 | 2,987,166 | +1.85(+1.40%) |
Jan 07, 2021 | 132.19 | 133.81 | 131.55 | 131.58 | 4,988,139 | +1.64(+1.26%) |
Jan 06, 2021 | 129.14 | 130.39 | 128.04 | 129.94 | 4,538,883 | -0.32(-0.24%) |
Jan 05, 2021 | 130.36 | 130.64 | 128.88 | 130.26 | 2,575,309 | -0.57(-0.44%) |
Jan 04, 2021 | 132.68 | 133.35 | 128.88 | 130.83 | 3,475,114 | -2.39(-1.79%) |
Dec 31, 2020 | 133.22 | 133.22 | 133.22 | 1,693,566 | +1.55(+1.18%) | |
Dec 30, 2020 | 131.91 | 132.21 | 130.91 | 131.67 | 1,693,566 | +0.14(+0.10%) |
Dec 29, 2020 | 131.91 | 132.35 | 130.06 | 131.53 | 1,692,448 | +0.14(+0.11%) |
Dec 28, 2020 | 132.61 | 133.13 | 129.81 | 131.39 | 2,599,891 | +0.08(+0.06%) |
Dec 24, 2020 | 131.18 | 132.21 | 130.99 | 131.31 | 912,112 | +0.68(+0.52%) |
Dec 23, 2020 | 130.65 | 131.27 | 129.37 | 130.63 | 2,178,631 | -0.02(-0.02%) |
Dec 22, 2020 | 130.34 | 130.82 | 128.69 | 130.65 | 3,098,871 | +2.00(+1.56%) |
Dec 21, 2020 | 128.43 | 129.65 | 126.09 | 128.65 | 3,299,194 | -1.68(-1.29%) |
Dec 18, 2020 | 128.73 | 130.54 | 127.95 | 130.33 | 8,890,237 | +1.89(+1.47%) |
Dec 17, 2020 | 128.75 | 129.18 | 128.09 | 128.44 | 4,182,256 | +0.20(+0.15%) |
Dec 16, 2020 | 129.07 | 129.07 | 127.55 | 128.24 | 3,301,838 | -0.19(-0.15%) |
Dec 15, 2020 | 128.13 | 129.13 | 127.22 | 128.43 | 2,941,424 | +0.63(+0.49%) |
Dec 14, 2020 | 129.44 | 131.37 | 127.67 | 127.80 | 5,361,469 | -1.85(-1.43%) |
Dec 11, 2020 | 128.99 | 130.04 | 128.12 | 129.65 | 2,434,594 | +0.66(+0.51%) |
Dec 10, 2020 | 129.15 | 130.29 | 128.47 | 128.98 | 4,215,185 | -0.55(-0.43%) |
Dec 09, 2020 | 132.26 | 132.26 | 128.99 | 129.54 | 3,705,016 | -2.00(-1.52%) |
Dec 08, 2020 | 131.23 | 131.82 | 130.23 | 131.54 | 2,472,163 | +0.19(+0.14%) |
Dec 07, 2020 | 130.49 | 131.47 | 130.33 | 131.35 | 2,668,947 | +1.15(+0.88%) |
Dec 04, 2020 | 130.04 | 130.39 | 129.10 | 130.21 | 2,053,898 | +0.60(+0.47%) |
Dec 03, 2020 | 130.06 | 131.37 | 129.51 | 129.61 | 3,631,690 | -1.93(-1.47%) |
Dec 02, 2020 | 132.03 | 132.62 | 130.81 | 131.53 | 2,962,501 | -0.58(-0.44%) |
Dec 01, 2020 | 131.31 | 132.32 | 130.64 | 132.12 | 4,015,659 | +0.78(+0.59%) |
Nov 30, 2020 | 130.31 | 131.44 | 128.56 | 131.34 | 5,813,130 | +1.03(+0.79%) |
Nov 27, 2020 | 127.56 | 130.87 | 127.31 | 130.31 | 2,306,143 | +3.12(+2.45%) |
Nov 25, 2020 | 127.23 | 128.06 | 126.21 | 127.19 | 3,606,139 | +0.67(+0.53%) |
Nov 24, 2020 | 125.93 | 127.46 | 124.24 | 126.51 | 4,751,304 | +0.18(+0.14%) |
Nov 23, 2020 | 128.30 | 128.58 | 125.38 | 126.34 | 4,226,468 | -1.78(-1.39%) |
Nov 20, 2020 | 128.09 | 128.77 | 126.81 | 128.11 | 4,441,829 | +0.48(+0.38%) |
Nov 19, 2020 | 125.76 | 128.66 | 125.58 | 127.63 | 2,454,744 | +1.32(+1.05%) |
Nov 18, 2020 | 128.06 | 128.93 | 126.30 | 126.31 | 3,261,314 | -1.14(-0.89%) |
Nov 17, 2020 | 129.02 | 130.73 | 127.17 | 127.44 | 3,692,519 | +0.34(+0.27%) |
Nov 16, 2020 | 128.25 | 128.54 | 126.02 | 127.10 | 3,482,187 | +0.41(+0.33%) |
Nov 13, 2020 | 125.79 | 126.97 | 124.78 | 126.68 | 3,441,450 | +1.40(+1.12%) |
Nov 12, 2020 | 123.90 | 126.26 | 123.22 | 125.28 | 3,601,400 | +1.64(+1.33%) |
Nov 11, 2020 | 121.15 | 124.51 | 120.57 | 123.64 | 3,978,096 | +3.39(+2.82%) |
Nov 10, 2020 | 117.59 | 121.75 | 117.17 | 120.25 | 4,508,861 | -1.05(-0.86%) |
Nov 09, 2020 | 123.97 | 125.43 | 121.09 | 121.30 | 6,264,440 | -0.77(-0.63%) |
Nov 06, 2020 | 125.47 | 125.50 | 121.22 | 122.07 | 9,040,451 | +6.22(+5.37%) |
Nov 05, 2020 | 116.15 | 117.87 | 114.88 | 115.84 | 7,743,141 | +1.22(+1.07%) |
Nov 04, 2020 | 112.53 | 115.47 | 111.45 | 114.62 | 5,085,941 | +4.84(+4.41%) |
Nov 03, 2020 | 109.91 | 111.03 | 109.37 | 109.78 | 3,381,786 | +0.72(+0.66%) |
Nov 02, 2020 | 109.80 | 109.80 | 107.44 | 109.06 | 3,182,846 | +0.81(+0.75%) |
Oct 30, 2020 | 107.55 | 108.44 | 106.27 | 108.25 | 4,090,487 | +0.06(+0.05%) |
Oct 29, 2020 | 107.96 | 109.70 | 107.58 | 108.19 | 2,929,553 | -0.29(-0.26%) |
Oct 28, 2020 | 109.96 | 110.58 | 108.34 | 108.47 | 3,706,440 | -2.98(-2.68%) |
Oct 27, 2020 | 110.43 | 112.19 | 109.79 | 111.46 | 2,660,970 | +1.03(+0.93%) |
Oct 26, 2020 | 109.84 | 110.69 | 108.69 | 110.43 | 2,798,408 | -0.59(-0.53%) |
Oct 23, 2020 | 111.14 | 111.26 | 109.56 | 111.02 | 2,297,033 | +0.73(+0.66%) |
Oct 22, 2020 | 111.41 | 112.39 | 109.54 | 110.29 | 3,648,463 | -0.77(-0.69%) |
Oct 21, 2020 | 111.31 | 112.42 | 110.86 | 111.06 | 3,065,601 | -0.64(-0.57%) |
Oct 20, 2020 | 112.53 | 112.83 | 111.34 | 111.70 | 2,777,678 | +0.32(+0.28%) |
Oct 19, 2020 | 114.08 | 114.16 | 110.66 | 111.39 | 3,073,549 | -2.18(-1.92%) |
Oct 16, 2020 | 114.41 | 115.37 | 113.46 | 113.57 | 3,808,786 | -0.34(-0.29%) |
Oct 15, 2020 | 114.41 | 115.54 | 112.69 | 113.91 | 3,327,676 | -1.35(-1.17%) |
Oct 14, 2020 | 120.58 | 120.76 | 115.04 | 115.26 | 6,720,793 | -4.84(-4.03%) |
Oct 13, 2020 | 119.34 | 121.93 | 118.62 | 120.10 | 5,390,997 | +1.48(+1.25%) |
Oct 12, 2020 | 116.64 | 119.89 | 115.98 | 118.62 | 6,577,927 | +2.81(+2.42%) |
Oct 09, 2020 | 114.19 | 116.10 | 114.12 | 115.81 | 3,380,920 | +1.72(+1.51%) |
Oct 08, 2020 | 113.50 | 114.20 | 112.90 | 114.10 | 2,282,279 | +1.26(+1.11%) |
Oct 07, 2020 | 111.66 | 113.14 | 111.26 | 112.84 | 3,408,516 | +1.75(+1.57%) |
Oct 06, 2020 | 112.24 | 113.09 | 110.45 | 111.09 | 3,376,231 | -2.32(-2.05%) |
Oct 05, 2020 | 112.09 | 113.60 | 112.05 | 113.41 | 2,689,809 | +1.37(+1.23%) |
Oct 02, 2020 | 113.03 | 114.30 | 111.64 | 112.04 | 4,063,966 | -2.29(-2.00%) |
Oct 01, 2020 | 113.61 | 115.02 | 112.52 | 114.33 | 4,359,271 | +1.35(+1.20%) |
Sep 30, 2020 | 111.99 | 113.70 | 110.66 | 112.98 | 5,237,632 | +0.83(+0.74%) |
Sep 29, 2020 | 112.97 | 113.45 | 111.92 | 112.15 | 3,260,513 | -0.71(-0.63%) |
Sep 28, 2020 | 111.51 | 113.10 | 111.13 | 112.86 | 5,922,071 | +2.19(+1.98%) |
Sep 25, 2020 | 108.92 | 111.20 | 108.38 | 110.67 | 5,197,756 | +1.45(+1.33%) |
Sep 24, 2020 | 106.90 | 110.80 | 106.84 | 109.22 | 4,236,038 | +1.53(+1.42%) |
Sep 23, 2020 | 111.44 | 111.47 | 107.35 | 107.68 | 3,585,316 | -3.35(-3.02%) |
Sep 22, 2020 | 110.29 | 111.25 | 109.30 | 111.03 | 4,385,011 | +1.80(+1.65%) |
Sep 21, 2020 | 108.59 | 109.33 | 107.58 | 109.23 | 4,617,942 | -0.15(-0.14%) |
Sep 18, 2020 | 110.86 | 111.29 | 106.49 | 109.38 | 8,930,726 | -1.18(-1.06%) |
Sep 17, 2020 | 109.60 | 111.43 | 108.78 | 110.56 | 5,930,890 | -1.83(-1.63%) |
Sep 16, 2020 | 115.00 | 116.00 | 112.12 | 112.39 | 5,829,351 | -2.14(-1.87%) |
Sep 15, 2020 | 111.75 | 114.75 | 111.12 | 114.53 | 4,880,818 | +3.62(+3.26%) |
Sep 14, 2020 | 111.59 | 112.12 | 110.29 | 110.91 | 3,987,564 | +0.68(+0.62%) |
Sep 11, 2020 | 110.92 | 112.05 | 109.12 | 110.23 | 3,136,165 | -0.14(-0.13%) |
Sep 10, 2020 | 111.74 | 113.56 | 109.91 | 110.37 | 3,908,817 | -1.46(-1.31%) |
Sep 09, 2020 | 110.29 | 113.18 | 110.29 | 111.83 | 4,073,496 | +1.61(+1.46%) |
Sep 08, 2020 | 111.27 | 112.47 | 109.74 | 110.22 | 5,754,968 | -2.69(-2.38%) |
Sep 04, 2020 | 114.10 | 114.60 | 110.86 | 112.91 | 4,748,228 | -0.54(-0.48%) |
Sep 03, 2020 | 117.27 | 117.71 | 112.55 | 113.45 | 4,465,548 | -3.99(-3.40%) |
Sep 02, 2020 | 116.41 | 117.76 | 115.73 | 117.44 | 3,644,325 | +1.96(+1.69%) |
Sep 01, 2020 | 115.22 | 115.91 | 114.55 | 115.49 | 2,974,440 | +0.22(+0.19%) |
Aug 31, 2020 | 114.10 | 115.70 | 114.02 | 115.27 | 3,974,077 | +0.42(+0.36%) |
Aug 28, 2020 | 113.86 | 114.94 | 113.49 | 114.86 | 2,832,195 | +1.01(+0.88%) |
Aug 27, 2020 | 115.21 | 115.21 | 113.61 | 113.85 | 2,494,959 | -0.94(-0.82%) |
Aug 26, 2020 | 113.72 | 114.84 | 113.36 | 114.79 | 2,989,322 | +0.77(+0.68%) |
Aug 25, 2020 | 114.17 | 114.17 | 113.22 | 114.02 | 2,350,527 | +0.15(+0.13%) |
Aug 24, 2020 | 113.64 | 114.69 | 113.36 | 113.87 | 2,746,942 | +0.25(+0.22%) |
Aug 21, 2020 | 112.96 | 113.86 | 112.01 | 113.62 | 2,875,720 | -0.39(-0.34%) |
Aug 20, 2020 | 113.18 | 114.46 | 113.13 | 114.01 | 2,296,109 | +0.26(+0.23%) |
Aug 19, 2020 | 115.28 | 115.52 | 113.53 | 113.75 | 2,732,958 | -0.87(-0.76%) |
Aug 18, 2020 | 116.26 | 116.31 | 114.46 | 114.62 | 2,392,141 | -0.84(-0.73%) |
Aug 17, 2020 | 114.58 | 115.90 | 114.42 | 115.46 | 3,349,200 | +1.36(+1.19%) |
Aug 14, 2020 | 114.30 | 114.69 | 112.95 | 114.10 | 2,052,480 | +0.12(+0.10%) |
Aug 13, 2020 | 113.76 | 115.74 | 113.50 | 113.98 | 3,067,435 | +0.12(+0.10%) |
Aug 12, 2020 | 112.89 | 114.84 | 112.69 | 113.86 | 3,555,663 | +1.64(+1.46%) |
Aug 11, 2020 | 114.68 | 114.80 | 111.91 | 112.22 | 4,820,917 | -2.45(-2.14%) |
Aug 10, 2020 | 113.67 | 115.24 | 112.23 | 114.67 | 4,871,463 | +0.97(+0.85%) |
Aug 07, 2020 | 111.87 | 116.58 | 111.72 | 113.70 | 13,939,399 | +6.91(+6.47%) |
Aug 06, 2020 | 106.02 | 106.99 | 105.89 | 106.80 | 4,058,739 | +0.20(+0.19%) |
Aug 05, 2020 | 107.43 | 107.84 | 105.97 | 106.60 | 3,151,837 | -0.48(-0.45%) |
Aug 04, 2020 | 105.34 | 107.11 | 105.10 | 107.08 | 3,027,106 | +1.49(+1.41%) |
Aug 03, 2020 | 106.68 | 107.43 | 105.53 | 105.59 | 4,603,742 | -0.49(-0.47%) |
Jul 31, 2020 | 104.36 | 106.12 | 103.78 | 106.08 | 4,169,845 | +1.88(+1.80%) |
Jul 30, 2020 | 103.46 | 104.67 | 103.33 | 104.21 | 2,722,447 | -0.30(-0.28%) |
Jul 29, 2020 | 103.95 | 105.09 | 103.28 | 104.50 | 3,650,281 | +1.25(+1.21%) |
Jul 28, 2020 | 103.73 | 104.23 | 102.74 | 103.26 | 3,713,212 | -1.51(-1.44%) |
Jul 27, 2020 | 103.27 | 104.99 | 103.09 | 104.77 | 8,054,986 | +1.11(+1.07%) |
Jul 24, 2020 | 103.26 | 103.96 | 102.97 | 103.66 | 5,050,882 | +0.41(+0.40%) |
Jul 23, 2020 | 103.94 | 104.01 | 103.10 | 103.25 | 6,721,481 | -0.41(-0.40%) |
Jul 22, 2020 | 104.38 | 105.06 | 103.47 | 103.66 | 4,712,039 | -0.64(-0.62%) |
Jul 21, 2020 | 105.07 | 105.19 | 103.98 | 104.31 | 3,646,405 | -0.55(-0.53%) |
Jul 20, 2020 | 104.13 | 105.00 | 103.76 | 104.86 | 3,676,501 | +0.78(+0.75%) |
Jul 17, 2020 | 103.60 | 104.45 | 102.83 | 104.08 | 4,058,197 | +0.85(+0.82%) |
Jul 16, 2020 | 103.24 | 103.59 | 102.18 | 103.23 | 5,821,438 | -0.43(-0.41%) |
Jul 15, 2020 | 104.24 | 104.80 | 103.27 | 103.65 | 4,530,758 | -0.46(-0.45%) |
Jul 14, 2020 | 102.32 | 105.25 | 102.32 | 104.12 | 7,978,273 | +0.86(+0.83%) |
Jul 13, 2020 | 105.60 | 106.25 | 102.97 | 103.26 | 5,823,047 | -2.50(-2.36%) |
Jul 10, 2020 | 104.54 | 105.90 | 104.02 | 105.76 | 4,613,603 | +0.87(+0.83%) |
Jul 09, 2020 | 105.37 | 105.43 | 103.78 | 104.89 | 4,004,871 | -0.43(-0.41%) |
Jul 08, 2020 | 104.97 | 105.34 | 104.09 | 105.32 | 4,352,602 | +0.80(+0.77%) |
Jul 07, 2020 | 105.16 | 106.29 | 104.28 | 104.52 | 5,640,597 | -0.97(-0.92%) |
Jul 06, 2020 | 105.31 | 106.38 | 104.92 | 105.49 | 5,320,786 | +0.76(+0.73%) |
Jul 02, 2020 | 105.71 | 106.04 | 104.08 | 104.73 | 6,490,261 | -0.12(-0.11%) |
Jul 01, 2020 | 104.40 | 104.97 | 102.60 | 104.85 | 9,715,965 | +1.96(+1.90%) |
Jun 30, 2020 | 104.62 | 104.92 | 102.74 | 102.89 | 10,965,519 | -1.79(-1.71%) |
Jun 29, 2020 | 104.51 | 104.98 | 102.69 | 104.68 | 9,208,108 | +0.75(+0.72%) |
Jun 26, 2020 | 107.83 | 108.52 | 103.47 | 103.93 | 25,677,724 | -4.93(-4.53%) |
Jun 25, 2020 | 107.58 | 110.23 | 107.20 | 108.86 | 56,082,884 | +1.74(+1.62%) |
Jun 24, 2020 | 104.19 | 107.82 | 103.31 | 107.12 | 67,720,616 | +1.25(+1.19%) |
Jun 23, 2020 | 102.45 | 109.13 | 102.25 | 105.87 | 23,177,954 | +2.23(+2.15%) |
Jun 22, 2020 | 105.57 | 107.39 | 103.63 | 103.63 | 5,149,369 | -1.98(-1.87%) |
Jun 19, 2020 | 106.04 | 107.68 | 105.11 | 105.61 | 9,381,570 | +0.50(+0.48%) |
Jun 18, 2020 | 102.57 | 105.55 | 102.00 | 105.11 | 4,755,742 | +3.71(+3.66%) |
Jun 17, 2020 | 101.76 | 103.53 | 101.10 | 101.39 | 3,802,823 | -0.26(-0.25%) |
Jun 16, 2020 | 102.74 | 102.74 | 98.90 | 101.65 | 5,837,509 | -1.77(-1.71%) |
Jun 15, 2020 | 100.10 | 103.92 | 99.51 | 103.42 | 3,890,321 | +2.34(+2.32%) |
Jun 12, 2020 | 102.99 | 103.78 | 99.05 | 101.08 | 5,353,840 | +1.40(+1.41%) |
Jun 11, 2020 | 103.39 | 104.04 | 99.52 | 99.67 | 7,783,216 | -4.84(-4.63%) |
Jun 10, 2020 | 101.57 | 105.43 | 101.57 | 104.51 | 6,349,610 | +2.57(+2.52%) |
Jun 09, 2020 | 100.95 | 102.29 | 100.54 | 101.94 | 5,098,427 | -1.25(-1.22%) |
Jun 08, 2020 | 99.52 | 103.84 | 99.23 | 103.20 | 5,105,336 | +3.29(+3.29%) |
Jun 05, 2020 | 100.08 | 101.72 | 99.29 | 99.91 | 4,006,675 | +0.95(+0.96%) |
Jun 04, 2020 | 100.31 | 100.46 | 98.59 | 98.96 | 2,565,315 | -1.03(-1.03%) |
Jun 03, 2020 | 99.69 | 101.11 | 99.23 | 99.99 | 3,801,794 | +0.79(+0.80%) |
Jun 02, 2020 | 97.47 | 99.29 | 97.32 | 99.20 | 4,777,885 | +0.70(+0.71%) |
Jun 01, 2020 | 98.75 | 99.78 | 98.12 | 98.50 | 2,938,832 | -0.34(-0.34%) |
May 29, 2020 | 98.07 | 99.19 | 96.14 | 98.83 | 9,912,176 | +0.81(+0.83%) |
May 28, 2020 | 96.34 | 98.62 | 95.98 | 98.02 | 5,526,887 | +2.00(+2.08%) |
May 27, 2020 | 94.50 | 96.98 | 93.91 | 96.03 | 4,594,102 | +1.61(+1.71%) |
May 26, 2020 | 95.75 | 96.07 | 93.32 | 94.42 | 5,068,429 | -0.23(-0.24%) |
May 22, 2020 | 93.40 | 95.55 | 93.21 | 94.64 | 4,908,766 | +1.10(+1.17%) |
May 21, 2020 | 97.56 | 97.56 | 91.88 | 93.55 | 5,652,698 | -3.41(-3.52%) |
May 20, 2020 | 97.94 | 98.60 | 96.62 | 96.96 | 6,050,883 | -0.45(-0.47%) |
May 19, 2020 | 97.22 | 98.56 | 94.99 | 97.41 | 21,655,800 | -3.25(-3.23%) |
May 18, 2020 | 96.97 | 101.49 | 96.89 | 100.66 | 6,467,989 | +4.52(+4.70%) |
May 15, 2020 | 93.87 | 96.49 | 92.60 | 96.14 | 6,797,976 | +2.38(+2.54%) |
May 14, 2020 | 91.42 | 93.92 | 91.05 | 93.76 | 4,038,899 | +2.10(+2.30%) |
May 13, 2020 | 93.25 | 93.39 | 90.40 | 91.66 | 3,296,816 | -1.81(-1.93%) |
May 12, 2020 | 95.02 | 95.50 | 93.41 | 93.47 | 3,819,433 | -2.08(-2.18%) |
May 11, 2020 | 95.32 | 96.28 | 94.82 | 95.55 | 3,778,757 | -1.78(-1.83%) |
May 08, 2020 | 95.47 | 97.58 | 93.88 | 97.33 | 4,910,690 | +3.19(+3.39%) |
May 07, 2020 | 89.26 | 94.25 | 89.14 | 94.14 | 10,570,830 | +8.59(+10.05%) |
May 06, 2020 | 88.14 | 88.65 | 85.37 | 85.54 | 3,886,565 | -2.35(-2.68%) |
May 05, 2020 | 87.71 | 88.69 | 87.37 | 87.90 | 3,056,695 | +0.01(+0.01%) |
May 04, 2020 | 85.72 | 87.90 | 85.02 | 87.89 | 4,263,810 | +2.73(+3.20%) |
May 01, 2020 | 86.68 | 87.05 | 84.77 | 85.16 | 3,200,643 | -1.58(-1.82%) |
Apr 30, 2020 | 87.83 | 87.95 | 86.25 | 86.74 | 3,984,740 | -1.49(-1.69%) |
Apr 29, 2020 | 87.97 | 88.94 | 86.91 | 88.23 | 3,148,221 | +1.35(+1.56%) |
Apr 28, 2020 | 90.14 | 90.31 | 86.83 | 86.88 | 3,397,498 | -2.93(-3.27%) |
Apr 27, 2020 | 90.22 | 90.28 | 87.95 | 89.81 | 3,771,981 | +0.11(+0.12%) |
Apr 24, 2020 | 89.30 | 89.90 | 87.94 | 89.70 | 3,607,758 | +0.45(+0.51%) |
Apr 23, 2020 | 89.59 | 90.77 | 88.21 | 89.25 | 4,592,640 | +0.18(+0.20%) |
Apr 22, 2020 | 88.79 | 89.56 | 87.21 | 89.07 | 4,313,987 | +2.90(+3.37%) |
Apr 21, 2020 | 88.17 | 88.80 | 85.06 | 86.17 | 3,993,856 | -2.69(-3.02%) |
Apr 20, 2020 | 88.50 | 90.62 | 87.97 | 88.85 | 3,551,549 | -1.04(-1.15%) |
Apr 17, 2020 | 91.63 | 92.17 | 88.78 | 89.89 | 3,894,926 | +0.71(+0.80%) |
Apr 16, 2020 | 88.03 | 89.49 | 87.01 | 89.18 | 4,854,484 | +1.71(+1.95%) |
Apr 15, 2020 | 86.86 | 88.31 | 86.05 | 87.47 | 5,875,206 | -1.07(-1.21%) |
Apr 14, 2020 | 86.14 | 88.85 | 85.36 | 88.54 | 4,845,784 | +3.41(+4.00%) |
Apr 13, 2020 | 83.57 | 86.23 | 83.45 | 85.13 | 4,004,058 | +0.27(+0.31%) |
Apr 09, 2020 | 85.83 | 86.69 | 83.90 | 84.86 | 5,841,427 | -0.94(-1.09%) |
Apr 08, 2020 | 85.55 | 86.58 | 84.96 | 85.80 | 3,878,472 | +0.34(+0.39%) |
Apr 07, 2020 | 86.60 | 86.85 | 84.14 | 85.47 | 4,464,028 | +0.41(+0.49%) |
Apr 06, 2020 | 83.47 | 85.45 | 81.99 | 85.05 | 5,319,848 | +4.06(+5.01%) |
Apr 03, 2020 | 83.54 | 83.96 | 80.06 | 80.99 | 8,480,895 | -2.40(-2.88%) |
Apr 02, 2020 | 84.02 | 87.45 | 83.01 | 83.39 | 23,235,662 | -0.71(-0.85%) |
Apr 01, 2020 | 81.99 | 85.66 | 81.70 | 84.10 | 11,153,494 | +1.22(+1.47%) |
Mar 31, 2020 | 82.04 | 83.73 | 80.99 | 82.89 | 7,005,435 | +0.77(+0.94%) |
Mar 30, 2020 | 81.30 | 82.85 | 80.26 | 82.12 | 5,694,003 | +1.38(+1.71%) |
Mar 27, 2020 | 81.54 | 82.89 | 80.04 | 80.73 | 4,242,826 | -2.87(-3.44%) |
Mar 26, 2020 | 79.03 | 83.96 | 78.77 | 83.61 | 4,880,460 | +5.39(+6.90%) |
Mar 25, 2020 | 76.83 | 84.44 | 76.81 | 78.21 | 6,327,975 | +0.51(+0.66%) |
Mar 24, 2020 | 77.55 | 78.75 | 74.91 | 77.70 | 6,001,750 | +2.91(+3.90%) |
Mar 23, 2020 | 74.07 | 75.73 | 69.97 | 74.79 | 8,429,367 | +1.14(+1.54%) |
Mar 20, 2020 | 79.03 | 81.01 | 72.28 | 73.65 | 6,920,151 | -4.84(-6.17%) |
Mar 19, 2020 | 73.87 | 81.00 | 72.72 | 78.49 | 9,015,031 | +5.07(+6.90%) |
Mar 18, 2020 | 73.70 | 75.18 | 62.73 | 73.42 | 11,249,867 | -3.98(-5.14%) |
Mar 17, 2020 | 76.66 | 79.43 | 74.54 | 77.40 | 7,702,055 | +1.80(+2.38%) |
Mar 16, 2020 | 77.39 | 79.58 | 73.94 | 75.61 | 6,870,632 | -8.75(-10.38%) |
Mar 13, 2020 | 79.18 | 84.49 | 75.69 | 84.36 | 7,492,157 | +8.70(+11.50%) |
Mar 12, 2020 | 81.03 | 83.97 | 75.49 | 75.66 | 9,186,045 | -9.75(-11.42%) |
Mar 11, 2020 | 81.86 | 86.77 | 81.85 | 85.41 | 8,952,782 | +1.45(+1.73%) |
Mar 10, 2020 | 80.99 | 83.98 | 79.24 | 83.95 | 6,795,664 | +5.17(+6.56%) |
Mar 09, 2020 | 82.26 | 83.87 | 78.62 | 78.79 | 8,043,733 | -8.01(-9.23%) |
Mar 06, 2020 | 85.06 | 87.21 | 84.39 | 86.80 | 6,051,564 | -1.98(-2.23%) |
Mar 05, 2020 | 90.50 | 92.04 | 88.11 | 88.78 | 5,002,046 | -3.90(-4.21%) |
Mar 04, 2020 | 89.34 | 92.83 | 89.16 | 92.68 | 5,285,194 | +4.39(+4.97%) |
Mar 03, 2020 | 91.51 | 92.79 | 87.70 | 88.29 | 5,770,962 | -3.87(-4.20%) |