Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 166.23 | 166.67 | 165.78 | 166.24 | 13,703 | +0.83(+0.50%) |
Mar 30, 2021 | 164.44 | 165.54 | 163.44 | 165.41 | 16,419 | +0.37(+0.22%) |
Mar 29, 2021 | 164.38 | 165.22 | 163.67 | 165.05 | 33,747 | +0.14(+0.08%) |
Mar 26, 2021 | 163.55 | 164.95 | 162.56 | 164.91 | 23,209 | +1.99(+1.22%) |
Mar 25, 2021 | 160.12 | 163.14 | 159.82 | 162.91 | 70,249 | +1.44(+0.89%) |
Mar 24, 2021 | 163.88 | 164.00 | 161.46 | 161.48 | 17,360 | -2.13(-1.30%) |
Mar 23, 2021 | 164.86 | 165.18 | 163.22 | 163.60 | 15,705 | -1.31(-0.79%) |
Mar 22, 2021 | 164.13 | 165.71 | 164.13 | 164.91 | 24,060 | +1.67(+1.02%) |
Mar 19, 2021 | 163.22 | 163.52 | 161.87 | 163.25 | 20,289 | +0.25(+0.16%) |
Mar 18, 2021 | 165.27 | 165.27 | 162.88 | 162.99 | 31,447 | -3.14(-1.89%) |
Mar 17, 2021 | 163.38 | 166.26 | 163.38 | 166.13 | 35,116 | +1.60(+0.97%) |
Mar 16, 2021 | 166.47 | 166.55 | 164.52 | 164.53 | 13,526 | -1.79(-1.08%) |
Mar 15, 2021 | 164.93 | 166.32 | 164.48 | 166.32 | 20,639 | +1.84(+1.12%) |
Mar 12, 2021 | 163.32 | 164.60 | 163.06 | 164.48 | 16,018 | +0.25(+0.15%) |
Mar 11, 2021 | 164.27 | 164.73 | 163.41 | 164.23 | 42,965 | +1.57(+0.97%) |
Mar 10, 2021 | 163.20 | 163.67 | 162.00 | 162.66 | 22,332 | +1.30(+0.81%) |
Mar 09, 2021 | 159.50 | 162.32 | 159.47 | 161.36 | 25,317 | +4.57(+2.91%) |
Mar 08, 2021 | 157.59 | 159.04 | 156.64 | 156.79 | 32,830 | -0.49(-0.31%) |
Mar 05, 2021 | 156.44 | 157.49 | 152.68 | 157.27 | 23,173 | +2.39(+1.54%) |
Mar 04, 2021 | 157.62 | 158.70 | 153.30 | 154.88 | 36,795 | -2.70(-1.71%) |
Mar 03, 2021 | 160.06 | 160.41 | 157.54 | 157.58 | 27,822 | -2.65(-1.65%) |
Mar 02, 2021 | 161.31 | 161.54 | 160.23 | 160.23 | 60,791 | -1.08(-0.67%) |
Mar 01, 2021 | 159.18 | 161.85 | 159.18 | 161.31 | 329,740 | +3.89(+2.47%) |
Feb 26, 2021 | 160.35 | 160.35 | 157.01 | 157.42 | 67,704 | -1.78(-1.12%) |
Feb 25, 2021 | 162.53 | 163.56 | 158.28 | 159.20 | 29,958 | -4.34(-2.65%) |
Feb 24, 2021 | 161.28 | 163.85 | 161.06 | 163.54 | 84,037 | +2.27(+1.41%) |
Feb 23, 2021 | 159.44 | 162.22 | 157.79 | 161.27 | 36,789 | -0.54(-0.34%) |
Feb 22, 2021 | 163.95 | 164.16 | 161.81 | 161.81 | 29,803 | -3.46(-2.10%) |
Feb 19, 2021 | 166.98 | 166.98 | 165.04 | 165.28 | 19,862 | -1.27(-0.76%) |
Feb 18, 2021 | 165.60 | 167.00 | 165.35 | 166.55 | 28,714 | -0.06(-0.04%) |
Feb 17, 2021 | 165.44 | 166.76 | 164.75 | 166.62 | 27,972 | +0.03(+0.02%) |
Feb 16, 2021 | 168.57 | 168.65 | 166.40 | 166.59 | 36,166 | -1.46(-0.87%) |
Feb 12, 2021 | 167.40 | 168.05 | 166.41 | 168.05 | 12,921 | +0.32(+0.19%) |
Feb 11, 2021 | 168.49 | 168.88 | 166.97 | 167.73 | 12,010 | +0.07(+0.04%) |
Feb 10, 2021 | 169.98 | 170.51 | 167.04 | 167.66 | 46,485 | -1.84(-1.08%) |
Feb 09, 2021 | 170.41 | 170.46 | 169.27 | 169.49 | 41,730 | -0.81(-0.48%) |
Feb 08, 2021 | 170.53 | 170.55 | 169.40 | 170.30 | 36,884 | +1.30(+0.77%) |
Feb 05, 2021 | 168.54 | 169.59 | 168.03 | 169.01 | 87,566 | +1.97(+1.18%) |
Feb 04, 2021 | 166.66 | 167.05 | 165.96 | 167.03 | 26,605 | +0.78(+0.47%) |
Feb 03, 2021 | 167.22 | 167.22 | 165.25 | 166.25 | 117,093 | -0.64(-0.38%) |
Feb 02, 2021 | 165.44 | 167.66 | 165.44 | 166.89 | 23,019 | +2.62(+1.59%) |
Feb 01, 2021 | 162.93 | 164.30 | 161.73 | 164.27 | 31,247 | +3.02(+1.87%) |
Jan 29, 2021 | 164.70 | 164.70 | 160.78 | 161.25 | 100,701 | -3.87(-2.34%) |
Jan 28, 2021 | 163.88 | 166.31 | 162.72 | 165.12 | 29,364 | -0.19(-0.11%) |
Jan 27, 2021 | 167.16 | 168.19 | 165.04 | 165.31 | 34,408 | -3.56(-2.11%) |
Jan 26, 2021 | 169.35 | 169.35 | 168.18 | 168.87 | 12,417 | +0.00(+0.00%) |
Jan 25, 2021 | 167.24 | 169.44 | 166.68 | 168.87 | 23,507 | +2.11(+1.26%) |
Jan 22, 2021 | 166.49 | 166.94 | 165.76 | 166.76 | 68,131 | -0.51(-0.30%) |
Jan 21, 2021 | 167.85 | 167.85 | 167.22 | 167.26 | 16,715 | -0.30(-0.18%) |
Jan 20, 2021 | 167.50 | 167.77 | 166.46 | 167.56 | 12,260 | +1.31(+0.79%) |
Jan 19, 2021 | 166.37 | 166.41 | 165.82 | 166.25 | 17,245 | +1.04(+0.63%) |
Jan 15, 2021 | 166.68 | 166.68 | 165.06 | 165.21 | 18,688 | -1.61(-0.97%) |
Jan 14, 2021 | 166.96 | 167.87 | 166.64 | 166.82 | 24,405 | -0.66(-0.39%) |
Jan 13, 2021 | 167.33 | 167.81 | 166.95 | 167.48 | 24,739 | +0.05(+0.03%) |
Jan 12, 2021 | 166.65 | 168.28 | 166.65 | 167.43 | 16,029 | +1.64(+0.99%) |
Jan 11, 2021 | 167.61 | 167.77 | 165.58 | 165.79 | 22,690 | -3.75(-2.21%) |
Jan 08, 2021 | 168.51 | 169.55 | 166.98 | 169.55 | 23,600 | +3.12(+1.87%) |
Jan 07, 2021 | 164.98 | 166.49 | 164.63 | 166.43 | 21,602 | +3.23(+1.98%) |
Jan 06, 2021 | 162.75 | 164.52 | 162.75 | 163.20 | 67,430 | +1.15(+0.71%) |
Jan 05, 2021 | 160.50 | 162.35 | 160.50 | 162.05 | 49,936 | +0.98(+0.61%) |
Jan 04, 2021 | 163.16 | 163.43 | 159.43 | 161.06 | 111,615 | -1.32(-0.81%) |
Dec 31, 2020 | 162.39 | 162.39 | 162.39 | 7,941 | +0.91(+0.56%) | |
Dec 30, 2020 | 160.63 | 161.59 | 160.63 | 161.48 | 7,941 | +1.44(+0.90%) |
Dec 29, 2020 | 161.00 | 161.00 | 159.78 | 160.04 | 7,743 | -0.45(-0.28%) |
Dec 28, 2020 | 161.54 | 161.54 | 160.32 | 160.49 | 16,349 | +0.36(+0.22%) |
Dec 24, 2020 | 159.56 | 160.16 | 158.96 | 160.14 | 8,329 | +1.09(+0.68%) |
Dec 23, 2020 | 158.67 | 159.46 | 158.14 | 159.05 | 115,779 | +0.91(+0.57%) |
Dec 22, 2020 | 159.48 | 159.48 | 157.63 | 158.14 | 17,305 | -0.98(-0.62%) |
Dec 21, 2020 | 159.64 | 159.70 | 157.80 | 159.13 | 38,391 | -1.25(-0.78%) |
Dec 18, 2020 | 160.46 | 161.12 | 158.56 | 160.37 | 42,288 | +0.63(+0.39%) |
Dec 17, 2020 | 158.41 | 159.93 | 158.11 | 159.75 | 18,536 | +2.54(+1.61%) |
Dec 16, 2020 | 157.26 | 157.66 | 156.57 | 157.21 | 17,023 | -0.03(-0.02%) |
Dec 15, 2020 | 157.82 | 157.82 | 156.56 | 157.24 | 13,631 | +0.79(+0.50%) |
Dec 14, 2020 | 157.03 | 157.67 | 156.45 | 156.45 | 32,253 | +1.03(+0.66%) |
Dec 11, 2020 | 155.37 | 155.85 | 154.53 | 155.42 | 22,727 | -0.88(-0.56%) |
Dec 10, 2020 | 154.75 | 156.30 | 154.10 | 156.30 | 13,393 | +0.52(+0.34%) |
Dec 09, 2020 | 158.72 | 158.72 | 154.93 | 155.78 | 50,028 | -2.16(-1.36%) |
Dec 08, 2020 | 156.24 | 158.13 | 155.88 | 157.93 | 36,535 | +0.57(+0.36%) |
Dec 07, 2020 | 155.91 | 157.36 | 155.78 | 157.36 | 18,500 | +1.78(+1.15%) |
Dec 04, 2020 | 154.40 | 155.61 | 154.40 | 155.58 | 12,971 | +1.43(+0.93%) |
Dec 03, 2020 | 153.74 | 154.32 | 153.50 | 154.15 | 20,855 | +1.73(+1.14%) |
Dec 02, 2020 | 152.69 | 152.85 | 151.74 | 152.42 | 68,546 | -1.51(-0.98%) |
Dec 01, 2020 | 154.54 | 154.54 | 153.17 | 153.93 | 75,709 | +1.64(+1.08%) |
Nov 30, 2020 | 153.84 | 153.84 | 150.80 | 152.29 | 15,483 | -1.08(-0.71%) |
Nov 27, 2020 | 153.65 | 153.68 | 152.87 | 153.37 | 6,968 | +0.63(+0.42%) |
Nov 25, 2020 | 151.75 | 152.89 | 151.59 | 152.73 | 11,578 | +0.40(+0.26%) |
Nov 24, 2020 | 151.68 | 152.43 | 151.53 | 152.33 | 24,410 | +2.45(+1.64%) |
Nov 23, 2020 | 149.32 | 150.09 | 149.04 | 149.88 | 13,079 | +1.77(+1.20%) |
Nov 20, 2020 | 148.89 | 148.90 | 148.03 | 148.11 | 9,326 | -0.67(-0.45%) |
Nov 19, 2020 | 148.04 | 148.78 | 147.74 | 148.78 | 8,957 | +0.90(+0.61%) |
Nov 18, 2020 | 148.28 | 149.29 | 147.81 | 147.88 | 17,743 | +0.26(+0.18%) |
Nov 17, 2020 | 147.16 | 148.16 | 146.70 | 147.61 | 13,741 | +1.24(+0.85%) |
Nov 16, 2020 | 145.52 | 146.37 | 144.84 | 146.37 | 34,134 | +1.38(+0.95%) |
Nov 13, 2020 | 143.93 | 145.00 | 143.38 | 144.99 | 30,446 | +1.83(+1.28%) |
Nov 12, 2020 | 144.37 | 144.37 | 142.43 | 143.16 | 42,053 | -1.24(-0.86%) |
Nov 11, 2020 | 144.47 | 144.53 | 143.03 | 144.41 | 17,523 | +1.32(+0.93%) |
Nov 10, 2020 | 141.33 | 143.27 | 141.01 | 143.08 | 30,416 | +1.89(+1.34%) |
Nov 09, 2020 | 146.34 | 146.77 | 141.19 | 141.19 | 11,992 | -1.01(-0.71%) |
Nov 06, 2020 | 143.25 | 143.25 | 142.00 | 142.19 | 46,098 | -0.69(-0.48%) |
Nov 05, 2020 | 142.43 | 143.42 | 142.18 | 142.89 | 47,649 | +1.99(+1.41%) |
Nov 04, 2020 | 141.20 | 142.52 | 140.78 | 140.90 | 21,417 | +0.64(+0.46%) |
Nov 03, 2020 | 139.18 | 140.88 | 139.13 | 140.25 | 14,227 | +3.14(+2.29%) |
Nov 02, 2020 | 136.82 | 138.59 | 136.08 | 137.11 | 78,500 | +2.05(+1.52%) |
Oct 30, 2020 | 136.14 | 136.14 | 133.63 | 135.06 | 17,045 | -1.92(-1.40%) |
Oct 29, 2020 | 136.60 | 138.16 | 135.73 | 136.98 | 66,330 | +0.19(+0.14%) |
Oct 28, 2020 | 138.48 | 138.82 | 136.58 | 136.79 | 28,582 | -4.13(-2.93%) |
Oct 27, 2020 | 141.79 | 141.94 | 140.92 | 140.93 | 16,135 | -0.29(-0.21%) |
Oct 26, 2020 | 142.02 | 142.10 | 139.63 | 141.22 | 19,231 | -2.03(-1.42%) |
Oct 23, 2020 | 143.31 | 143.52 | 142.18 | 143.25 | 118,569 | +0.39(+0.27%) |
Oct 22, 2020 | 143.55 | 143.55 | 142.02 | 142.86 | 52,988 | +0.45(+0.31%) |
Oct 21, 2020 | 142.80 | 143.53 | 142.41 | 142.41 | 25,760 | +0.02(+0.01%) |
Oct 20, 2020 | 144.23 | 144.23 | 142.31 | 142.39 | 22,952 | -0.49(-0.34%) |
Oct 19, 2020 | 145.50 | 145.53 | 142.84 | 142.88 | 14,281 | -1.92(-1.33%) |
Oct 16, 2020 | 145.96 | 146.20 | 144.74 | 144.80 | 8,040 | -0.50(-0.35%) |
Oct 15, 2020 | 144.08 | 145.45 | 144.08 | 145.30 | 13,272 | -0.17(-0.12%) |
Oct 14, 2020 | 145.46 | 146.11 | 144.93 | 145.47 | 11,943 | -0.08(-0.05%) |
Oct 13, 2020 | 145.51 | 145.66 | 145.02 | 145.54 | 8,981 | -0.06(-0.04%) |
Oct 12, 2020 | 145.08 | 146.06 | 145.08 | 145.60 | 17,667 | +1.58(+1.09%) |
Oct 09, 2020 | 143.15 | 144.40 | 143.15 | 144.02 | 13,293 | +1.31(+0.92%) |
Oct 08, 2020 | 143.04 | 143.15 | 142.40 | 142.71 | 21,087 | +0.85(+0.60%) |
Oct 07, 2020 | 140.75 | 142.10 | 140.70 | 141.86 | 7,811 | +2.58(+1.86%) |
Oct 06, 2020 | 141.50 | 141.60 | 139.27 | 139.27 | 11,120 | -1.60(-1.14%) |
Oct 05, 2020 | 140.62 | 140.94 | 140.12 | 140.88 | 72,405 | +1.39(+1.00%) |
Oct 02, 2020 | 138.74 | 140.11 | 138.54 | 139.49 | 23,478 | -1.71(-1.21%) |
Oct 01, 2020 | 141.22 | 141.22 | 139.67 | 141.20 | 91,970 | +1.88(+1.35%) |
Sep 30, 2020 | 138.35 | 140.24 | 138.35 | 139.31 | 22,558 | +1.43(+1.04%) |
Sep 29, 2020 | 139.15 | 139.15 | 137.81 | 137.88 | 26,078 | -0.91(-0.65%) |
Sep 28, 2020 | 138.79 | 139.07 | 138.28 | 138.79 | 30,312 | +2.21(+1.62%) |
Sep 25, 2020 | 134.84 | 136.58 | 134.84 | 136.58 | 19,082 | +1.47(+1.09%) |
Sep 24, 2020 | 133.31 | 136.21 | 133.31 | 135.10 | 56,473 | +0.77(+0.58%) |
Sep 23, 2020 | 137.98 | 137.98 | 134.07 | 134.33 | 15,425 | -2.81(-2.05%) |
Sep 22, 2020 | 136.62 | 137.62 | 136.39 | 137.14 | 7,859 | +0.23(+0.17%) |
Sep 21, 2020 | 137.01 | 137.01 | 134.87 | 136.91 | 24,928 | -1.32(-0.95%) |
Sep 18, 2020 | 140.09 | 140.09 | 136.90 | 138.23 | 11,639 | -0.19(-0.14%) |
Sep 17, 2020 | 138.14 | 139.42 | 137.69 | 138.42 | 28,231 | -1.79(-1.27%) |
Sep 16, 2020 | 141.26 | 141.71 | 140.18 | 140.21 | 21,295 | -0.84(-0.60%) |
Sep 15, 2020 | 141.29 | 141.88 | 140.57 | 141.05 | 51,801 | +1.17(+0.84%) |
Sep 14, 2020 | 138.14 | 140.07 | 137.53 | 139.88 | 180,486 | +2.98(+2.17%) |
Sep 11, 2020 | 137.01 | 137.32 | 135.81 | 136.91 | 9,268 | +0.70(+0.51%) |
Sep 10, 2020 | 137.46 | 138.60 | 136.15 | 136.21 | 54,236 | -0.66(-0.48%) |
Sep 09, 2020 | 135.39 | 137.47 | 135.39 | 136.87 | 28,427 | +3.26(+2.44%) |
Sep 08, 2020 | 136.60 | 136.60 | 133.57 | 133.61 | 131,486 | -5.30(-3.81%) |
Sep 04, 2020 | 139.15 | 140.28 | 135.97 | 138.91 | 537,055 | -0.19(-0.13%) |
Sep 03, 2020 | 142.30 | 143.11 | 138.12 | 139.09 | 33,373 | -4.34(-3.03%) |
Sep 02, 2020 | 142.63 | 143.56 | 141.25 | 143.43 | 24,990 | +1.25(+0.88%) |
Sep 01, 2020 | 142.64 | 142.68 | 141.49 | 142.18 | 89,520 | -0.73(-0.51%) |
Aug 31, 2020 | 141.71 | 143.31 | 141.38 | 142.91 | 32,903 | +1.54(+1.09%) |
Aug 28, 2020 | 141.57 | 141.57 | 140.67 | 141.38 | 6,035 | +0.68(+0.48%) |
Aug 27, 2020 | 140.17 | 141.53 | 140.17 | 140.70 | 20,591 | +0.71(+0.50%) |
Aug 26, 2020 | 139.29 | 140.11 | 138.84 | 139.99 | 37,779 | +1.23(+0.89%) |
Aug 25, 2020 | 138.85 | 139.22 | 138.17 | 138.76 | 8,391 | -0.32(-0.23%) |
Aug 24, 2020 | 139.10 | 139.10 | 137.38 | 139.07 | 10,301 | +1.35(+0.98%) |
Aug 21, 2020 | 137.27 | 138.08 | 136.91 | 137.73 | 12,825 | +0.64(+0.47%) |
Aug 20, 2020 | 135.59 | 137.26 | 135.59 | 137.09 | 9,798 | +0.81(+0.59%) |
Aug 19, 2020 | 137.16 | 137.24 | 135.97 | 136.28 | 534,143 | -0.71(-0.52%) |
Aug 18, 2020 | 136.95 | 137.39 | 136.16 | 137.00 | 17,582 | +0.96(+0.70%) |
Aug 17, 2020 | 134.49 | 136.04 | 134.49 | 136.04 | 68,409 | +1.98(+1.48%) |
Aug 14, 2020 | 133.95 | 134.44 | 133.75 | 134.05 | 8,514 | -0.01(-0.01%) |
Aug 13, 2020 | 133.63 | 134.54 | 133.63 | 134.06 | 17,132 | +0.40(+0.30%) |
Aug 12, 2020 | 132.08 | 133.96 | 132.08 | 133.66 | 16,384 | +3.01(+2.30%) |
Aug 11, 2020 | 132.29 | 132.29 | 130.41 | 130.65 | 9,457 | -1.09(-0.83%) |
Aug 10, 2020 | 131.07 | 131.78 | 131.07 | 131.74 | 61,217 | +0.88(+0.68%) |
Aug 07, 2020 | 130.51 | 130.86 | 130.02 | 130.86 | 6,789 | +0.12(+0.09%) |
Aug 06, 2020 | 130.92 | 130.95 | 130.25 | 130.74 | 8,067 | -0.16(-0.12%) |
Aug 05, 2020 | 130.47 | 130.94 | 130.47 | 130.90 | 12,376 | +0.59(+0.45%) |
Aug 04, 2020 | 129.26 | 130.32 | 129.26 | 130.31 | 13,431 | +0.99(+0.76%) |
Aug 03, 2020 | 128.84 | 129.54 | 128.62 | 129.33 | 62,433 | +0.53(+0.42%) |
Jul 31, 2020 | 129.24 | 129.24 | 127.43 | 128.79 | 7,005 | -0.50(-0.39%) |
Jul 30, 2020 | 128.88 | 129.74 | 128.88 | 129.29 | 4,208 | -0.45(-0.35%) |
Jul 29, 2020 | 129.24 | 129.88 | 129.24 | 129.74 | 15,359 | +1.03(+0.80%) |
Jul 28, 2020 | 129.18 | 129.78 | 128.71 | 128.71 | 6,516 | -0.60(-0.46%) |
Jul 27, 2020 | 127.40 | 129.37 | 127.29 | 129.31 | 9,041 | +1.91(+1.50%) |
Jul 24, 2020 | 127.71 | 128.12 | 127.09 | 127.41 | 18,429 | -0.84(-0.66%) |
Jul 23, 2020 | 129.34 | 129.90 | 127.75 | 128.25 | 21,157 | -0.28(-0.22%) |
Jul 22, 2020 | 127.66 | 128.52 | 127.40 | 128.52 | 41,691 | +1.34(+1.05%) |
Jul 21, 2020 | 127.58 | 128.48 | 127.17 | 127.18 | 13,169 | +0.40(+0.31%) |
Jul 20, 2020 | 126.27 | 126.93 | 125.32 | 126.79 | 7,433 | +0.21(+0.17%) |
Jul 17, 2020 | 126.79 | 126.83 | 126.33 | 126.58 | 12,933 | +0.28(+0.23%) |
Jul 16, 2020 | 125.81 | 126.41 | 125.67 | 126.29 | 16,938 | -0.03(-0.03%) |
Jul 15, 2020 | 126.59 | 126.69 | 125.81 | 126.33 | 58,716 | +1.14(+0.91%) |
Jul 14, 2020 | 123.39 | 125.18 | 122.97 | 125.18 | 12,759 | +1.90(+1.54%) |
Jul 13, 2020 | 125.28 | 126.65 | 123.09 | 123.28 | 28,143 | -0.86(-0.70%) |
Jul 10, 2020 | 120.63 | 124.25 | 120.63 | 124.14 | 43,111 | +3.32(+2.75%) |
Jul 09, 2020 | 122.59 | 122.59 | 120.29 | 120.82 | 14,069 | -1.40(-1.14%) |
Jul 08, 2020 | 121.97 | 122.41 | 121.24 | 122.22 | 12,717 | +0.20(+0.17%) |
Jul 07, 2020 | 121.60 | 122.71 | 121.60 | 122.01 | 11,989 | -0.05(-0.04%) |
Jul 06, 2020 | 121.49 | 122.15 | 121.19 | 122.07 | 82,703 | +2.11(+1.76%) |
Jul 02, 2020 | 120.92 | 121.13 | 119.79 | 119.96 | 37,291 | +1.22(+1.03%) |
Jul 01, 2020 | 118.77 | 119.40 | 118.67 | 118.73 | 162,655 | +0.39(+0.33%) |
Jun 30, 2020 | 116.81 | 118.75 | 116.81 | 118.35 | 33,060 | +1.62(+1.39%) |
Jun 29, 2020 | 115.15 | 116.72 | 115.15 | 116.72 | 8,284 | +2.34(+2.04%) |
Jun 26, 2020 | 117.19 | 117.19 | 114.12 | 114.38 | 17,352 | -2.67(-2.28%) |
Jun 25, 2020 | 115.47 | 117.05 | 115.47 | 117.05 | 8,280 | +0.96(+0.83%) |
Jun 24, 2020 | 117.81 | 117.81 | 115.69 | 116.09 | 65,980 | -2.55(-2.15%) |
Jun 23, 2020 | 119.30 | 119.68 | 118.58 | 118.64 | 82,228 | +0.20(+0.16%) |
Jun 22, 2020 | 118.41 | 118.63 | 117.80 | 118.45 | 176,918 | -0.16(-0.13%) |
Jun 19, 2020 | 121.28 | 121.28 | 118.49 | 118.61 | 16,058 | -0.95(-0.79%) |
Jun 18, 2020 | 118.72 | 119.90 | 118.72 | 119.55 | 12,412 | +0.45(+0.38%) |
Jun 17, 2020 | 119.64 | 119.96 | 118.86 | 119.10 | 15,844 | -0.25(-0.21%) |
Jun 16, 2020 | 120.62 | 120.62 | 117.91 | 119.36 | 43,121 | +1.85(+1.57%) |
Jun 15, 2020 | 113.46 | 117.51 | 113.46 | 117.51 | 8,920 | +1.97(+1.71%) |
Jun 12, 2020 | 117.70 | 117.70 | 114.19 | 115.54 | 24,120 | +0.46(+0.40%) |
Jun 11, 2020 | 118.25 | 118.86 | 114.55 | 115.08 | 27,912 | -6.00(-4.96%) |
Jun 10, 2020 | 121.35 | 121.63 | 120.69 | 121.08 | 24,602 | +0.23(+0.19%) |
Jun 09, 2020 | 121.26 | 121.26 | 120.18 | 120.85 | 156,520 | -1.61(-1.31%) |
Jun 08, 2020 | 121.21 | 122.46 | 121.07 | 122.46 | 113,915 | +2.06(+1.71%) |
Jun 05, 2020 | 119.89 | 120.70 | 119.48 | 120.39 | 9,842 | +2.47(+2.09%) |
Jun 04, 2020 | 118.17 | 118.77 | 117.20 | 117.92 | 11,227 | -0.81(-0.69%) |
Jun 03, 2020 | 117.85 | 119.09 | 117.85 | 118.74 | 58,303 | +1.30(+1.11%) |
Jun 02, 2020 | 117.09 | 117.48 | 116.76 | 117.44 | 77,489 | +0.45(+0.39%) |
Jun 01, 2020 | 115.37 | 117.08 | 115.37 | 116.98 | 5,375 | +1.78(+1.55%) |
May 29, 2020 | 114.87 | 115.58 | 114.08 | 115.20 | 11,573 | +0.15(+0.13%) |
May 28, 2020 | 116.22 | 116.22 | 114.93 | 115.05 | 4,275 | -0.13(-0.11%) |
May 27, 2020 | 114.36 | 115.18 | 113.28 | 115.18 | 9,966 | +2.37(+2.10%) |
May 26, 2020 | 113.72 | 114.03 | 112.71 | 112.81 | 17,204 | +1.35(+1.21%) |
May 22, 2020 | 111.03 | 111.47 | 111.01 | 111.47 | 4,975 | +0.35(+0.32%) |
May 21, 2020 | 111.34 | 111.67 | 110.53 | 111.11 | 5,065 | -0.53(-0.48%) |
May 20, 2020 | 111.27 | 111.75 | 111.21 | 111.65 | 13,461 | +1.44(+1.31%) |
May 19, 2020 | 111.66 | 111.66 | 110.20 | 110.20 | 23,900 | -1.30(-1.16%) |
May 18, 2020 | 111.45 | 112.05 | 111.20 | 111.50 | 7,132 | +2.80(+2.58%) |
May 15, 2020 | 107.45 | 109.22 | 107.21 | 108.70 | 7,895 | +0.99(+0.92%) |
May 14, 2020 | 106.56 | 107.88 | 105.81 | 107.71 | 9,759 | +0.10(+0.09%) |
May 13, 2020 | 109.01 | 109.01 | 106.98 | 107.61 | 9,006 | -1.71(-1.56%) |
May 12, 2020 | 111.35 | 111.47 | 109.32 | 109.32 | 9,511 | -1.49(-1.34%) |
May 11, 2020 | 110.65 | 111.42 | 110.18 | 110.81 | 7,428 | -0.49(-0.44%) |
May 08, 2020 | 109.61 | 111.50 | 109.61 | 111.30 | 21,091 | +3.14(+2.91%) |
May 07, 2020 | 109.07 | 109.07 | 107.92 | 108.15 | 16,452 | +0.18(+0.16%) |
May 06, 2020 | 109.21 | 109.32 | 107.97 | 107.98 | 11,412 | -0.67(-0.61%) |
May 05, 2020 | 109.30 | 109.92 | 108.64 | 108.64 | 12,918 | +0.53(+0.49%) |
May 04, 2020 | 107.33 | 108.27 | 107.06 | 108.12 | 28,092 | +0.05(+0.05%) |
May 01, 2020 | 109.10 | 109.64 | 107.83 | 108.06 | 12,222 | -2.56(-2.31%) |
Apr 30, 2020 | 111.69 | 111.69 | 109.98 | 110.62 | 19,671 | -1.55(-1.38%) |
Apr 29, 2020 | 112.95 | 113.16 | 111.82 | 112.17 | 12,863 | +0.69(+0.62%) |
Apr 28, 2020 | 112.55 | 112.55 | 111.12 | 111.47 | 16,797 | +0.78(+0.70%) |
Apr 27, 2020 | 109.92 | 110.98 | 109.52 | 110.70 | 16,010 | +1.89(+1.73%) |
Apr 24, 2020 | 107.95 | 109.03 | 107.83 | 108.81 | 12,438 | +1.33(+1.24%) |
Apr 23, 2020 | 108.45 | 108.86 | 107.39 | 107.48 | 9,360 | -0.55(-0.51%) |
Apr 22, 2020 | 108.42 | 108.42 | 107.28 | 108.02 | 6,327 | +1.32(+1.24%) |
Apr 21, 2020 | 107.39 | 108.22 | 106.63 | 106.70 | 20,924 | -3.14(-2.85%) |
Apr 20, 2020 | 110.62 | 111.55 | 109.84 | 109.84 | 10,339 | -2.17(-1.94%) |
Apr 17, 2020 | 111.83 | 112.25 | 110.69 | 112.01 | 25,526 | +2.47(+2.25%) |
Apr 16, 2020 | 109.33 | 109.96 | 108.14 | 109.54 | 21,835 | +0.31(+0.28%) |
Apr 15, 2020 | 109.11 | 109.70 | 108.34 | 109.23 | 47,308 | -1.78(-1.61%) |
Apr 14, 2020 | 108.79 | 111.20 | 108.79 | 111.02 | 20,559 | +4.34(+4.07%) |
Apr 13, 2020 | 107.45 | 107.45 | 105.65 | 106.67 | 23,548 | -1.06(-0.99%) |
Apr 09, 2020 | 107.87 | 109.44 | 107.33 | 107.74 | 83,500 | +1.60(+1.51%) |
Apr 08, 2020 | 104.60 | 106.61 | 104.05 | 106.14 | 96,515 | +2.39(+2.30%) |
Apr 07, 2020 | 106.77 | 106.96 | 103.75 | 103.75 | 46,375 | +0.09(+0.09%) |
Apr 06, 2020 | 102.63 | 104.40 | 101.31 | 103.66 | 28,230 | +4.60(+4.64%) |
Apr 03, 2020 | 98.66 | 99.87 | 97.71 | 99.06 | 19,036 | +0.41(+0.41%) |
Apr 02, 2020 | 95.63 | 98.87 | 95.63 | 98.66 | 88,123 | +1.87(+1.93%) |