Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 333.98 | 336.03 | 320.00 | 323.95 | 877,900 | -13.23(-3.92%) |
Apr 29, 2021 | 338.00 | 338.94 | 322.12 | 337.18 | 1,564,867 | +21.02(+6.65%) |
Apr 28, 2021 | 328.06 | 330.19 | 315.13 | 316.16 | 989,359 | -15.59(-4.70%) |
Apr 27, 2021 | 335.13 | 340.98 | 330.59 | 331.75 | 393,111 | +0.93(+0.28%) |
Apr 26, 2021 | 332.45 | 335.25 | 325.58 | 330.82 | 351,833 | +0.24(+0.07%) |
Apr 23, 2021 | 323.65 | 332.16 | 322.67 | 330.58 | 527,400 | +8.92(+2.77%) |
Apr 22, 2021 | 326.33 | 329.05 | 319.54 | 321.66 | 392,942 | -1.36(-0.42%) |
Apr 21, 2021 | 312.87 | 323.03 | 312.44 | 323.02 | 419,814 | +9.25(+2.95%) |
Apr 20, 2021 | 319.14 | 322.11 | 308.30 | 313.77 | 565,757 | -4.91(-1.54%) |
Apr 19, 2021 | 329.00 | 330.45 | 314.11 | 318.68 | 734,126 | -13.55(-4.08%) |
Apr 16, 2021 | 330.00 | 333.78 | 327.57 | 332.23 | 587,000 | +5.18(+1.58%) |
Apr 15, 2021 | 329.18 | 329.40 | 323.68 | 327.05 | 454,640 | +1.48(+0.45%) |
Apr 14, 2021 | 330.12 | 337.93 | 324.83 | 325.57 | 482,251 | -2.90(-0.88%) |
Apr 13, 2021 | 329.01 | 331.56 | 323.38 | 328.47 | 363,357 | +0.13(+0.04%) |
Apr 12, 2021 | 326.67 | 329.40 | 319.26 | 328.34 | 448,412 | -2.07(-0.63%) |
Apr 09, 2021 | 332.09 | 332.44 | 324.26 | 330.41 | 374,900 | -1.50(-0.45%) |
Apr 08, 2021 | 329.66 | 332.97 | 325.52 | 331.91 | 458,407 | +5.89(+1.81%) |
Apr 07, 2021 | 329.44 | 332.02 | 323.69 | 326.02 | 566,278 | -7.62(-2.28%) |
Apr 06, 2021 | 326.00 | 342.28 | 326.00 | 333.64 | 784,339 | +8.60(+2.65%) |
Apr 05, 2021 | 327.00 | 329.25 | 322.30 | 325.04 | 480,903 | +1.24(+0.38%) |
Apr 01, 2021 | 330.00 | 335.00 | 322.25 | 323.80 | 717,600 | -3.65(-1.11%) |
Mar 31, 2021 | 323.05 | 329.86 | 320.52 | 327.45 | 1,057,472 | +9.70(+3.05%) |
Mar 30, 2021 | 302.87 | 318.97 | 302.29 | 317.75 | 628,511 | +14.61(+4.82%) |
Mar 29, 2021 | 315.98 | 320.78 | 302.69 | 303.14 | 712,848 | -12.90(-4.08%) |
Mar 26, 2021 | 306.96 | 316.04 | 305.46 | 316.04 | 724,600 | +15.01(+4.99%) |
Mar 25, 2021 | 292.88 | 302.37 | 288.09 | 301.03 | 749,997 | +4.15(+1.40%) |
Mar 24, 2021 | 306.98 | 307.25 | 295.89 | 296.88 | 764,846 | -6.69(-2.20%) |
Mar 23, 2021 | 312.00 | 318.71 | 301.00 | 303.57 | 1,137,163 | -10.16(-3.24%) |
Mar 22, 2021 | 310.00 | 315.90 | 303.18 | 313.73 | 1,273,412 | +8.10(+2.65%) |
Mar 19, 2021 | 306.47 | 314.41 | 301.59 | 305.63 | 12,919,700 | -1.33(-0.43%) |
Mar 18, 2021 | 316.81 | 316.81 | 303.46 | 306.96 | 1,244,509 | -9.56(-3.02%) |
Mar 17, 2021 | 321.00 | 321.79 | 311.30 | 316.52 | 1,258,961 | -9.37(-2.88%) |
Mar 16, 2021 | 335.92 | 337.58 | 319.49 | 325.89 | 772,656 | -12.22(-3.61%) |
Mar 15, 2021 | 335.50 | 338.27 | 323.64 | 338.11 | 1,102,078 | +8.81(+2.68%) |
Mar 12, 2021 | 324.52 | 330.93 | 320.05 | 329.30 | 386,600 | -2.46(-0.74%) |
Mar 11, 2021 | 325.00 | 332.60 | 321.51 | 331.76 | 519,395 | +17.26(+5.49%) |
Mar 10, 2021 | 313.92 | 322.93 | 311.38 | 314.50 | 519,712 | +5.36(+1.73%) |
Mar 09, 2021 | 305.89 | 314.61 | 302.09 | 309.14 | 649,368 | +14.33(+4.86%) |
Mar 08, 2021 | 308.00 | 314.69 | 293.76 | 294.81 | 737,037 | -12.22(-3.98%) |
Mar 05, 2021 | 310.03 | 311.38 | 286.50 | 307.03 | 896,400 | +1.31(+0.43%) |
Mar 04, 2021 | 315.65 | 322.09 | 296.70 | 305.72 | 894,549 | -12.54(-3.94%) |
Mar 03, 2021 | 337.73 | 341.01 | 315.05 | 318.26 | 827,899 | -20.44(-6.03%) |
Mar 02, 2021 | 345.90 | 354.65 | 334.35 | 338.70 | 622,847 | -7.55(-2.18%) |
Mar 01, 2021 | 335.00 | 349.33 | 322.49 | 346.25 | 809,843 | +16.69(+5.06%) |
Feb 26, 2021 | 319.44 | 334.19 | 315.66 | 329.56 | 1,010,300 | +13.90(+4.40%) |
Feb 25, 2021 | 323.26 | 325.85 | 309.10 | 315.66 | 906,025 | -7.02(-2.18%) |
Feb 24, 2021 | 338.30 | 340.98 | 321.31 | 322.68 | 932,896 | -10.36(-3.11%) |
Feb 23, 2021 | 328.17 | 334.07 | 308.04 | 333.04 | 1,176,622 | -3.66(-1.09%) |
Feb 22, 2021 | 360.97 | 364.00 | 335.30 | 336.70 | 1,025,575 | -26.77(-7.37%) |
Feb 19, 2021 | 356.32 | 363.57 | 354.00 | 363.47 | 899,400 | +12.01(+3.42%) |
Feb 18, 2021 | 355.56 | 363.72 | 343.54 | 351.46 | 1,220,984 | -3.86(-1.09%) |
Feb 17, 2021 | 350.00 | 361.00 | 341.67 | 355.32 | 1,333,174 | +4.79(+1.37%) |
Feb 16, 2021 | 347.74 | 360.18 | 341.49 | 350.53 | 1,983,645 | +23.69(+7.25%) |
Feb 12, 2021 | 320.58 | 330.31 | 317.01 | 326.84 | 930,300 | +10.73(+3.39%) |
Feb 11, 2021 | 293.50 | 318.75 | 293.00 | 316.11 | 1,619,162 | +38.57(+13.90%) |
Feb 10, 2021 | 276.55 | 283.11 | 274.56 | 277.54 | 902,757 | +1.98(+0.72%) |
Feb 09, 2021 | 279.94 | 281.27 | 274.95 | 275.56 | 380,627 | -3.44(-1.23%) |
Feb 08, 2021 | 273.11 | 280.61 | 273.11 | 279.00 | 457,714 | +8.42(+3.11%) |
Feb 05, 2021 | 263.96 | 272.04 | 263.50 | 270.58 | 396,500 | +8.34(+3.18%) |
Feb 04, 2021 | 266.68 | 269.58 | 261.61 | 262.24 | 563,464 | -2.06(-0.78%) |
Feb 03, 2021 | 268.09 | 269.00 | 261.50 | 264.30 | 293,200 | -2.69(-1.01%) |
Feb 02, 2021 | 263.02 | 268.12 | 261.75 | 266.99 | 513,521 | +8.26(+3.19%) |
Feb 01, 2021 | 250.21 | 259.86 | 248.07 | 258.73 | 623,388 | +12.31(+5.00%) |
Jan 29, 2021 | 251.50 | 254.31 | 244.64 | 246.42 | 424,200 | -6.51(-2.57%) |
Jan 28, 2021 | 254.99 | 256.60 | 248.06 | 252.93 | 574,738 | +4.12(+1.66%) |
Jan 27, 2021 | 257.86 | 258.13 | 243.21 | 248.81 | 938,521 | -16.00(-6.04%) |
Jan 26, 2021 | 269.04 | 269.54 | 264.25 | 264.81 | 486,126 | -4.21(-1.56%) |
Jan 25, 2021 | 279.09 | 287.55 | 265.71 | 269.02 | 829,781 | -8.59(-3.09%) |
Jan 22, 2021 | 270.47 | 278.64 | 269.55 | 277.61 | 500,500 | +5.28(+1.94%) |
Jan 21, 2021 | 270.26 | 273.82 | 265.45 | 272.33 | 665,811 | +3.54(+1.32%) |
Jan 20, 2021 | 269.58 | 269.98 | 261.04 | 268.79 | 685,980 | +1.33(+0.50%) |
Jan 19, 2021 | 257.00 | 269.59 | 255.94 | 267.46 | 756,836 | +14.65(+5.79%) |
Jan 15, 2021 | 252.65 | 255.30 | 247.59 | 252.81 | 583,100 | -0.25(-0.10%) |
Jan 14, 2021 | 253.15 | 255.00 | 250.23 | 253.06 | 366,246 | +0.43(+0.17%) |
Jan 13, 2021 | 257.04 | 259.46 | 252.46 | 252.63 | 666,639 | -6.42(-2.48%) |
Jan 12, 2021 | 261.16 | 263.64 | 256.24 | 259.05 | 1,070,064 | -1.75(-0.67%) |
Jan 11, 2021 | 248.77 | 262.49 | 245.24 | 260.80 | 750,628 | +8.30(+3.29%) |
Jan 08, 2021 | 257.50 | 260.00 | 249.68 | 252.50 | 726,000 | -2.00(-0.79%) |
Jan 07, 2021 | 250.19 | 256.30 | 247.89 | 254.50 | 893,679 | +8.21(+3.33%) |
Jan 06, 2021 | 230.77 | 249.00 | 228.62 | 246.29 | 1,185,613 | +18.31(+8.03%) |
Jan 05, 2021 | 223.17 | 228.52 | 223.00 | 227.98 | 485,254 | +3.42(+1.52%) |
Jan 04, 2021 | 229.16 | 230.95 | 222.51 | 224.56 | 686,482 | -2.85(-1.25%) |
Dec 31, 2020 | 227.41 | 227.41 | 227.41 | 588,301 | -1.78(-0.78%) | |
Dec 30, 2020 | 222.60 | 229.86 | 222.60 | 229.19 | 588,301 | +7.82(+3.53%) |
Dec 29, 2020 | 232.59 | 233.99 | 219.47 | 221.37 | 845,081 | -11.67(-5.01%) |
Dec 28, 2020 | 238.49 | 239.62 | 232.25 | 233.04 | 732,808 | -0.16(-0.07%) |
Dec 24, 2020 | 227.26 | 237.99 | 227.00 | 233.20 | 816,100 | +6.19(+2.73%) |
Dec 23, 2020 | 229.25 | 230.50 | 223.00 | 227.01 | 464,634 | -0.30(-0.13%) |
Dec 22, 2020 | 230.65 | 231.88 | 223.64 | 227.31 | 855,257 | -2.98(-1.29%) |
Dec 21, 2020 | 214.63 | 230.47 | 214.41 | 230.29 | 1,284,901 | +13.50(+6.23%) |
Dec 18, 2020 | 220.26 | 220.72 | 215.05 | 216.79 | 1,355,500 | -1.81(-0.83%) |
Dec 17, 2020 | 221.93 | 224.19 | 217.35 | 218.60 | 650,114 | -1.84(-0.83%) |
Dec 16, 2020 | 226.00 | 226.64 | 218.11 | 220.44 | 647,912 | -3.96(-1.76%) |
Dec 15, 2020 | 220.01 | 224.85 | 219.68 | 224.40 | 790,484 | +6.34(+2.91%) |
Dec 14, 2020 | 217.69 | 220.81 | 213.50 | 218.06 | 731,292 | +0.78(+0.36%) |
Dec 11, 2020 | 211.56 | 219.99 | 211.46 | 217.28 | 728,500 | +6.01(+2.84%) |
Dec 10, 2020 | 207.50 | 213.94 | 207.07 | 211.27 | 824,219 | +1.84(+0.88%) |
Dec 09, 2020 | 218.01 | 218.88 | 207.82 | 209.43 | 926,591 | -7.44(-3.43%) |
Dec 08, 2020 | 210.42 | 217.37 | 207.31 | 216.87 | 1,205,369 | +7.96(+3.81%) |
Dec 07, 2020 | 205.00 | 209.19 | 202.56 | 208.91 | 718,656 | +3.65(+1.78%) |
Dec 04, 2020 | 208.00 | 210.88 | 204.50 | 205.26 | 820,000 | -2.32(-1.12%) |
Dec 03, 2020 | 209.68 | 212.71 | 207.01 | 207.58 | 707,064 | -3.16(-1.50%) |
Dec 02, 2020 | 212.05 | 212.49 | 208.16 | 210.74 | 637,806 | -2.28(-1.07%) |
Dec 01, 2020 | 216.14 | 217.27 | 211.20 | 213.02 | 669,066 | -2.58(-1.20%) |
Nov 30, 2020 | 221.40 | 221.50 | 210.47 | 215.60 | 4,147,038 | -5.80(-2.62%) |
Nov 27, 2020 | 219.72 | 225.34 | 218.51 | 221.40 | 637,400 | +4.89(+2.26%) |
Nov 25, 2020 | 213.84 | 220.94 | 213.70 | 216.51 | 900,600 | +2.67(+1.25%) |
Nov 24, 2020 | 219.63 | 219.98 | 211.53 | 213.84 | 1,190,980 | -5.79(-2.64%) |
Nov 23, 2020 | 224.67 | 227.03 | 216.00 | 219.63 | 912,924 | -3.34(-1.50%) |
Nov 20, 2020 | 217.37 | 225.20 | 216.40 | 222.97 | 802,200 | +6.22(+2.87%) |
Nov 19, 2020 | 213.28 | 218.98 | 211.90 | 216.75 | 657,275 | +4.81(+2.27%) |
Nov 18, 2020 | 211.63 | 213.79 | 209.63 | 211.94 | 722,121 | +1.85(+0.88%) |
Nov 17, 2020 | 211.88 | 216.91 | 208.93 | 210.09 | 648,897 | -3.10(-1.45%) |
Nov 16, 2020 | 216.50 | 216.55 | 211.42 | 213.19 | 740,828 | -2.78(-1.29%) |
Nov 13, 2020 | 220.58 | 222.21 | 215.33 | 215.97 | 633,000 | -3.81(-1.73%) |
Nov 12, 2020 | 224.30 | 226.10 | 218.00 | 219.78 | 529,939 | -5.51(-2.45%) |
Nov 11, 2020 | 220.74 | 226.60 | 219.12 | 225.29 | 616,606 | +7.34(+3.37%) |
Nov 10, 2020 | 221.02 | 223.00 | 212.30 | 217.95 | 1,027,706 | -2.59(-1.17%) |
Nov 09, 2020 | 233.04 | 233.78 | 216.16 | 220.54 | 1,113,157 | -12.50(-5.36%) |
Nov 06, 2020 | 232.62 | 234.55 | 231.03 | 233.04 | 422,200 | +2.31(+1.00%) |
Nov 05, 2020 | 228.23 | 233.44 | 226.86 | 230.73 | 602,856 | +7.23(+3.23%) |
Nov 04, 2020 | 219.34 | 224.95 | 213.01 | 223.50 | 717,812 | +1.96(+0.88%) |
Nov 03, 2020 | 215.99 | 222.20 | 213.95 | 221.54 | 639,255 | +8.97(+4.22%) |
Nov 02, 2020 | 212.37 | 215.09 | 208.58 | 212.57 | 680,675 | +2.42(+1.15%) |
Oct 30, 2020 | 213.99 | 217.61 | 204.24 | 210.15 | 813,700 | -6.42(-2.96%) |
Oct 29, 2020 | 218.90 | 220.88 | 211.43 | 216.57 | 950,600 | -0.54(-0.25%) |
Oct 28, 2020 | 205.87 | 218.63 | 202.02 | 217.11 | 1,432,576 | +9.40(+4.53%) |
Oct 27, 2020 | 211.88 | 213.83 | 206.61 | 207.71 | 731,484 | -2.69(-1.28%) |
Oct 26, 2020 | 209.20 | 211.72 | 206.04 | 210.40 | 477,632 | -1.64(-0.77%) |
Oct 23, 2020 | 210.07 | 212.74 | 206.95 | 212.04 | 591,600 | +2.70(+1.29%) |
Oct 22, 2020 | 205.66 | 210.01 | 203.40 | 209.34 | 708,135 | +3.99(+1.94%) |
Oct 21, 2020 | 212.85 | 215.98 | 205.18 | 205.35 | 789,991 | -6.52(-3.08%) |
Oct 20, 2020 | 210.59 | 215.57 | 209.98 | 211.87 | 726,842 | +1.74(+0.83%) |
Oct 19, 2020 | 208.12 | 210.75 | 206.93 | 210.13 | 748,335 | +1.92(+0.92%) |
Oct 16, 2020 | 212.71 | 213.99 | 207.74 | 208.21 | 456,400 | -1.58(-0.75%) |
Oct 15, 2020 | 200.67 | 210.99 | 198.85 | 209.79 | 640,163 | +6.79(+3.34%) |
Oct 14, 2020 | 202.96 | 205.54 | 201.29 | 203.00 | 387,455 | +1.46(+0.72%) |
Oct 13, 2020 | 203.43 | 205.12 | 199.27 | 201.54 | 673,603 | -2.45(-1.20%) |
Oct 12, 2020 | 206.65 | 207.75 | 200.38 | 203.99 | 621,718 | -1.54(-0.75%) |
Oct 09, 2020 | 205.16 | 208.74 | 205.16 | 205.53 | 695,200 | +1.03(+0.50%) |
Oct 08, 2020 | 209.99 | 210.58 | 203.62 | 204.50 | 743,491 | -2.54(-1.23%) |
Oct 07, 2020 | 212.55 | 213.91 | 205.16 | 207.04 | 729,551 | -0.33(-0.16%) |
Oct 06, 2020 | 211.05 | 213.23 | 204.88 | 207.37 | 1,165,328 | -0.49(-0.24%) |
Oct 05, 2020 | 199.25 | 208.26 | 198.53 | 207.86 | 805,122 | +10.11(+5.11%) |
Oct 02, 2020 | 191.27 | 198.77 | 190.10 | 197.75 | 608,200 | +1.59(+0.81%) |
Oct 01, 2020 | 195.50 | 196.95 | 191.74 | 196.16 | 714,952 | +2.52(+1.30%) |
Sep 30, 2020 | 187.76 | 194.17 | 187.76 | 193.64 | 892,453 | +5.50(+2.92%) |
Sep 29, 2020 | 190.98 | 192.28 | 187.73 | 188.14 | 613,742 | -2.04(-1.07%) |
Sep 28, 2020 | 186.88 | 191.43 | 186.11 | 190.18 | 761,305 | +9.52(+5.27%) |
Sep 25, 2020 | 178.07 | 182.03 | 178.07 | 180.66 | 607,700 | +2.59(+1.45%) |
Sep 24, 2020 | 175.53 | 181.45 | 173.80 | 178.07 | 601,442 | +2.31(+1.31%) |
Sep 23, 2020 | 182.23 | 185.00 | 175.65 | 175.76 | 611,436 | -7.14(-3.90%) |
Sep 22, 2020 | 182.55 | 183.42 | 179.51 | 182.90 | 526,251 | +1.67(+0.92%) |
Sep 21, 2020 | 180.00 | 182.37 | 177.56 | 181.23 | 559,971 | -1.45(-0.79%) |
Sep 18, 2020 | 185.56 | 186.61 | 181.12 | 182.68 | 987,200 | -1.41(-0.77%) |
Sep 17, 2020 | 183.13 | 186.43 | 181.47 | 184.09 | 641,485 | -2.43(-1.30%) |
Sep 16, 2020 | 187.17 | 188.79 | 185.55 | 186.52 | 518,371 | -0.59(-0.32%) |
Sep 15, 2020 | 187.29 | 187.70 | 184.75 | 187.11 | 393,546 | +3.01(+1.63%) |
Sep 14, 2020 | 181.82 | 184.23 | 181.16 | 184.10 | 449,886 | +5.69(+3.19%) |
Sep 11, 2020 | 182.70 | 184.41 | 176.28 | 178.41 | 507,700 | -1.62(-0.90%) |
Sep 10, 2020 | 184.45 | 185.50 | 179.46 | 180.03 | 446,519 | -3.92(-2.13%) |
Sep 09, 2020 | 178.07 | 185.29 | 178.04 | 183.95 | 587,852 | +9.15(+5.23%) |
Sep 08, 2020 | 176.40 | 181.38 | 173.44 | 174.80 | 752,540 | -3.71(-2.08%) |
Sep 04, 2020 | 178.78 | 179.83 | 169.34 | 178.51 | 985,500 | +0.44(+0.25%) |
Sep 03, 2020 | 189.00 | 189.36 | 175.82 | 178.07 | 1,005,467 | -13.41(-7.00%) |
Sep 02, 2020 | 193.30 | 194.00 | 187.91 | 191.48 | 674,275 | -1.77(-0.92%) |
Sep 01, 2020 | 189.71 | 194.35 | 188.18 | 193.25 | 506,974 | +3.27(+1.72%) |
Aug 31, 2020 | 190.25 | 191.42 | 188.53 | 189.98 | 629,269 | +0.96(+0.51%) |
Aug 28, 2020 | 188.96 | 192.38 | 187.29 | 189.02 | 556,700 | +2.37(+1.27%) |
Aug 27, 2020 | 190.47 | 191.29 | 184.47 | 186.65 | 808,876 | -4.17(-2.19%) |
Aug 26, 2020 | 188.00 | 192.28 | 187.20 | 190.82 | 783,268 | +4.45(+2.39%) |
Aug 25, 2020 | 188.44 | 188.50 | 184.53 | 186.37 | 462,538 | -1.76(-0.94%) |
Aug 24, 2020 | 189.23 | 192.53 | 185.55 | 188.13 | 922,750 | +1.42(+0.76%) |
Aug 21, 2020 | 183.27 | 188.55 | 182.47 | 186.71 | 720,200 | +4.26(+2.33%) |
Aug 20, 2020 | 180.00 | 184.23 | 179.49 | 182.45 | 583,181 | +1.25(+0.69%) |
Aug 19, 2020 | 180.15 | 183.37 | 180.06 | 181.20 | 565,107 | -0.48(-0.26%) |
Aug 18, 2020 | 181.63 | 185.55 | 180.50 | 181.68 | 771,025 | -0.52(-0.29%) |
Aug 17, 2020 | 179.75 | 182.57 | 177.80 | 182.20 | 818,035 | +6.85(+3.91%) |
Aug 14, 2020 | 174.11 | 176.12 | 172.89 | 175.35 | 662,400 | +0.47(+0.27%) |
Aug 13, 2020 | 171.30 | 176.76 | 170.70 | 174.88 | 641,728 | +3.58(+2.09%) |
Aug 12, 2020 | 166.50 | 172.36 | 166.00 | 171.30 | 701,487 | +6.44(+3.91%) |
Aug 11, 2020 | 168.50 | 169.66 | 164.24 | 164.86 | 1,011,763 | -1.46(-0.88%) |
Aug 10, 2020 | 178.09 | 178.71 | 165.32 | 166.32 | 1,684,700 | -12.28(-6.88%) |
Aug 07, 2020 | 173.35 | 179.35 | 172.72 | 178.60 | 820,100 | +5.62(+3.25%) |
Aug 06, 2020 | 175.97 | 175.97 | 170.30 | 172.98 | 836,635 | +2.56(+1.50%) |
Aug 05, 2020 | 166.08 | 170.46 | 166.08 | 170.42 | 661,453 | +5.85(+3.55%) |
Aug 04, 2020 | 161.68 | 164.92 | 161.10 | 164.57 | 1,003,240 | +1.90(+1.17%) |
Aug 03, 2020 | 159.10 | 162.72 | 155.05 | 162.67 | 818,489 | +5.09(+3.23%) |
Jul 31, 2020 | 151.50 | 157.65 | 151.50 | 157.58 | 1,066,600 | +9.74(+6.59%) |
Jul 30, 2020 | 150.31 | 156.53 | 147.36 | 147.84 | 1,767,385 | +8.11(+5.80%) |
Jul 29, 2020 | 135.88 | 140.73 | 135.88 | 139.73 | 700,427 | +4.42(+3.27%) |
Jul 28, 2020 | 137.46 | 139.29 | 135.22 | 135.31 | 389,963 | -3.04(-2.20%) |
Jul 27, 2020 | 135.99 | 138.51 | 134.72 | 138.35 | 419,420 | +3.10(+2.29%) |
Jul 24, 2020 | 136.23 | 136.81 | 134.15 | 135.25 | 388,600 | -1.57(-1.15%) |
Jul 23, 2020 | 136.00 | 139.49 | 135.00 | 136.82 | 843,056 | +1.28(+0.94%) |
Jul 22, 2020 | 136.04 | 137.01 | 134.37 | 135.54 | 528,899 | -0.56(-0.41%) |
Jul 21, 2020 | 137.88 | 139.91 | 135.83 | 136.10 | 566,202 | -0.54(-0.40%) |
Jul 20, 2020 | 134.76 | 137.38 | 134.76 | 136.64 | 495,747 | +1.83(+1.36%) |
Jul 17, 2020 | 133.21 | 135.61 | 132.71 | 134.81 | 491,300 | +2.27(+1.71%) |
Jul 16, 2020 | 133.55 | 135.54 | 132.23 | 132.54 | 490,058 | -1.41(-1.05%) |
Jul 15, 2020 | 133.66 | 134.91 | 132.60 | 133.95 | 811,356 | +2.82(+2.15%) |
Jul 14, 2020 | 126.44 | 131.20 | 126.02 | 131.13 | 727,361 | +4.49(+3.55%) |
Jul 13, 2020 | 128.91 | 130.51 | 126.27 | 126.64 | 688,337 | -0.73(-0.57%) |
Jul 10, 2020 | 126.28 | 127.71 | 125.74 | 127.37 | 393,500 | +0.76(+0.60%) |
Jul 09, 2020 | 127.31 | 127.91 | 125.18 | 126.61 | 391,498 | +0.03(+0.02%) |
Jul 08, 2020 | 124.78 | 127.00 | 124.78 | 126.58 | 892,137 | +2.05(+1.65%) |
Jul 07, 2020 | 124.09 | 126.90 | 123.45 | 124.53 | 673,916 | -0.36(-0.29%) |
Jul 06, 2020 | 125.32 | 126.42 | 124.05 | 124.89 | 733,121 | +2.16(+1.76%) |
Jul 02, 2020 | 121.94 | 122.96 | 121.59 | 122.73 | 577,800 | +1.64(+1.35%) |
Jul 01, 2020 | 132.09 | 132.09 | 120.75 | 121.09 | 968,490 | -0.84(-0.69%) |
Jun 30, 2020 | 120.00 | 122.36 | 118.64 | 121.93 | 928,248 | +3.05(+2.57%) |
Jun 29, 2020 | 118.37 | 120.57 | 116.77 | 118.88 | 876,735 | +1.13(+0.96%) |
Jun 26, 2020 | 115.33 | 120.13 | 113.23 | 117.75 | 8,019,400 | +2.93(+2.55%) |
Jun 25, 2020 | 113.74 | 114.98 | 111.63 | 114.82 | 987,127 | +1.55(+1.37%) |
Jun 24, 2020 | 115.48 | 116.77 | 112.57 | 113.27 | 978,355 | -3.42(-2.93%) |
Jun 23, 2020 | 118.18 | 120.16 | 116.25 | 116.69 | 1,228,765 | -0.33(-0.28%) |
Jun 22, 2020 | 112.59 | 117.07 | 111.03 | 117.02 | 1,064,845 | +3.49(+3.07%) |
Jun 19, 2020 | 112.83 | 113.85 | 110.50 | 113.53 | 915,700 | +2.81(+2.54%) |
Jun 18, 2020 | 111.05 | 114.43 | 110.34 | 110.72 | 647,637 | -1.77(-1.57%) |
Jun 17, 2020 | 114.98 | 115.00 | 111.96 | 112.49 | 550,029 | -2.27(-1.98%) |
Jun 16, 2020 | 114.21 | 114.87 | 111.12 | 114.76 | 853,824 | +4.26(+3.86%) |
Jun 15, 2020 | 102.52 | 110.95 | 101.72 | 110.50 | 885,346 | +5.06(+4.80%) |
Jun 12, 2020 | 109.99 | 109.99 | 102.38 | 105.44 | 1,024,200 | -1.19(-1.12%) |
Jun 11, 2020 | 109.48 | 110.16 | 106.57 | 106.63 | 745,364 | -6.60(-5.83%) |
Jun 10, 2020 | 113.19 | 114.89 | 112.02 | 113.23 | 646,782 | +0.26(+0.23%) |
Jun 09, 2020 | 111.86 | 114.26 | 110.53 | 112.97 | 584,961 | -0.90(-0.79%) |
Jun 08, 2020 | 114.72 | 116.14 | 113.23 | 113.87 | 878,499 | -0.96(-0.84%) |
Jun 05, 2020 | 113.87 | 116.15 | 111.00 | 114.83 | 698,200 | +4.30(+3.89%) |
Jun 04, 2020 | 112.26 | 113.19 | 109.86 | 110.53 | 675,929 | -1.69(-1.51%) |
Jun 03, 2020 | 112.16 | 113.54 | 111.52 | 112.22 | 791,232 | +1.73(+1.57%) |
Jun 02, 2020 | 111.60 | 111.60 | 109.50 | 110.49 | 690,606 | -0.08(-0.07%) |
Jun 01, 2020 | 111.81 | 112.76 | 109.89 | 110.57 | 702,324 | -0.70(-0.63%) |
May 29, 2020 | 115.90 | 116.88 | 110.64 | 111.27 | 1,139,600 | -6.72(-5.70%) |
May 28, 2020 | 122.95 | 123.19 | 117.88 | 117.99 | 803,471 | -4.06(-3.33%) |
May 27, 2020 | 119.77 | 122.18 | 118.61 | 122.05 | 1,083,498 | +4.05(+3.43%) |
May 26, 2020 | 118.93 | 119.85 | 116.64 | 118.00 | 679,318 | +3.60(+3.15%) |
May 22, 2020 | 114.42 | 114.74 | 113.38 | 114.40 | 348,700 | -0.04(-0.03%) |
May 21, 2020 | 112.49 | 115.29 | 112.18 | 114.44 | 717,476 | +1.43(+1.27%) |
May 20, 2020 | 112.78 | 114.83 | 111.74 | 113.01 | 609,955 | +2.89(+2.62%) |
May 19, 2020 | 110.11 | 112.91 | 110.01 | 110.12 | 661,428 | -1.29(-1.16%) |
May 18, 2020 | 108.65 | 112.19 | 107.43 | 111.41 | 898,935 | +6.71(+6.41%) |
May 15, 2020 | 100.00 | 104.90 | 99.48 | 104.70 | 676,800 | +4.03(+4.00%) |
May 14, 2020 | 96.18 | 100.68 | 95.27 | 100.67 | 500,471 | +2.77(+2.83%) |
May 13, 2020 | 99.55 | 101.70 | 97.02 | 97.90 | 543,840 | -1.83(-1.83%) |
May 12, 2020 | 103.91 | 104.64 | 99.65 | 99.73 | 497,972 | -4.12(-3.97%) |
May 11, 2020 | 102.10 | 104.84 | 101.65 | 103.85 | 680,375 | -0.01(-0.01%) |
May 08, 2020 | 101.37 | 103.92 | 100.87 | 103.86 | 414,800 | +4.66(+4.70%) |
May 07, 2020 | 101.57 | 102.23 | 98.92 | 99.20 | 401,928 | -0.30(-0.30%) |
May 06, 2020 | 99.75 | 100.82 | 98.43 | 99.50 | 628,849 | +0.08(+0.08%) |
May 05, 2020 | 96.36 | 100.58 | 95.35 | 99.42 | 722,889 | +5.01(+5.31%) |
May 04, 2020 | 92.32 | 94.55 | 90.30 | 94.41 | 628,094 | +1.12(+1.20%) |