Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 647.02 | 675.00 | 646.32 | 657.16 | 559,600 | +2.15(+0.33%) |
Apr 29, 2021 | 665.00 | 675.00 | 637.91 | 655.01 | 438,124 | -25.81(-3.79%) |
Apr 28, 2021 | 673.60 | 689.00 | 665.50 | 680.82 | 296,995 | +3.83(+0.57%) |
Apr 27, 2021 | 673.00 | 685.00 | 655.00 | 676.99 | 511,083 | +18.17(+2.76%) |
Apr 26, 2021 | 636.76 | 659.80 | 628.00 | 658.82 | 477,784 | +45.78(+7.47%) |
Apr 23, 2021 | 575.89 | 618.40 | 569.00 | 613.04 | 661,800 | +14.84(+2.48%) |
Apr 22, 2021 | 642.01 | 650.50 | 594.00 | 598.20 | 713,851 | -52.26(-8.03%) |
Apr 21, 2021 | 628.40 | 665.46 | 628.40 | 650.46 | 412,502 | +4.01(+0.62%) |
Apr 20, 2021 | 639.00 | 648.00 | 614.00 | 646.45 | 552,237 | +8.93(+1.40%) |
Apr 19, 2021 | 650.04 | 665.00 | 623.50 | 637.52 | 878,951 | -56.10(-8.09%) |
Apr 16, 2021 | 707.10 | 720.00 | 685.00 | 693.62 | 762,700 | -46.53(-6.29%) |
Apr 15, 2021 | 753.17 | 754.94 | 709.00 | 740.15 | 685,090 | +4.65(+0.63%) |
Apr 14, 2021 | 880.98 | 882.10 | 730.00 | 735.50 | 1,579,877 | -113.04(-13.32%) |
Apr 13, 2021 | 745.00 | 869.99 | 734.79 | 848.54 | 1,697,398 | +130.30(+18.14%) |
Apr 12, 2021 | 735.19 | 745.94 | 704.85 | 718.24 | 480,687 | +7.24(+1.02%) |
Apr 09, 2021 | 709.99 | 720.00 | 689.46 | 711.00 | 344,600 | +20.88(+3.03%) |
Apr 08, 2021 | 670.70 | 702.71 | 664.38 | 690.12 | 435,864 | +33.92(+5.17%) |
Apr 07, 2021 | 678.00 | 695.57 | 652.00 | 656.20 | 450,724 | -48.38(-6.87%) |
Apr 06, 2021 | 721.19 | 721.19 | 676.99 | 704.58 | 593,545 | -15.97(-2.22%) |
Apr 05, 2021 | 709.75 | 736.03 | 693.29 | 720.55 | 485,596 | +16.99(+2.41%) |
Apr 01, 2021 | 688.46 | 725.83 | 687.46 | 703.56 | 402,300 | +24.76(+3.65%) |
Mar 31, 2021 | 647.61 | 694.21 | 641.38 | 678.80 | 560,838 | +24.82(+3.80%) |
Mar 30, 2021 | 642.46 | 666.80 | 620.31 | 653.98 | 562,471 | +22.64(+3.59%) |
Mar 29, 2021 | 658.86 | 662.93 | 627.23 | 631.34 | 442,805 | +7.34(+1.18%) |
Mar 26, 2021 | 626.00 | 642.30 | 600.38 | 624.00 | 524,100 | +3.09(+0.50%) |
Mar 25, 2021 | 580.70 | 626.41 | 566.00 | 620.91 | 880,549 | -0.66(-0.11%) |
Mar 24, 2021 | 705.32 | 710.50 | 615.22 | 621.57 | 703,720 | -55.64(-8.22%) |
Mar 23, 2021 | 716.81 | 735.35 | 670.01 | 677.21 | 716,249 | -47.35(-6.54%) |
Mar 22, 2021 | 767.20 | 775.00 | 721.50 | 724.56 | 498,060 | -52.48(-6.75%) |
Mar 19, 2021 | 749.53 | 785.27 | 714.54 | 777.04 | 956,500 | +44.99(+6.15%) |
Mar 18, 2021 | 754.52 | 808.99 | 728.01 | 732.05 | 619,826 | -38.94(-5.05%) |
Mar 17, 2021 | 702.23 | 785.07 | 698.27 | 770.99 | 539,929 | +46.70(+6.45%) |
Mar 16, 2021 | 758.79 | 770.00 | 701.43 | 724.29 | 414,078 | -44.72(-5.82%) |
Mar 15, 2021 | 788.33 | 809.00 | 763.66 | 769.01 | 439,282 | -14.99(-1.91%) |
Mar 12, 2021 | 759.80 | 810.00 | 750.03 | 784.00 | 467,500 | -19.75(-2.46%) |
Mar 11, 2021 | 775.00 | 805.00 | 761.13 | 803.75 | 523,755 | +47.20(+6.24%) |
Mar 10, 2021 | 751.60 | 759.03 | 711.00 | 756.55 | 640,396 | +40.56(+5.66%) |
Mar 09, 2021 | 686.57 | 735.48 | 681.75 | 715.99 | 867,977 | +91.80(+14.71%) |
Mar 08, 2021 | 645.01 | 669.46 | 617.00 | 624.19 | 669,388 | +3.95(+0.64%) |
Mar 05, 2021 | 657.65 | 663.00 | 537.22 | 620.24 | 1,354,700 | -25.42(-3.94%) |
Mar 04, 2021 | 712.98 | 737.99 | 610.00 | 645.66 | 1,211,230 | -85.91(-11.74%) |
Mar 03, 2021 | 781.78 | 798.00 | 727.81 | 731.57 | 768,537 | -16.93(-2.26%) |
Mar 02, 2021 | 815.10 | 817.49 | 741.07 | 748.50 | 642,270 | -33.94(-4.34%) |
Mar 01, 2021 | 798.40 | 805.00 | 758.88 | 782.44 | 760,940 | +32.03(+4.27%) |
Feb 26, 2021 | 687.12 | 804.06 | 681.14 | 750.41 | 1,178,300 | +18.80(+2.57%) |
Feb 25, 2021 | 840.94 | 845.00 | 726.10 | 731.61 | 773,243 | -86.08(-10.53%) |
Feb 24, 2021 | 734.00 | 822.15 | 715.88 | 817.69 | 1,193,988 | +126.46(+18.29%) |
Feb 23, 2021 | 800.01 | 801.58 | 660.00 | 691.23 | 1,870,295 | -184.77(-21.09%) |
Feb 22, 2021 | 871.00 | 932.28 | 865.00 | 876.00 | 761,803 | -87.72(-9.10%) |
Feb 19, 2021 | 945.00 | 1008 | 914.59 | 963.72 | 1,153,000 | +35.94(+3.87%) |
Feb 18, 2021 | 926.90 | 960.00 | 902.06 | 927.78 | 793,548 | -14.02(-1.49%) |
Feb 17, 2021 | 938.67 | 954.00 | 878.00 | 941.80 | 1,816,370 | -13.20(-1.38%) |
Feb 16, 2021 | 1071 | 1083 | 954.23 | 955.00 | 1,495,611 | -79.31(-7.67%) |
Feb 12, 2021 | 1016 | 1045 | 961.01 | 1034 | 767,400 | +24.37(+2.41%) |
Feb 11, 2021 | 1137 | 1140 | 977.02 | 1010 | 1,603,934 | +35.46(+3.64%) |
Feb 10, 2021 | 1196 | 1199 | 950.36 | 974.48 | 2,287,433 | -298.46(-23.45%) |
Feb 09, 2021 | 1138 | 1315 | 1065 | 1273 | 2,310,558 | +231.94(+22.28%) |
Feb 08, 2021 | 925.83 | 1050 | 890.01 | 1041 | 2,056,162 | +235.00(+29.16%) |
Feb 05, 2021 | 771.18 | 806.01 | 745.02 | 806.00 | 766,600 | +40.41(+5.28%) |
Feb 04, 2021 | 770.90 | 771.23 | 717.50 | 765.59 | 635,418 | +24.40(+3.29%) |
Feb 03, 2021 | 701.64 | 753.83 | 695.99 | 741.19 | 912,043 | +53.27(+7.74%) |
Feb 02, 2021 | 650.01 | 691.28 | 638.17 | 687.92 | 532,145 | +53.36(+8.41%) |
Feb 01, 2021 | 620.34 | 639.86 | 586.05 | 634.56 | 553,491 | +17.25(+2.79%) |
Jan 29, 2021 | 680.79 | 696.48 | 607.50 | 617.31 | 1,435,400 | +38.93(+6.73%) |
Jan 28, 2021 | 561.30 | 605.33 | 551.51 | 578.38 | 748,724 | +38.28(+7.09%) |
Jan 27, 2021 | 533.23 | 549.47 | 505.70 | 540.10 | 655,555 | -19.71(-3.52%) |
Jan 26, 2021 | 555.00 | 564.65 | 546.00 | 559.81 | 478,198 | -11.61(-2.03%) |
Jan 25, 2021 | 590.30 | 599.08 | 551.14 | 571.42 | 683,169 | -5.61(-0.97%) |
Jan 22, 2021 | 525.01 | 582.50 | 525.00 | 577.03 | 1,133,200 | +56.57(+10.87%) |
Jan 21, 2021 | 514.05 | 532.55 | 504.60 | 520.46 | 1,169,780 | -30.36(-5.51%) |
Jan 20, 2021 | 579.25 | 589.00 | 532.00 | 550.82 | 1,226,262 | -41.39(-6.99%) |
Jan 19, 2021 | 616.53 | 621.45 | 579.00 | 592.21 | 1,035,176 | +14.14(+2.45%) |
Jan 15, 2021 | 607.10 | 622.84 | 574.00 | 578.07 | 1,608,800 | -52.93(-8.39%) |
Jan 14, 2021 | 542.61 | 631.60 | 538.62 | 631.00 | 1,903,918 | +111.74(+21.52%) |
Jan 13, 2021 | 500.73 | 523.99 | 492.34 | 519.26 | 613,696 | +5.02(+0.98%) |
Jan 12, 2021 | 502.78 | 519.95 | 488.51 | 514.24 | 663,019 | +18.75(+3.78%) |
Jan 11, 2021 | 472.14 | 511.98 | 464.51 | 495.49 | 1,479,614 | -36.15(-6.80%) |
Jan 08, 2021 | 565.07 | 568.66 | 513.32 | 531.64 | 1,645,300 | -4.11(-0.77%) |
Jan 07, 2021 | 521.32 | 559.86 | 502.11 | 535.75 | 2,280,558 | +55.20(+11.49%) |
Jan 06, 2021 | 430.84 | 483.02 | 430.84 | 480.55 | 1,528,850 | +51.92(+12.11%) |
Jan 05, 2021 | 421.05 | 438.40 | 406.51 | 428.63 | 1,099,748 | +3.41(+0.80%) |
Jan 04, 2021 | 416.33 | 444.39 | 410.01 | 425.22 | 1,460,006 | +36.67(+9.44%) |
Dec 31, 2020 | 388.55 | 388.55 | 388.55 | 928,510 | -1.42(-0.36%) | |
Dec 30, 2020 | 377.00 | 399.82 | 371.00 | 389.97 | 928,510 | +23.90(+6.53%) |
Dec 29, 2020 | 367.00 | 371.24 | 344.00 | 366.07 | 727,738 | -3.93(-1.06%) |
Dec 28, 2020 | 367.29 | 379.99 | 354.02 | 370.00 | 1,094,850 | +47.39(+14.69%) |
Dec 24, 2020 | 337.00 | 338.83 | 320.36 | 322.61 | 252,600 | -14.57(-4.32%) |
Dec 23, 2020 | 334.67 | 343.20 | 325.16 | 337.18 | 593,173 | +5.68(+1.71%) |
Dec 22, 2020 | 326.99 | 335.93 | 320.37 | 331.50 | 640,454 | +13.90(+4.38%) |
Dec 21, 2020 | 297.63 | 322.00 | 295.02 | 317.60 | 709,963 | +16.40(+5.44%) |
Dec 18, 2020 | 295.00 | 304.00 | 287.17 | 301.20 | 1,323,100 | +3.40(+1.14%) |
Dec 17, 2020 | 321.00 | 322.33 | 293.29 | 297.80 | 1,248,490 | -1.32(-0.44%) |
Dec 16, 2020 | 312.70 | 315.00 | 298.00 | 299.12 | 1,114,841 | +13.33(+4.66%) |
Dec 15, 2020 | 283.71 | 289.83 | 277.39 | 285.79 | 540,840 | +6.26(+2.24%) |
Dec 14, 2020 | 298.93 | 300.00 | 276.38 | 279.53 | 829,854 | -6.39(-2.23%) |
Dec 11, 2020 | 289.95 | 295.25 | 279.44 | 285.92 | 375,800 | -4.41(-1.52%) |
Dec 10, 2020 | 285.17 | 291.77 | 282.38 | 290.33 | 504,521 | +4.12(+1.44%) |
Dec 09, 2020 | 284.12 | 291.14 | 274.09 | 286.21 | 1,323,432 | -3.24(-1.12%) |
Dec 08, 2020 | 317.00 | 318.00 | 288.11 | 289.45 | 1,489,613 | -46.77(-13.91%) |
Dec 07, 2020 | 330.07 | 349.72 | 325.53 | 336.22 | 349,740 | +8.22(+2.51%) |
Dec 04, 2020 | 326.62 | 337.21 | 317.38 | 328.00 | 296,700 | -3.60(-1.09%) |
Dec 03, 2020 | 327.84 | 332.79 | 322.06 | 331.60 | 254,148 | +10.28(+3.20%) |
Dec 02, 2020 | 323.00 | 330.00 | 310.54 | 321.32 | 407,519 | -2.68(-0.83%) |
Dec 01, 2020 | 324.00 | 358.94 | 316.86 | 324.00 | 798,717 | -18.77(-5.48%) |
Nov 30, 2020 | 300.30 | 347.50 | 299.00 | 342.77 | 1,561,677 | +71.51(+26.36%) |
Nov 27, 2020 | 255.00 | 280.00 | 253.51 | 271.26 | 561,900 | +0.99(+0.36%) |
Nov 25, 2020 | 254.30 | 277.22 | 252.02 | 270.27 | 885,100 | +23.04(+9.32%) |
Nov 24, 2020 | 225.70 | 248.84 | 222.41 | 247.23 | 1,123,050 | +26.47(+11.99%) |
Nov 23, 2020 | 227.00 | 227.00 | 214.37 | 220.76 | 201,115 | -1.35(-0.61%) |
Nov 20, 2020 | 217.42 | 227.00 | 216.20 | 222.11 | 212,000 | +5.00(+2.30%) |
Nov 19, 2020 | 212.00 | 218.97 | 209.11 | 217.11 | 143,274 | +4.15(+1.95%) |
Nov 18, 2020 | 211.79 | 226.85 | 211.79 | 212.96 | 378,040 | +4.76(+2.29%) |
Nov 17, 2020 | 204.15 | 209.68 | 199.56 | 208.20 | 196,246 | +4.27(+2.09%) |
Nov 16, 2020 | 194.33 | 204.37 | 192.21 | 203.93 | 201,993 | +11.66(+6.06%) |
Nov 13, 2020 | 188.48 | 193.91 | 186.56 | 192.27 | 164,900 | +5.33(+2.85%) |
Nov 12, 2020 | 195.36 | 196.08 | 185.64 | 186.94 | 176,724 | -5.22(-2.72%) |
Nov 11, 2020 | 188.16 | 193.22 | 187.25 | 192.16 | 133,040 | +6.02(+3.23%) |
Nov 10, 2020 | 184.58 | 189.69 | 184.00 | 186.14 | 169,547 | +1.13(+0.61%) |
Nov 09, 2020 | 183.99 | 187.27 | 181.74 | 185.00 | 311,078 | -0.62(-0.33%) |
Nov 06, 2020 | 183.79 | 186.18 | 177.50 | 185.62 | 158,400 | +3.94(+2.17%) |
Nov 05, 2020 | 178.50 | 183.60 | 177.85 | 181.68 | 173,155 | +9.15(+5.30%) |
Nov 04, 2020 | 172.95 | 178.36 | 171.44 | 172.53 | 110,354 | +0.58(+0.34%) |
Nov 03, 2020 | 169.76 | 172.61 | 167.78 | 171.95 | 90,822 | +5.38(+3.23%) |
Nov 02, 2020 | 168.91 | 169.23 | 162.50 | 166.57 | 125,650 | -0.50(-0.30%) |
Oct 30, 2020 | 161.96 | 167.25 | 159.54 | 167.07 | 236,000 | +5.11(+3.16%) |
Oct 29, 2020 | 162.39 | 167.07 | 161.73 | 161.96 | 183,667 | -0.19(-0.12%) |
Oct 28, 2020 | 180.00 | 182.45 | 161.60 | 162.15 | 387,253 | -13.43(-7.65%) |
Oct 27, 2020 | 176.03 | 179.00 | 172.53 | 175.58 | 170,666 | +0.58(+0.33%) |
Oct 26, 2020 | 184.48 | 187.00 | 172.53 | 175.00 | 168,813 | -9.30(-5.05%) |
Oct 23, 2020 | 183.27 | 184.97 | 181.19 | 184.30 | 120,300 | +1.25(+0.68%) |
Oct 22, 2020 | 185.49 | 186.21 | 178.00 | 183.05 | 178,326 | +2.00(+1.10%) |
Oct 21, 2020 | 174.89 | 185.75 | 174.89 | 181.05 | 273,427 | +11.98(+7.09%) |
Oct 20, 2020 | 164.56 | 172.35 | 164.04 | 169.07 | 311,610 | +4.93(+3.00%) |
Oct 19, 2020 | 165.60 | 167.68 | 163.43 | 164.14 | 87,303 | -0.56(-0.34%) |
Oct 16, 2020 | 165.98 | 167.36 | 164.69 | 164.70 | 38,400 | -1.27(-0.77%) |
Oct 15, 2020 | 162.43 | 166.87 | 162.33 | 165.97 | 53,103 | +1.73(+1.05%) |
Oct 14, 2020 | 166.39 | 167.84 | 162.80 | 164.24 | 53,952 | -1.84(-1.11%) |
Oct 13, 2020 | 165.60 | 166.54 | 164.03 | 166.08 | 58,563 | -0.38(-0.23%) |
Oct 12, 2020 | 167.16 | 169.40 | 164.30 | 166.46 | 88,102 | +1.73(+1.05%) |
Oct 09, 2020 | 164.59 | 165.53 | 160.65 | 164.73 | 102,000 | +0.79(+0.48%) |
Oct 08, 2020 | 155.33 | 164.79 | 155.33 | 163.94 | 167,974 | +10.85(+7.09%) |
Oct 07, 2020 | 151.00 | 153.44 | 150.82 | 153.09 | 51,780 | +3.05(+2.03%) |
Oct 06, 2020 | 149.32 | 154.35 | 149.23 | 150.04 | 91,234 | +1.83(+1.23%) |
Oct 05, 2020 | 147.73 | 149.74 | 146.90 | 148.21 | 49,543 | +1.75(+1.19%) |
Oct 02, 2020 | 146.32 | 149.95 | 145.16 | 146.46 | 110,200 | -2.50(-1.68%) |
Oct 01, 2020 | 150.66 | 152.71 | 148.55 | 148.96 | 69,417 | -1.60(-1.06%) |
Sep 30, 2020 | 150.22 | 153.07 | 149.86 | 150.56 | 82,379 | +0.87(+0.58%) |
Sep 29, 2020 | 150.67 | 151.10 | 148.08 | 149.69 | 62,397 | -1.77(-1.17%) |
Sep 28, 2020 | 148.45 | 153.41 | 148.45 | 151.46 | 144,396 | +5.33(+3.65%) |
Sep 25, 2020 | 146.17 | 146.96 | 144.99 | 146.13 | 169,200 | +0.07(+0.05%) |
Sep 24, 2020 | 147.38 | 148.06 | 144.60 | 146.06 | 122,185 | -2.22(-1.50%) |
Sep 23, 2020 | 153.80 | 154.77 | 148.11 | 148.28 | 111,653 | -5.97(-3.87%) |
Sep 22, 2020 | 153.37 | 154.65 | 149.39 | 154.25 | 89,660 | +2.09(+1.37%) |
Sep 21, 2020 | 157.70 | 157.70 | 149.21 | 152.16 | 159,700 | -7.43(-4.66%) |
Sep 18, 2020 | 165.52 | 166.17 | 157.44 | 159.59 | 346,900 | -4.02(-2.46%) |
Sep 17, 2020 | 173.40 | 173.40 | 162.59 | 163.61 | 179,800 | -11.29(-6.46%) |
Sep 16, 2020 | 158.94 | 176.56 | 157.75 | 174.90 | 459,569 | +19.15(+12.30%) |
Sep 15, 2020 | 145.00 | 155.99 | 143.81 | 155.75 | 262,123 | +13.13(+9.21%) |
Sep 14, 2020 | 141.63 | 143.04 | 140.21 | 142.62 | 69,505 | +1.49(+1.06%) |
Sep 11, 2020 | 140.87 | 141.41 | 138.84 | 141.13 | 116,400 | +1.41(+1.01%) |
Sep 10, 2020 | 141.72 | 143.09 | 139.44 | 139.72 | 148,661 | -1.43(-1.01%) |
Sep 09, 2020 | 139.83 | 142.35 | 139.00 | 141.15 | 140,742 | +2.33(+1.68%) |
Sep 08, 2020 | 140.61 | 143.15 | 138.82 | 138.82 | 88,391 | -3.37(-2.37%) |
Sep 04, 2020 | 144.41 | 144.41 | 136.89 | 142.19 | 124,800 | -2.09(-1.45%) |
Sep 03, 2020 | 148.75 | 148.75 | 143.91 | 144.28 | 78,992 | -5.72(-3.81%) |
Sep 02, 2020 | 148.46 | 151.23 | 147.74 | 150.00 | 100,483 | +1.18(+0.79%) |
Sep 01, 2020 | 145.01 | 149.10 | 145.01 | 148.82 | 86,349 | +4.38(+3.03%) |
Aug 31, 2020 | 147.26 | 147.96 | 143.99 | 144.44 | 80,288 | -2.45(-1.67%) |
Aug 28, 2020 | 147.49 | 150.46 | 146.68 | 146.89 | 83,800 | +0.37(+0.25%) |
Aug 27, 2020 | 147.33 | 147.62 | 144.14 | 146.52 | 76,087 | +0.46(+0.31%) |
Aug 26, 2020 | 148.68 | 148.96 | 145.76 | 146.06 | 82,004 | -0.90(-0.61%) |
Aug 25, 2020 | 148.70 | 150.29 | 146.55 | 146.96 | 116,505 | -1.62(-1.09%) |
Aug 24, 2020 | 146.50 | 149.28 | 145.36 | 148.58 | 87,993 | +3.50(+2.41%) |
Aug 21, 2020 | 144.40 | 145.92 | 143.54 | 145.08 | 73,400 | +0.94(+0.65%) |
Aug 20, 2020 | 141.75 | 145.06 | 141.75 | 144.14 | 100,674 | +2.47(+1.74%) |
Aug 19, 2020 | 143.39 | 143.39 | 139.72 | 141.67 | 156,009 | -1.47(-1.03%) |
Aug 18, 2020 | 144.44 | 145.98 | 141.75 | 143.14 | 121,824 | -0.70(-0.49%) |
Aug 17, 2020 | 148.01 | 151.70 | 141.84 | 143.84 | 229,508 | -2.79(-1.90%) |
Aug 14, 2020 | 137.62 | 146.75 | 137.50 | 146.63 | 285,700 | +9.63(+7.03%) |
Aug 13, 2020 | 138.48 | 139.34 | 136.85 | 137.00 | 75,216 | -0.04(-0.03%) |
Aug 12, 2020 | 135.02 | 140.75 | 135.02 | 137.04 | 180,713 | +2.15(+1.59%) |
Aug 11, 2020 | 141.99 | 145.43 | 134.79 | 134.89 | 333,892 | +11.27(+9.12%) |
Aug 10, 2020 | 123.38 | 124.41 | 122.38 | 123.62 | 47,253 | +0.23(+0.19%) |
Aug 07, 2020 | 123.00 | 124.01 | 122.34 | 123.39 | 36,900 | +0.04(+0.03%) |
Aug 06, 2020 | 123.80 | 123.90 | 122.15 | 123.35 | 34,808 | -0.60(-0.48%) |
Aug 05, 2020 | 124.11 | 125.17 | 123.34 | 123.95 | 52,301 | +0.63(+0.51%) |
Aug 04, 2020 | 123.12 | 123.39 | 121.83 | 123.32 | 50,223 | -0.34(-0.27%) |
Aug 03, 2020 | 124.37 | 124.37 | 122.48 | 123.66 | 52,622 | -0.26(-0.21%) |
Jul 31, 2020 | 121.70 | 124.26 | 120.00 | 123.92 | 82,400 | +1.77(+1.45%) |
Jul 30, 2020 | 120.73 | 122.96 | 120.55 | 122.15 | 55,994 | -0.59(-0.48%) |
Jul 29, 2020 | 123.99 | 127.26 | 118.65 | 122.74 | 143,840 | +4.93(+4.18%) |
Jul 28, 2020 | 117.06 | 119.25 | 115.87 | 117.81 | 67,054 | +0.15(+0.13%) |
Jul 27, 2020 | 117.55 | 118.55 | 116.26 | 117.66 | 67,761 | +0.71(+0.61%) |
Jul 24, 2020 | 118.87 | 119.24 | 116.32 | 116.95 | 54,500 | -2.81(-2.35%) |
Jul 23, 2020 | 120.69 | 122.58 | 119.34 | 119.76 | 49,900 | -1.45(-1.20%) |
Jul 22, 2020 | 121.06 | 122.51 | 119.94 | 121.21 | 41,701 | +0.17(+0.14%) |
Jul 21, 2020 | 121.48 | 122.00 | 120.04 | 121.04 | 72,928 | +0.53(+0.44%) |
Jul 20, 2020 | 118.10 | 121.42 | 118.10 | 120.51 | 31,424 | +2.17(+1.83%) |
Jul 17, 2020 | 118.05 | 119.72 | 117.23 | 118.34 | 40,000 | -0.12(-0.10%) |
Jul 16, 2020 | 119.57 | 119.57 | 117.85 | 118.46 | 61,174 | -1.99(-1.65%) |
Jul 15, 2020 | 118.05 | 121.44 | 117.86 | 120.45 | 80,299 | +3.79(+3.25%) |
Jul 14, 2020 | 116.29 | 117.41 | 114.21 | 116.66 | 108,021 | +0.87(+0.75%) |
Jul 13, 2020 | 118.11 | 119.78 | 115.68 | 115.79 | 68,142 | -1.87(-1.59%) |
Jul 10, 2020 | 117.65 | 118.66 | 117.18 | 117.66 | 47,800 | +0.29(+0.25%) |
Jul 09, 2020 | 117.89 | 118.38 | 116.09 | 117.37 | 39,469 | -0.85(-0.72%) |
Jul 08, 2020 | 117.57 | 118.24 | 116.81 | 118.22 | 93,409 | +0.13(+0.11%) |
Jul 07, 2020 | 119.62 | 121.02 | 117.75 | 118.09 | 48,719 | -1.66(-1.39%) |
Jul 06, 2020 | 118.83 | 120.68 | 117.92 | 119.75 | 80,225 | +2.40(+2.05%) |
Jul 02, 2020 | 118.65 | 119.43 | 117.00 | 117.35 | 50,200 | -0.45(-0.38%) |
Jul 01, 2020 | 117.79 | 119.97 | 117.67 | 117.80 | 41,159 | -0.49(-0.41%) |
Jun 30, 2020 | 118.05 | 119.77 | 117.66 | 118.29 | 47,688 | -0.21(-0.18%) |
Jun 29, 2020 | 117.19 | 119.66 | 117.18 | 118.50 | 45,298 | +2.50(+2.16%) |
Jun 26, 2020 | 116.89 | 117.25 | 114.15 | 116.00 | 133,100 | -1.79(-1.52%) |
Jun 25, 2020 | 113.83 | 117.91 | 113.55 | 117.79 | 58,394 | +3.41(+2.98%) |
Jun 24, 2020 | 117.07 | 117.07 | 114.05 | 114.38 | 56,408 | -3.16(-2.69%) |
Jun 23, 2020 | 119.27 | 119.58 | 117.22 | 117.54 | 49,682 | -1.17(-0.99%) |
Jun 22, 2020 | 119.01 | 119.99 | 117.47 | 118.71 | 63,872 | +0.52(+0.44%) |
Jun 19, 2020 | 120.86 | 120.86 | 115.69 | 118.19 | 488,100 | -1.27(-1.06%) |
Jun 18, 2020 | 120.59 | 121.43 | 118.27 | 119.46 | 86,501 | -2.27(-1.86%) |
Jun 17, 2020 | 122.75 | 122.75 | 120.14 | 121.73 | 49,855 | -0.23(-0.19%) |
Jun 16, 2020 | 125.79 | 126.13 | 121.11 | 121.96 | 42,208 | -0.71(-0.58%) |
Jun 15, 2020 | 115.78 | 123.89 | 115.08 | 122.67 | 110,793 | +4.65(+3.94%) |
Jun 12, 2020 | 120.29 | 121.94 | 115.76 | 118.02 | 65,200 | +0.68(+0.58%) |
Jun 11, 2020 | 121.50 | 121.90 | 116.99 | 117.34 | 68,246 | -6.58(-5.31%) |
Jun 10, 2020 | 125.90 | 125.90 | 123.05 | 123.92 | 54,060 | -1.76(-1.40%) |
Jun 09, 2020 | 125.03 | 126.31 | 123.13 | 125.68 | 38,827 | -0.68(-0.54%) |
Jun 08, 2020 | 125.52 | 127.83 | 123.61 | 126.36 | 69,599 | +1.15(+0.92%) |
Jun 05, 2020 | 128.43 | 128.70 | 124.82 | 125.21 | 54,900 | -0.09(-0.07%) |
Jun 04, 2020 | 128.04 | 128.74 | 123.62 | 125.30 | 61,917 | -4.33(-3.34%) |
Jun 03, 2020 | 122.51 | 130.48 | 121.78 | 129.63 | 77,609 | +8.54(+7.05%) |
Jun 02, 2020 | 122.45 | 122.88 | 120.31 | 121.09 | 101,877 | -1.51(-1.23%) |
Jun 01, 2020 | 124.99 | 124.99 | 122.60 | 122.60 | 75,094 | -1.88(-1.51%) |
May 29, 2020 | 124.45 | 125.14 | 123.90 | 124.48 | 75,000 | -0.86(-0.69%) |
May 28, 2020 | 126.78 | 127.35 | 124.86 | 125.34 | 76,622 | -0.58(-0.46%) |
May 27, 2020 | 126.34 | 126.65 | 124.04 | 125.92 | 63,173 | +1.21(+0.97%) |
May 26, 2020 | 124.00 | 124.98 | 122.84 | 124.71 | 101,192 | +2.34(+1.91%) |
May 22, 2020 | 121.36 | 122.47 | 120.68 | 122.37 | 79,900 | +1.65(+1.37%) |
May 21, 2020 | 120.40 | 122.05 | 119.62 | 120.72 | 100,879 | -0.52(-0.43%) |
May 20, 2020 | 120.80 | 121.96 | 118.24 | 121.24 | 59,917 | +2.18(+1.83%) |
May 19, 2020 | 120.74 | 122.67 | 118.79 | 119.06 | 90,576 | -1.07(-0.89%) |
May 18, 2020 | 118.81 | 120.70 | 118.81 | 120.13 | 87,074 | +4.55(+3.94%) |
May 15, 2020 | 113.39 | 117.11 | 110.23 | 115.58 | 184,100 | +2.37(+2.09%) |
May 14, 2020 | 112.07 | 113.56 | 109.64 | 113.21 | 124,783 | -1.74(-1.51%) |
May 13, 2020 | 119.57 | 119.57 | 114.75 | 114.95 | 56,791 | -5.16(-4.30%) |
May 12, 2020 | 124.23 | 124.23 | 119.63 | 120.11 | 69,686 | -3.71(-3.00%) |
May 11, 2020 | 124.90 | 125.58 | 123.45 | 123.82 | 78,838 | -0.85(-0.68%) |
May 08, 2020 | 125.38 | 125.75 | 121.61 | 124.67 | 110,300 | +1.19(+0.96%) |
May 07, 2020 | 123.58 | 124.75 | 122.64 | 123.48 | 70,784 | +1.48(+1.21%) |
May 06, 2020 | 121.08 | 123.43 | 120.81 | 122.00 | 62,702 | +1.19(+0.99%) |
May 05, 2020 | 120.36 | 123.86 | 119.80 | 120.81 | 57,774 | +2.26(+1.91%) |
May 04, 2020 | 122.19 | 122.19 | 117.14 | 118.55 | 91,058 | -4.04(-3.30%) |