Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 156.66 | 157.74 | 152.75 | 155.52 | 4,597,884 | -0.22(-0.14%) |
Feb 25, 2021 | 159.77 | 161.13 | 154.68 | 155.74 | 4,881,136 | -4.23(-2.65%) |
Feb 24, 2021 | 158.51 | 161.31 | 157.72 | 159.97 | 2,378,966 | +1.54(+0.97%) |
Feb 23, 2021 | 158.87 | 159.85 | 153.79 | 158.44 | 5,947,832 | -2.25(-1.40%) |
Feb 22, 2021 | 163.53 | 163.80 | 160.65 | 160.68 | 2,277,026 | -4.13(-2.51%) |
Feb 19, 2021 | 164.16 | 166.34 | 163.74 | 164.82 | 2,236,683 | +1.60(+0.98%) |
Feb 18, 2021 | 164.84 | 164.84 | 161.92 | 163.22 | 1,740,966 | -2.81(-1.69%) |
Feb 17, 2021 | 164.10 | 166.22 | 163.10 | 166.03 | 2,573,265 | +0.52(+0.31%) |
Feb 16, 2021 | 169.47 | 170.45 | 165.01 | 165.51 | 2,467,890 | -3.68(-2.17%) |
Feb 12, 2021 | 167.84 | 169.83 | 166.82 | 169.19 | 1,855,762 | +0.98(+0.58%) |
Feb 11, 2021 | 169.54 | 170.05 | 166.89 | 168.21 | 2,334,498 | -0.53(-0.31%) |
Feb 10, 2021 | 171.46 | 172.48 | 167.10 | 168.73 | 3,364,730 | -1.39(-0.82%) |
Feb 09, 2021 | 171.34 | 171.36 | 169.57 | 170.12 | 2,636,184 | -0.93(-0.54%) |
Feb 08, 2021 | 168.53 | 171.05 | 167.80 | 171.05 | 1,846,815 | +3.52(+2.10%) |
Feb 05, 2021 | 165.63 | 168.01 | 164.77 | 167.53 | 1,886,640 | +2.90(+1.76%) |
Feb 04, 2021 | 163.31 | 164.91 | 162.21 | 164.63 | 1,761,028 | +2.22(+1.37%) |
Feb 03, 2021 | 163.20 | 164.81 | 161.63 | 162.41 | 1,960,538 | -0.61(-0.38%) |
Feb 02, 2021 | 162.79 | 163.22 | 160.50 | 163.02 | 3,593,527 | +1.79(+1.11%) |
Feb 01, 2021 | 161.81 | 162.30 | 159.34 | 161.23 | 2,495,757 | +2.03(+1.28%) |
Jan 29, 2021 | 160.89 | 162.70 | 157.34 | 159.20 | 2,927,283 | +0.23(+0.14%) |
Jan 28, 2021 | 159.14 | 162.86 | 158.81 | 158.97 | 2,947,431 | +0.56(+0.35%) |
Jan 27, 2021 | 160.66 | 163.06 | 157.88 | 158.41 | 4,214,885 | -4.94(-3.02%) |
Jan 26, 2021 | 166.59 | 167.00 | 163.06 | 163.35 | 3,394,576 | -2.89(-1.74%) |
Jan 25, 2021 | 164.37 | 166.33 | 162.74 | 166.24 | 2,477,277 | +3.03(+1.86%) |
Jan 22, 2021 | 161.17 | 163.78 | 161.13 | 163.21 | 1,383,623 | +1.15(+0.71%) |
Jan 21, 2021 | 164.13 | 164.26 | 161.07 | 162.06 | 2,815,816 | -1.46(-0.89%) |
Jan 20, 2021 | 163.94 | 164.87 | 163.04 | 163.52 | 1,883,113 | +0.17(+0.10%) |
Jan 19, 2021 | 161.69 | 163.48 | 161.49 | 163.35 | 4,884,705 | +3.09(+1.93%) |
Jan 15, 2021 | 160.46 | 162.13 | 158.53 | 160.26 | 2,243,040 | -0.16(-0.10%) |
Jan 14, 2021 | 157.07 | 160.76 | 157.00 | 160.42 | 1,769,395 | +3.81(+2.43%) |
Jan 13, 2021 | 157.28 | 158.19 | 156.32 | 156.61 | 1,806,534 | -0.33(-0.21%) |
Jan 12, 2021 | 157.20 | 158.19 | 155.45 | 156.94 | 3,269,995 | +0.39(+0.25%) |
Jan 11, 2021 | 156.05 | 157.78 | 154.61 | 156.55 | 3,786,787 | -0.26(-0.16%) |
Jan 08, 2021 | 155.35 | 158.18 | 154.36 | 156.81 | 4,453,487 | +0.95(+0.61%) |
Jan 07, 2021 | 152.45 | 156.01 | 152.20 | 155.86 | 2,762,662 | +4.60(+3.04%) |
Jan 06, 2021 | 147.84 | 152.55 | 147.81 | 151.26 | 3,700,834 | +1.81(+1.21%) |
Jan 05, 2021 | 149.00 | 149.69 | 148.21 | 149.45 | 3,382,435 | +0.31(+0.21%) |
Jan 04, 2021 | 151.16 | 151.17 | 147.16 | 149.14 | 4,342,413 | -0.99(-0.66%) |
Dec 31, 2020 | 150.13 | 150.13 | 150.13 | 2,126,186 | -0.98(-0.65%) | |
Dec 30, 2020 | 151.18 | 152.57 | 150.57 | 151.11 | 2,126,186 | +0.56(+0.38%) |
Dec 29, 2020 | 152.54 | 153.21 | 149.73 | 150.55 | 3,596,325 | -1.74(-1.15%) |
Dec 28, 2020 | 155.73 | 155.98 | 152.05 | 152.29 | 1,565,924 | -2.43(-1.57%) |
Dec 24, 2020 | 155.87 | 156.50 | 154.22 | 154.72 | 851,747 | -1.18(-0.76%) |
Dec 23, 2020 | 155.63 | 156.27 | 153.44 | 155.90 | 1,467,652 | +0.70(+0.45%) |
Dec 22, 2020 | 155.33 | 155.92 | 154.29 | 155.19 | 3,452,516 | +0.30(+0.19%) |
Dec 21, 2020 | 152.70 | 155.09 | 151.75 | 154.90 | 1,872,901 | +0.54(+0.35%) |
Dec 18, 2020 | 154.36 | 154.60 | 153.18 | 154.35 | 5,112,908 | +0.66(+0.43%) |
Dec 17, 2020 | 152.39 | 153.70 | 151.64 | 153.70 | 2,730,522 | +2.17(+1.43%) |
Dec 16, 2020 | 152.44 | 152.66 | 150.79 | 151.53 | 2,622,631 | -1.01(-0.66%) |
Dec 15, 2020 | 153.58 | 153.77 | 150.76 | 152.54 | 2,450,843 | +0.29(+0.19%) |
Dec 14, 2020 | 151.63 | 154.99 | 151.57 | 152.25 | 3,130,698 | +3.47(+2.34%) |
Dec 11, 2020 | 148.00 | 149.56 | 147.27 | 148.78 | 1,547,665 | +0.37(+0.25%) |
Dec 10, 2020 | 145.79 | 148.57 | 145.18 | 148.41 | 2,006,993 | +2.20(+1.50%) |
Dec 09, 2020 | 149.58 | 149.83 | 144.87 | 146.21 | 2,697,483 | -2.80(-1.88%) |
Dec 08, 2020 | 146.84 | 149.01 | 146.50 | 149.01 | 3,176,570 | +2.59(+1.77%) |
Dec 07, 2020 | 146.91 | 147.91 | 145.84 | 146.42 | 3,222,118 | +0.01(+0.01%) |
Dec 04, 2020 | 145.24 | 146.56 | 144.63 | 146.41 | 2,721,411 | +1.35(+0.93%) |
Dec 03, 2020 | 143.69 | 145.06 | 143.27 | 145.06 | 1,743,387 | +1.44(+1.00%) |
Dec 02, 2020 | 143.60 | 144.45 | 142.22 | 143.62 | 2,960,802 | -0.33(-0.23%) |
Dec 01, 2020 | 145.91 | 146.62 | 143.50 | 143.95 | 4,500,063 | +0.34(+0.23%) |
Nov 30, 2020 | 143.01 | 144.31 | 141.33 | 143.62 | 3,040,976 | +1.74(+1.23%) |
Nov 27, 2020 | 138.67 | 142.02 | 138.32 | 141.87 | 2,293,181 | +4.23(+3.07%) |
Nov 25, 2020 | 137.30 | 138.09 | 137.04 | 137.64 | 1,089,251 | +0.69(+0.51%) |
Nov 24, 2020 | 137.99 | 138.29 | 136.77 | 136.95 | 3,035,135 | -0.82(-0.60%) |
Nov 23, 2020 | 138.53 | 138.73 | 137.02 | 137.77 | 2,177,276 | +0.21(+0.15%) |
Nov 20, 2020 | 136.71 | 137.88 | 135.99 | 137.56 | 2,986,405 | +0.77(+0.57%) |
Nov 19, 2020 | 136.70 | 137.56 | 136.10 | 136.79 | 2,802,625 | +0.17(+0.12%) |
Nov 18, 2020 | 139.57 | 139.67 | 136.42 | 136.62 | 4,073,466 | -2.81(-2.02%) |
Nov 17, 2020 | 139.32 | 139.46 | 137.68 | 139.44 | 3,146,270 | -0.32(-0.23%) |
Nov 16, 2020 | 141.02 | 141.02 | 139.26 | 139.75 | 3,337,992 | +0.02(+0.01%) |
Nov 13, 2020 | 138.55 | 140.26 | 138.47 | 139.73 | 1,956,008 | +1.51(+1.10%) |
Nov 12, 2020 | 138.16 | 139.44 | 137.18 | 138.22 | 2,428,905 | +0.02(+0.01%) |
Nov 11, 2020 | 137.85 | 138.63 | 136.66 | 138.20 | 2,517,527 | +1.75(+1.28%) |
Nov 10, 2020 | 136.46 | 137.52 | 134.74 | 136.44 | 2,656,671 | +0.11(+0.08%) |
Nov 09, 2020 | 140.67 | 140.67 | 135.47 | 136.34 | 5,252,704 | -0.11(-0.08%) |
Nov 06, 2020 | 138.64 | 138.64 | 135.43 | 136.44 | 6,074,669 | -2.86(-2.06%) |
Nov 05, 2020 | 140.74 | 140.74 | 138.20 | 139.31 | 3,250,578 | -0.07(-0.05%) |
Nov 04, 2020 | 134.28 | 142.01 | 133.86 | 139.38 | 11,050,650 | +7.94(+6.04%) |
Nov 03, 2020 | 130.15 | 132.07 | 129.89 | 131.44 | 4,699,111 | +2.29(+1.77%) |
Nov 02, 2020 | 130.20 | 130.42 | 127.02 | 129.15 | 4,263,281 | -0.24(-0.18%) |
Oct 30, 2020 | 130.50 | 131.32 | 127.70 | 129.39 | 3,358,406 | -2.42(-1.83%) |
Oct 29, 2020 | 131.30 | 132.88 | 129.74 | 131.81 | 2,259,058 | +0.69(+0.53%) |
Oct 28, 2020 | 132.49 | 133.01 | 130.81 | 131.11 | 2,678,365 | -3.48(-2.58%) |
Oct 27, 2020 | 134.24 | 135.05 | 133.47 | 134.59 | 1,977,582 | +0.75(+0.56%) |
Oct 26, 2020 | 133.86 | 135.22 | 132.38 | 133.84 | 2,289,273 | -1.37(-1.01%) |
Oct 23, 2020 | 136.15 | 136.15 | 134.15 | 135.21 | 1,595,818 | +0.34(+0.25%) |
Oct 22, 2020 | 132.96 | 135.26 | 132.96 | 134.87 | 3,181,414 | +1.94(+1.46%) |
Oct 21, 2020 | 135.28 | 135.57 | 132.93 | 132.93 | 3,191,585 | -2.32(-1.71%) |
Oct 20, 2020 | 136.51 | 136.83 | 134.93 | 135.25 | 2,529,414 | -0.89(-0.66%) |
Oct 19, 2020 | 139.18 | 139.41 | 135.47 | 136.14 | 3,183,112 | -2.26(-1.63%) |
Oct 16, 2020 | 138.19 | 140.43 | 138.05 | 138.40 | 4,010,947 | +0.50(+0.36%) |
Oct 15, 2020 | 138.63 | 138.86 | 136.87 | 137.90 | 2,373,903 | -3.21(-2.27%) |
Oct 14, 2020 | 143.26 | 143.46 | 140.89 | 141.11 | 2,109,872 | -1.87(-1.31%) |
Oct 13, 2020 | 142.13 | 143.39 | 141.66 | 142.98 | 1,881,261 | +0.68(+0.48%) |
Oct 12, 2020 | 142.40 | 142.84 | 140.67 | 142.30 | 2,025,365 | +1.11(+0.79%) |
Oct 09, 2020 | 140.74 | 141.29 | 139.92 | 141.19 | 2,416,946 | +1.14(+0.81%) |
Oct 08, 2020 | 140.42 | 140.57 | 139.28 | 140.05 | 1,536,888 | +0.39(+0.28%) |
Oct 07, 2020 | 137.49 | 140.16 | 137.41 | 139.66 | 1,791,880 | +3.08(+2.26%) |
Oct 06, 2020 | 138.61 | 139.05 | 136.41 | 136.58 | 2,892,263 | -1.68(-1.21%) |
Oct 05, 2020 | 134.85 | 138.44 | 134.83 | 138.26 | 3,144,739 | +5.65(+4.26%) |
Oct 02, 2020 | 133.48 | 135.37 | 131.92 | 132.61 | 2,736,755 | -2.77(-2.05%) |
Oct 01, 2020 | 134.82 | 135.65 | 134.12 | 135.38 | 2,320,709 | +1.25(+0.93%) |
Sep 30, 2020 | 134.07 | 135.44 | 133.23 | 134.14 | 3,222,387 | +0.79(+0.59%) |
Sep 29, 2020 | 133.43 | 134.22 | 132.53 | 133.34 | 1,876,312 | +0.13(+0.10%) |
Sep 28, 2020 | 133.44 | 133.68 | 132.02 | 133.21 | 1,833,399 | +1.00(+0.76%) |
Sep 25, 2020 | 129.30 | 132.52 | 129.07 | 132.21 | 3,198,198 | +2.75(+2.13%) |
Sep 24, 2020 | 129.78 | 130.21 | 128.03 | 129.46 | 3,672,583 | -1.38(-1.05%) |
Sep 23, 2020 | 133.01 | 133.58 | 130.65 | 130.84 | 2,640,337 | -1.68(-1.27%) |
Sep 22, 2020 | 131.65 | 132.71 | 129.57 | 132.52 | 3,526,720 | +1.00(+0.76%) |
Sep 21, 2020 | 132.73 | 133.06 | 130.17 | 131.52 | 3,306,117 | -3.46(-2.56%) |
Sep 18, 2020 | 134.66 | 135.16 | 131.94 | 134.97 | 2,670,279 | +0.68(+0.51%) |
Sep 17, 2020 | 132.82 | 134.98 | 132.59 | 134.29 | 2,683,641 | -0.53(-0.39%) |
Sep 16, 2020 | 135.65 | 136.69 | 134.54 | 134.81 | 2,532,266 | +0.09(+0.07%) |
Sep 15, 2020 | 134.52 | 135.65 | 134.06 | 134.73 | 3,237,437 | +1.35(+1.01%) |
Sep 14, 2020 | 129.57 | 133.73 | 129.36 | 133.38 | 5,038,525 | +6.85(+5.41%) |
Sep 11, 2020 | 126.59 | 128.02 | 125.32 | 126.53 | 2,595,036 | +0.61(+0.49%) |
Sep 10, 2020 | 128.15 | 129.49 | 125.54 | 125.91 | 3,257,286 | -2.17(-1.69%) |
Sep 09, 2020 | 126.77 | 128.72 | 126.73 | 128.08 | 2,064,008 | +2.45(+1.95%) |
Sep 08, 2020 | 126.38 | 127.90 | 124.97 | 125.63 | 3,784,021 | -2.38(-1.86%) |
Sep 04, 2020 | 129.03 | 129.36 | 124.75 | 128.00 | 4,979,492 | -0.62(-0.49%) |
Sep 03, 2020 | 133.44 | 133.61 | 128.22 | 128.63 | 4,878,218 | -5.01(-3.75%) |
Sep 02, 2020 | 131.94 | 133.86 | 131.32 | 133.64 | 2,867,626 | +1.93(+1.47%) |
Sep 01, 2020 | 133.74 | 134.28 | 131.34 | 131.71 | 3,393,922 | -2.55(-1.90%) |
Aug 31, 2020 | 131.89 | 134.70 | 131.78 | 134.26 | 2,956,461 | +2.52(+1.92%) |
Aug 28, 2020 | 131.54 | 131.78 | 130.65 | 131.74 | 2,453,033 | +0.38(+0.29%) |
Aug 27, 2020 | 131.56 | 132.23 | 130.39 | 131.36 | 2,474,751 | -0.15(-0.11%) |
Aug 26, 2020 | 131.53 | 132.07 | 130.88 | 131.51 | 2,376,799 | -0.23(-0.17%) |
Aug 25, 2020 | 129.91 | 132.07 | 129.26 | 131.74 | 3,300,347 | +1.98(+1.53%) |
Aug 24, 2020 | 131.88 | 132.06 | 128.90 | 129.75 | 3,500,914 | -1.53(-1.17%) |
Aug 21, 2020 | 131.53 | 131.89 | 130.32 | 131.29 | 2,060,758 | -0.77(-0.58%) |
Aug 20, 2020 | 131.97 | 132.26 | 131.05 | 132.06 | 3,101,744 | -0.40(-0.30%) |
Aug 19, 2020 | 133.35 | 133.86 | 132.04 | 132.46 | 2,597,149 | -1.43(-1.07%) |
Aug 18, 2020 | 134.93 | 135.16 | 132.67 | 133.88 | 2,088,217 | -0.76(-0.57%) |
Aug 17, 2020 | 132.50 | 134.90 | 132.21 | 134.65 | 1,860,708 | +2.60(+1.97%) |
Aug 14, 2020 | 132.94 | 132.95 | 131.49 | 132.04 | 3,352,014 | -0.63(-0.48%) |
Aug 13, 2020 | 132.52 | 133.32 | 132.02 | 132.68 | 3,915,253 | +0.19(+0.14%) |
Aug 12, 2020 | 131.25 | 132.79 | 131.11 | 132.49 | 3,052,786 | +1.91(+1.46%) |
Aug 11, 2020 | 133.26 | 133.52 | 130.38 | 130.58 | 4,133,312 | -2.96(-2.22%) |
Aug 10, 2020 | 134.86 | 135.14 | 132.69 | 133.54 | 1,716,584 | -1.35(-1.00%) |
Aug 07, 2020 | 134.92 | 135.69 | 133.63 | 134.88 | 2,732,292 | -0.53(-0.39%) |
Aug 06, 2020 | 135.85 | 136.66 | 134.40 | 135.41 | 3,901,733 | -0.80(-0.59%) |
Aug 05, 2020 | 137.03 | 137.46 | 135.33 | 136.21 | 2,529,402 | -0.11(-0.08%) |
Aug 04, 2020 | 137.37 | 137.37 | 135.04 | 136.32 | 2,386,155 | -0.88(-0.64%) |
Aug 03, 2020 | 133.97 | 137.44 | 133.84 | 137.20 | 2,642,005 | +4.16(+3.13%) |
Jul 31, 2020 | 135.51 | 135.71 | 131.40 | 133.04 | 4,573,077 | -2.62(-1.93%) |
Jul 30, 2020 | 134.10 | 136.45 | 133.78 | 135.67 | 1,788,280 | +0.40(+0.29%) |
Jul 29, 2020 | 137.38 | 137.38 | 135.04 | 135.27 | 2,159,916 | -1.52(-1.11%) |
Jul 28, 2020 | 138.62 | 139.36 | 136.58 | 136.79 | 1,699,898 | -1.87(-1.35%) |
Jul 27, 2020 | 136.30 | 138.82 | 135.73 | 138.67 | 2,668,485 | +3.60(+2.67%) |
Jul 24, 2020 | 136.65 | 136.93 | 133.87 | 135.06 | 3,688,942 | -3.03(-2.19%) |
Jul 23, 2020 | 140.84 | 141.63 | 137.53 | 138.09 | 3,033,586 | -2.60(-1.85%) |
Jul 22, 2020 | 141.37 | 141.81 | 139.73 | 140.70 | 1,900,772 | -0.36(-0.25%) |
Jul 21, 2020 | 144.78 | 144.84 | 140.64 | 141.05 | 2,836,776 | -3.31(-2.29%) |
Jul 20, 2020 | 143.08 | 145.08 | 142.17 | 144.36 | 4,764,777 | +1.82(+1.28%) |
Jul 17, 2020 | 140.56 | 143.11 | 140.12 | 142.54 | 2,732,494 | +2.49(+1.77%) |
Jul 16, 2020 | 140.69 | 140.76 | 138.33 | 140.05 | 3,098,241 | -1.16(-0.82%) |
Jul 15, 2020 | 140.98 | 141.72 | 139.44 | 141.21 | 4,296,110 | +2.34(+1.68%) |
Jul 14, 2020 | 135.27 | 139.01 | 133.88 | 138.87 | 5,561,132 | +2.88(+2.12%) |
Jul 13, 2020 | 138.76 | 141.27 | 135.52 | 135.99 | 4,931,115 | -1.84(-1.34%) |
Jul 10, 2020 | 139.48 | 139.48 | 137.25 | 137.84 | 2,942,771 | -1.35(-0.97%) |
Jul 09, 2020 | 139.71 | 140.41 | 136.97 | 139.18 | 2,834,457 | -0.32(-0.23%) |
Jul 08, 2020 | 139.88 | 139.97 | 137.80 | 139.50 | 2,262,677 | +0.82(+0.59%) |
Jul 07, 2020 | 137.68 | 140.92 | 137.20 | 138.68 | 2,780,202 | +0.61(+0.44%) |
Jul 06, 2020 | 138.97 | 139.54 | 137.67 | 138.06 | 3,138,578 | +0.89(+0.65%) |
Jul 02, 2020 | 137.44 | 138.44 | 136.32 | 137.17 | 2,814,504 | +1.16(+0.85%) |
Jul 01, 2020 | 135.85 | 136.49 | 133.96 | 136.01 | 3,489,127 | +0.67(+0.50%) |
Jun 30, 2020 | 133.48 | 135.82 | 132.82 | 135.34 | 3,175,480 | +1.99(+1.49%) |
Jun 29, 2020 | 134.51 | 134.78 | 132.25 | 133.35 | 2,143,439 | -0.47(-0.35%) |
Jun 26, 2020 | 136.25 | 136.79 | 132.84 | 133.82 | 5,087,155 | -2.73(-2.00%) |
Jun 25, 2020 | 134.82 | 136.75 | 133.70 | 136.56 | 2,513,940 | +1.50(+1.11%) |
Jun 24, 2020 | 136.87 | 138.64 | 133.75 | 135.05 | 5,102,043 | -2.23(-1.62%) |
Jun 23, 2020 | 137.73 | 139.18 | 136.96 | 137.28 | 3,361,917 | +0.52(+0.38%) |
Jun 22, 2020 | 136.35 | 137.22 | 134.27 | 136.76 | 5,009,345 | +0.28(+0.20%) |
Jun 19, 2020 | 133.28 | 136.69 | 132.53 | 136.49 | 4,688,214 | +4.32(+3.27%) |
Jun 18, 2020 | 130.39 | 132.75 | 130.34 | 132.17 | 2,822,159 | +0.66(+0.50%) |
Jun 17, 2020 | 131.70 | 132.85 | 131.20 | 131.51 | 2,550,440 | +0.49(+0.37%) |
Jun 16, 2020 | 131.07 | 131.78 | 128.52 | 131.02 | 3,468,216 | +1.81(+1.40%) |
Jun 15, 2020 | 125.48 | 129.56 | 124.92 | 129.21 | 3,600,559 | +2.52(+1.99%) |
Jun 12, 2020 | 128.28 | 128.93 | 123.82 | 126.69 | 5,935,845 | +0.66(+0.53%) |
Jun 11, 2020 | 130.37 | 130.87 | 125.81 | 126.03 | 6,569,296 | -5.86(-4.45%) |
Jun 10, 2020 | 132.44 | 133.02 | 131.28 | 131.89 | 4,959,327 | +0.42(+0.32%) |
Jun 09, 2020 | 131.17 | 132.84 | 131.01 | 131.47 | 4,878,647 | -0.19(-0.14%) |
Jun 08, 2020 | 130.20 | 131.93 | 129.02 | 131.66 | 3,361,944 | +1.73(+1.33%) |
Jun 05, 2020 | 130.75 | 131.59 | 128.68 | 129.92 | 5,877,714 | -0.09(-0.07%) |
Jun 04, 2020 | 130.51 | 132.28 | 129.20 | 130.01 | 4,088,962 | -1.20(-0.91%) |
Jun 03, 2020 | 132.97 | 133.24 | 130.75 | 131.21 | 3,354,550 | -1.76(-1.32%) |
Jun 02, 2020 | 132.51 | 133.00 | 130.10 | 132.97 | 2,819,020 | +0.32(+0.24%) |
Jun 01, 2020 | 132.79 | 133.34 | 131.78 | 132.65 | 3,195,535 | -0.62(-0.47%) |
May 29, 2020 | 131.02 | 133.46 | 128.94 | 133.28 | 4,948,931 | +2.38(+1.82%) |
May 28, 2020 | 130.71 | 132.85 | 130.41 | 130.89 | 4,043,091 | +0.33(+0.25%) |
May 27, 2020 | 129.03 | 130.60 | 125.25 | 130.57 | 6,254,797 | +1.18(+0.91%) |
May 26, 2020 | 134.07 | 134.07 | 129.28 | 129.39 | 4,945,161 | -2.50(-1.90%) |
May 22, 2020 | 130.69 | 132.03 | 130.07 | 131.89 | 2,347,486 | +0.86(+0.66%) |
May 21, 2020 | 131.88 | 132.40 | 129.69 | 131.03 | 2,922,266 | -1.42(-1.08%) |
May 20, 2020 | 130.98 | 132.67 | 129.97 | 132.46 | 2,613,617 | +2.67(+2.06%) |
May 19, 2020 | 132.33 | 132.72 | 129.58 | 129.78 | 2,847,096 | -2.54(-1.92%) |
May 18, 2020 | 134.40 | 134.72 | 132.02 | 132.33 | 3,913,927 | +1.51(+1.16%) |
May 15, 2020 | 127.12 | 130.90 | 126.36 | 130.81 | 3,781,152 | +3.19(+2.50%) |
May 14, 2020 | 126.87 | 128.45 | 125.74 | 127.62 | 3,605,983 | -0.57(-0.45%) |
May 13, 2020 | 130.48 | 132.21 | 125.92 | 128.19 | 5,421,907 | -1.43(-1.11%) |
May 12, 2020 | 133.44 | 134.65 | 129.63 | 129.63 | 7,107,310 | -2.82(-2.13%) |
May 11, 2020 | 126.91 | 132.63 | 126.71 | 132.45 | 5,650,958 | +5.43(+4.28%) |
May 08, 2020 | 127.11 | 127.72 | 126.19 | 127.02 | 2,189,875 | +1.23(+0.98%) |
May 07, 2020 | 127.28 | 127.28 | 125.19 | 125.79 | 2,662,610 | +0.17(+0.13%) |
May 06, 2020 | 126.01 | 127.12 | 124.94 | 125.62 | 2,832,604 | +0.02(+0.02%) |
May 05, 2020 | 124.70 | 126.54 | 124.24 | 125.60 | 2,741,191 | +2.40(+1.95%) |
May 04, 2020 | 119.70 | 123.28 | 119.59 | 123.20 | 2,664,287 | +3.61(+3.02%) |
May 01, 2020 | 120.67 | 121.39 | 118.35 | 119.59 | 2,473,960 | -3.07(-2.50%) |
Apr 30, 2020 | 124.14 | 124.48 | 122.26 | 122.65 | 1,906,951 | -1.78(-1.43%) |
Apr 29, 2020 | 125.88 | 126.09 | 123.45 | 124.43 | 3,458,033 | +0.98(+0.79%) |
Apr 28, 2020 | 127.55 | 127.55 | 122.83 | 123.45 | 3,030,080 | -2.69(-2.13%) |
Apr 27, 2020 | 126.61 | 127.11 | 125.03 | 126.14 | 2,269,731 | +1.33(+1.07%) |
Apr 24, 2020 | 122.82 | 124.90 | 121.67 | 124.81 | 2,656,239 | +2.95(+2.42%) |
Apr 23, 2020 | 123.03 | 125.36 | 121.52 | 121.86 | 3,070,788 | -0.38(-0.31%) |
Apr 22, 2020 | 122.65 | 122.89 | 120.45 | 122.24 | 1,994,267 | +1.15(+0.95%) |
Apr 21, 2020 | 123.32 | 124.34 | 120.42 | 121.09 | 3,572,945 | -3.79(-3.03%) |
Apr 20, 2020 | 122.41 | 127.06 | 122.18 | 124.88 | 4,040,198 | +1.59(+1.29%) |
Apr 17, 2020 | 122.04 | 123.42 | 120.36 | 123.29 | 6,233,679 | +5.50(+4.67%) |
Apr 16, 2020 | 115.73 | 118.04 | 115.28 | 117.79 | 2,757,538 | +3.35(+2.93%) |
Apr 15, 2020 | 115.37 | 115.88 | 113.89 | 114.43 | 1,829,246 | -2.93(-2.49%) |
Apr 14, 2020 | 115.20 | 117.55 | 114.96 | 117.36 | 6,682,059 | +4.11(+3.63%) |
Apr 13, 2020 | 112.91 | 113.60 | 111.40 | 113.25 | 1,783,936 | +0.51(+0.46%) |
Apr 09, 2020 | 112.42 | 113.06 | 111.17 | 112.73 | 2,793,226 | +1.02(+0.91%) |
Apr 08, 2020 | 109.80 | 111.99 | 108.17 | 111.71 | 2,301,305 | +3.36(+3.10%) |
Apr 07, 2020 | 112.67 | 112.86 | 108.12 | 108.35 | 4,114,976 | -2.15(-1.94%) |
Apr 06, 2020 | 108.82 | 110.75 | 107.83 | 110.50 | 4,858,881 | +5.40(+5.14%) |
Apr 03, 2020 | 106.38 | 107.43 | 104.28 | 105.10 | 1,634,546 | -1.44(-1.35%) |
Apr 02, 2020 | 101.80 | 106.64 | 101.62 | 106.53 | 2,078,254 | +3.87(+3.77%) |
Apr 01, 2020 | 103.79 | 105.56 | 101.88 | 102.66 | 3,180,536 | -3.91(-3.67%) |
Mar 31, 2020 | 106.69 | 107.92 | 105.29 | 106.57 | 2,098,514 | -1.09(-1.01%) |
Mar 30, 2020 | 104.70 | 108.04 | 104.65 | 107.66 | 2,831,133 | +4.09(+3.94%) |
Mar 27, 2020 | 103.11 | 106.33 | 102.99 | 103.57 | 1,803,480 | -2.06(-1.95%) |
Mar 26, 2020 | 101.49 | 106.49 | 101.29 | 105.63 | 3,260,488 | +4.74(+4.70%) |
Mar 25, 2020 | 101.61 | 104.09 | 100.28 | 100.89 | 2,583,312 | -0.56(-0.55%) |
Mar 24, 2020 | 100.17 | 101.75 | 98.82 | 101.45 | 3,978,367 | +5.06(+5.25%) |
Mar 23, 2020 | 97.25 | 98.66 | 93.10 | 96.39 | 3,390,148 | -0.53(-0.55%) |
Mar 20, 2020 | 101.47 | 103.79 | 96.77 | 96.92 | 5,844,578 | -2.99(-2.99%) |
Mar 19, 2020 | 96.65 | 101.83 | 96.02 | 99.91 | 4,119,920 | +2.70(+2.78%) |
Mar 18, 2020 | 94.76 | 100.54 | 92.96 | 97.21 | 6,495,301 | -2.94(-2.93%) |
Mar 17, 2020 | 95.76 | 101.91 | 93.61 | 100.15 | 4,465,164 | +6.83(+7.32%) |
Mar 16, 2020 | 94.04 | 100.04 | 91.10 | 93.31 | 4,631,285 | -9.18(-8.96%) |
Mar 13, 2020 | 100.84 | 103.16 | 94.19 | 102.50 | 8,856,791 | +6.11(+6.34%) |
Mar 12, 2020 | 100.07 | 101.95 | 96.39 | 96.39 | 7,566,586 | -9.36(-8.85%) |
Mar 11, 2020 | 108.62 | 110.52 | 104.52 | 105.75 | 6,701,960 | -5.28(-4.76%) |
Mar 10, 2020 | 111.86 | 111.88 | 105.58 | 111.03 | 4,934,172 | +2.28(+2.10%) |
Mar 09, 2020 | 110.36 | 112.84 | 108.35 | 108.75 | 4,954,293 | -7.94(-6.80%) |
Mar 06, 2020 | 115.10 | 117.28 | 114.61 | 116.69 | 3,960,617 | -1.51(-1.28%) |
Mar 05, 2020 | 117.62 | 120.47 | 117.14 | 118.20 | 3,495,976 | -2.10(-1.74%) |
Mar 04, 2020 | 117.29 | 120.29 | 116.27 | 120.29 | 4,994,512 | +5.39(+4.69%) |
Mar 03, 2020 | 117.25 | 119.36 | 113.37 | 114.91 | 7,198,669 | -3.15(-2.67%) |