Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 140.83 | 140.97 | 138.61 | 139.28 | 18,223 | -2.89(-2.03%) |
Jan 28, 2021 | 141.35 | 143.12 | 141.35 | 142.16 | 14,579 | +1.64(+1.17%) |
Jan 27, 2021 | 142.25 | 142.37 | 140.51 | 140.52 | 19,365 | -3.89(-2.70%) |
Jan 26, 2021 | 144.87 | 144.87 | 144.41 | 144.41 | 13,294 | -0.15(-0.11%) |
Jan 25, 2021 | 144.49 | 144.87 | 143.10 | 144.57 | 20,631 | -0.01(-0.01%) |
Jan 22, 2021 | 143.99 | 144.63 | 143.99 | 144.58 | 14,599 | -0.48(-0.33%) |
Jan 21, 2021 | 145.11 | 145.21 | 144.62 | 145.06 | 26,544 | +0.12(+0.08%) |
Jan 20, 2021 | 144.05 | 144.97 | 144.05 | 144.94 | 10,348 | +1.84(+1.29%) |
Jan 19, 2021 | 143.05 | 143.25 | 142.65 | 143.10 | 22,109 | +1.23(+0.86%) |
Jan 15, 2021 | 142.31 | 142.44 | 141.50 | 141.87 | 11,509 | -1.25(-0.87%) |
Jan 14, 2021 | 143.65 | 144.02 | 143.12 | 143.12 | 17,751 | -0.15(-0.10%) |
Jan 13, 2021 | 142.92 | 143.65 | 142.92 | 143.27 | 12,839 | +0.15(+0.11%) |
Jan 12, 2021 | 142.69 | 143.12 | 142.20 | 143.12 | 14,499 | +0.53(+0.37%) |
Jan 11, 2021 | 142.23 | 143.29 | 142.23 | 142.59 | 38,042 | -1.27(-0.88%) |
Jan 08, 2021 | 143.61 | 143.89 | 142.88 | 143.86 | 17,477 | +1.14(+0.80%) |
Jan 07, 2021 | 141.72 | 142.86 | 141.72 | 142.72 | 13,039 | +1.65(+1.17%) |
Jan 06, 2021 | 139.85 | 142.27 | 139.81 | 141.07 | 10,576 | +0.56(+0.40%) |
Jan 05, 2021 | 139.17 | 140.69 | 139.17 | 140.51 | 22,543 | +1.41(+1.01%) |
Jan 04, 2021 | 141.29 | 141.29 | 138.25 | 139.10 | 27,031 | -0.51(-0.37%) |
Dec 31, 2020 | 139.62 | 139.62 | 139.62 | 12,543 | -0.35(-0.25%) | |
Dec 30, 2020 | 140.08 | 140.44 | 139.94 | 139.97 | 12,543 | +0.52(+0.38%) |
Dec 29, 2020 | 140.16 | 140.23 | 139.32 | 139.44 | 11,558 | +0.41(+0.30%) |
Dec 28, 2020 | 139.31 | 139.31 | 138.94 | 139.03 | 12,909 | +0.89(+0.64%) |
Dec 24, 2020 | 138.04 | 138.26 | 137.85 | 138.14 | 6,926 | +0.03(+0.02%) |
Dec 23, 2020 | 138.04 | 138.49 | 138.04 | 138.11 | 12,799 | +0.67(+0.49%) |
Dec 22, 2020 | 137.60 | 137.72 | 137.24 | 137.43 | 11,334 | -0.34(-0.25%) |
Dec 21, 2020 | 136.48 | 137.94 | 136.06 | 137.77 | 17,196 | -0.97(-0.70%) |
Dec 18, 2020 | 139.16 | 139.16 | 138.30 | 138.74 | 7,140 | -0.24(-0.17%) |
Dec 17, 2020 | 138.93 | 139.09 | 138.71 | 138.98 | 8,708 | +0.81(+0.58%) |
Dec 16, 2020 | 137.95 | 138.17 | 137.74 | 138.17 | 12,581 | +0.42(+0.30%) |
Dec 15, 2020 | 136.94 | 137.75 | 136.87 | 137.75 | 32,615 | +1.50(+1.10%) |
Dec 14, 2020 | 137.25 | 137.52 | 136.26 | 136.26 | 10,363 | +0.10(+0.07%) |
Dec 11, 2020 | 135.98 | 136.37 | 135.67 | 136.16 | 14,814 | -0.62(-0.45%) |
Dec 10, 2020 | 136.38 | 136.98 | 136.38 | 136.78 | 12,777 | +0.19(+0.14%) |
Dec 09, 2020 | 137.62 | 137.62 | 136.02 | 136.59 | 8,158 | -0.70(-0.51%) |
Dec 08, 2020 | 136.51 | 137.42 | 136.37 | 137.29 | 6,695 | +0.40(+0.29%) |
Dec 07, 2020 | 136.74 | 137.20 | 136.74 | 136.89 | 17,036 | -0.39(-0.28%) |
Dec 04, 2020 | 136.51 | 137.28 | 136.51 | 137.28 | 12,774 | +1.36(+1.00%) |
Dec 03, 2020 | 136.02 | 136.46 | 135.91 | 135.91 | 11,174 | +0.17(+0.13%) |
Dec 02, 2020 | 135.04 | 135.89 | 134.95 | 135.74 | 51,818 | +0.13(+0.10%) |
Dec 01, 2020 | 135.50 | 136.03 | 135.45 | 135.61 | 7,751 | +1.45(+1.08%) |
Nov 30, 2020 | 134.69 | 134.69 | 133.56 | 134.16 | 21,866 | -1.01(-0.74%) |
Nov 27, 2020 | 134.99 | 135.34 | 134.83 | 135.16 | 8,480 | +0.63(+0.47%) |
Nov 25, 2020 | 133.88 | 134.67 | 133.88 | 134.53 | 7,514 | -0.12(-0.09%) |
Nov 24, 2020 | 133.72 | 134.70 | 133.72 | 134.65 | 6,355 | +1.80(+1.35%) |
Nov 23, 2020 | 132.91 | 133.13 | 132.30 | 132.85 | 13,054 | +0.53(+0.40%) |
Nov 20, 2020 | 132.54 | 132.65 | 132.29 | 132.32 | 11,164 | -0.26(-0.20%) |
Nov 19, 2020 | 131.46 | 132.58 | 131.46 | 132.58 | 8,259 | +0.75(+0.57%) |
Nov 18, 2020 | 132.99 | 133.31 | 131.84 | 131.84 | 9,660 | -0.98(-0.74%) |
Nov 17, 2020 | 132.48 | 133.21 | 132.21 | 132.81 | 10,701 | -0.10(-0.07%) |
Nov 16, 2020 | 132.75 | 133.12 | 132.57 | 132.91 | 16,285 | +1.28(+0.97%) |
Nov 13, 2020 | 130.70 | 131.76 | 130.56 | 131.63 | 8,695 | +1.98(+1.53%) |
Nov 12, 2020 | 130.67 | 131.10 | 129.46 | 129.65 | 7,364 | -1.52(-1.16%) |
Nov 11, 2020 | 130.56 | 131.30 | 130.56 | 131.17 | 12,064 | +1.06(+0.82%) |
Nov 10, 2020 | 130.14 | 130.51 | 129.29 | 130.10 | 25,641 | -0.39(-0.30%) |
Nov 09, 2020 | 133.25 | 133.25 | 130.49 | 130.49 | 18,814 | +2.16(+1.68%) |
Nov 06, 2020 | 128.17 | 128.56 | 128.13 | 128.33 | 6,226 | +0.29(+0.23%) |
Nov 05, 2020 | 127.73 | 128.39 | 127.73 | 128.03 | 6,153 | +2.45(+1.95%) |
Nov 04, 2020 | 124.36 | 126.22 | 124.17 | 125.58 | 8,701 | +2.43(+1.97%) |
Nov 03, 2020 | 122.17 | 123.44 | 122.17 | 123.16 | 19,464 | +2.29(+1.90%) |
Nov 02, 2020 | 120.66 | 121.33 | 120.10 | 120.86 | 29,426 | +1.88(+1.58%) |
Oct 30, 2020 | 119.74 | 119.74 | 118.53 | 118.99 | 15,458 | -1.69(-1.40%) |
Oct 29, 2020 | 119.74 | 121.06 | 119.74 | 120.68 | 10,841 | +1.09(+0.91%) |
Oct 28, 2020 | 121.15 | 121.16 | 119.59 | 119.59 | 18,079 | -3.95(-3.19%) |
Oct 27, 2020 | 123.96 | 124.04 | 123.48 | 123.54 | 17,398 | -0.19(-0.15%) |
Oct 26, 2020 | 124.59 | 124.92 | 122.95 | 123.72 | 44,601 | -2.26(-1.80%) |
Oct 23, 2020 | 125.97 | 128.20 | 125.24 | 125.99 | 61,727 | +0.62(+0.50%) |
Oct 22, 2020 | 125.13 | 125.70 | 124.50 | 125.37 | 51,068 | +0.30(+0.24%) |
Oct 21, 2020 | 125.19 | 125.91 | 125.06 | 125.06 | 3,845 | +0.06(+0.05%) |
Oct 20, 2020 | 125.42 | 126.18 | 125.00 | 125.00 | 3,889 | +0.56(+0.45%) |
Oct 19, 2020 | 126.48 | 126.72 | 124.44 | 124.44 | 6,922 | -1.54(-1.22%) |
Oct 16, 2020 | 126.27 | 126.49 | 125.98 | 125.98 | 3,542 | +0.18(+0.14%) |
Oct 15, 2020 | 124.49 | 125.98 | 124.49 | 125.81 | 4,485 | -0.77(-0.61%) |
Oct 14, 2020 | 127.35 | 127.43 | 126.49 | 126.57 | 5,595 | -0.60(-0.47%) |
Oct 13, 2020 | 127.46 | 130.38 | 126.85 | 127.17 | 7,667 | -0.76(-0.60%) |
Oct 12, 2020 | 127.25 | 128.27 | 126.91 | 127.93 | 5,127 | +1.79(+1.42%) |
Oct 09, 2020 | 125.82 | 126.36 | 125.81 | 126.15 | 2,361 | +1.03(+0.82%) |
Oct 08, 2020 | 125.05 | 125.27 | 124.96 | 125.12 | 9,398 | +0.77(+0.62%) |
Oct 07, 2020 | 123.68 | 124.49 | 123.68 | 124.35 | 3,933 | +1.71(+1.40%) |
Oct 06, 2020 | 124.05 | 124.31 | 122.64 | 122.64 | 3,367 | -1.17(-0.95%) |
Oct 05, 2020 | 122.88 | 123.95 | 122.88 | 123.81 | 9,674 | +1.76(+1.44%) |
Oct 02, 2020 | 120.76 | 122.37 | 120.76 | 122.05 | 10,949 | -0.69(-0.56%) |
Oct 01, 2020 | 122.88 | 122.91 | 122.31 | 122.74 | 3,858 | +0.71(+0.58%) |
Sep 30, 2020 | 121.70 | 122.67 | 121.56 | 122.03 | 2,661 | +0.52(+0.43%) |
Sep 29, 2020 | 121.72 | 121.84 | 121.24 | 121.51 | 2,883 | -0.22(-0.18%) |
Sep 28, 2020 | 121.52 | 121.87 | 121.28 | 121.73 | 132,478 | +1.88(+1.57%) |
Sep 25, 2020 | 118.10 | 120.11 | 118.10 | 119.85 | 5,367 | +1.21(+1.02%) |
Sep 24, 2020 | 117.61 | 119.63 | 117.61 | 118.64 | 8,408 | +0.02(+0.02%) |
Sep 23, 2020 | 121.06 | 121.06 | 118.32 | 118.62 | 4,980 | -2.22(-1.84%) |
Sep 22, 2020 | 120.40 | 120.84 | 119.77 | 120.84 | 7,501 | +0.78(+0.65%) |
Sep 21, 2020 | 118.58 | 120.06 | 118.53 | 120.06 | 7,261 | -1.77(-1.46%) |
Sep 18, 2020 | 123.17 | 123.17 | 121.43 | 121.83 | 3,972 | -1.01(-0.82%) |
Sep 17, 2020 | 122.24 | 123.30 | 122.11 | 122.84 | 46,532 | -0.69(-0.56%) |
Sep 16, 2020 | 124.58 | 125.02 | 123.52 | 123.53 | 26,364 | -0.67(-0.54%) |
Sep 15, 2020 | 124.53 | 124.74 | 123.96 | 124.20 | 22,923 | +0.57(+0.46%) |
Sep 14, 2020 | 123.29 | 123.93 | 123.22 | 123.63 | 45,490 | +1.72(+1.41%) |
Sep 11, 2020 | 122.51 | 122.65 | 121.33 | 121.91 | 17,391 | +0.27(+0.22%) |
Sep 10, 2020 | 124.06 | 124.06 | 121.64 | 121.64 | 5,853 | -1.95(-1.58%) |
Sep 09, 2020 | 122.75 | 124.20 | 122.75 | 123.58 | 38,147 | +2.48(+2.05%) |
Sep 08, 2020 | 121.79 | 122.55 | 120.98 | 121.11 | 14,861 | -2.89(-2.33%) |
Sep 04, 2020 | 124.69 | 125.26 | 121.33 | 123.99 | 19,430 | -0.58(-0.46%) |
Sep 03, 2020 | 127.66 | 127.76 | 123.87 | 124.57 | 23,521 | -3.88(-3.02%) |
Sep 02, 2020 | 127.62 | 128.45 | 127.12 | 128.45 | 10,127 | +1.74(+1.37%) |
Sep 01, 2020 | 126.34 | 126.91 | 126.34 | 126.71 | 19,649 | +0.53(+0.42%) |
Aug 31, 2020 | 126.11 | 126.52 | 125.76 | 126.18 | 23,662 | -0.44(-0.35%) |
Aug 28, 2020 | 126.16 | 126.62 | 125.87 | 126.62 | 84,271 | +0.88(+0.70%) |
Aug 27, 2020 | 125.75 | 126.19 | 124.95 | 125.74 | 21,116 | -0.16(-0.13%) |
Aug 26, 2020 | 124.94 | 125.90 | 124.94 | 125.90 | 2,561 | +1.22(+0.98%) |
Aug 25, 2020 | 124.45 | 124.70 | 124.21 | 124.68 | 22,465 | +0.42(+0.34%) |
Aug 24, 2020 | 124.39 | 124.40 | 123.99 | 124.26 | 59,751 | +1.26(+1.03%) |
Aug 21, 2020 | 122.36 | 122.99 | 122.12 | 122.99 | 3,113 | +0.11(+0.09%) |
Aug 20, 2020 | 121.77 | 122.99 | 121.77 | 122.89 | 5,836 | +0.11(+0.09%) |
Aug 19, 2020 | 123.65 | 123.65 | 122.77 | 122.77 | 3,682 | -0.54(-0.44%) |
Aug 18, 2020 | 123.49 | 123.68 | 123.01 | 123.32 | 3,255 | +0.21(+0.17%) |
Aug 17, 2020 | 122.72 | 123.25 | 122.72 | 123.11 | 6,986 | +0.91(+0.74%) |
Aug 14, 2020 | 122.18 | 122.48 | 122.13 | 122.20 | 1,395 | -0.29(-0.24%) |
Aug 13, 2020 | 122.59 | 123.04 | 122.40 | 122.49 | 4,125 | -0.32(-0.26%) |
Aug 12, 2020 | 122.25 | 122.89 | 122.25 | 122.82 | 3,407 | +1.78(+1.47%) |
Aug 11, 2020 | 122.22 | 122.37 | 121.04 | 121.04 | 28,043 | -0.08(-0.07%) |
Aug 10, 2020 | 121.10 | 121.21 | 120.58 | 121.12 | 2,254 | +0.23(+0.19%) |
Aug 07, 2020 | 120.66 | 120.98 | 120.66 | 120.89 | 1,717 | -0.42(-0.35%) |
Aug 06, 2020 | 120.76 | 121.38 | 120.58 | 121.31 | 3,508 | +0.34(+0.28%) |
Aug 05, 2020 | 121.04 | 121.34 | 120.97 | 120.97 | 2,760 | +0.72(+0.60%) |
Aug 04, 2020 | 119.43 | 120.25 | 119.43 | 120.25 | 4,162 | +0.64(+0.53%) |
Aug 03, 2020 | 119.10 | 119.67 | 119.10 | 119.61 | 4,483 | +1.44(+1.21%) |
Jul 31, 2020 | 118.96 | 118.96 | 117.27 | 118.18 | 4,723 | -0.57(-0.48%) |
Jul 30, 2020 | 117.93 | 118.78 | 117.37 | 118.74 | 4,952 | -0.89(-0.74%) |
Jul 29, 2020 | 118.65 | 119.63 | 118.65 | 119.63 | 5,708 | +1.39(+1.17%) |
Jul 28, 2020 | 118.41 | 118.94 | 118.17 | 118.25 | 20,119 | -0.70(-0.59%) |
Jul 27, 2020 | 118.04 | 118.95 | 118.04 | 118.94 | 6,219 | +1.46(+1.24%) |
Jul 24, 2020 | 117.42 | 117.71 | 117.11 | 117.48 | 2,039 | -0.68(-0.57%) |
Jul 23, 2020 | 119.42 | 119.44 | 117.93 | 118.16 | 3,171 | -1.36(-1.13%) |
Jul 22, 2020 | 118.94 | 119.52 | 118.94 | 119.52 | 2,355 | +0.52(+0.44%) |
Jul 21, 2020 | 119.55 | 119.75 | 119.00 | 119.00 | 40,250 | +0.29(+0.25%) |
Jul 20, 2020 | 117.66 | 118.83 | 117.66 | 118.70 | 4,696 | +1.02(+0.87%) |
Jul 17, 2020 | 117.31 | 117.83 | 117.31 | 117.68 | 2,683 | +0.46(+0.40%) |
Jul 16, 2020 | 116.92 | 117.30 | 116.90 | 117.22 | 3,211 | -0.69(-0.59%) |
Jul 15, 2020 | 118.14 | 118.14 | 117.28 | 117.91 | 21,547 | +1.10(+0.94%) |
Jul 14, 2020 | 114.99 | 116.81 | 114.82 | 116.81 | 5,991 | +1.42(+1.23%) |
Jul 13, 2020 | 117.11 | 117.86 | 115.28 | 115.39 | 5,661 | -0.86(-0.74%) |
Jul 10, 2020 | 115.63 | 116.26 | 115.56 | 116.24 | 16,746 | +0.91(+0.79%) |
Jul 09, 2020 | 116.25 | 116.25 | 114.55 | 115.33 | 12,251 | -0.71(-0.61%) |
Jul 08, 2020 | 115.54 | 116.05 | 115.04 | 116.05 | 4,987 | +1.14(+1.00%) |
Jul 07, 2020 | 115.48 | 116.11 | 114.90 | 114.90 | 8,071 | -1.33(-1.15%) |
Jul 06, 2020 | 115.98 | 116.44 | 115.75 | 116.23 | 21,280 | +2.22(+1.95%) |
Jul 02, 2020 | 114.61 | 115.04 | 114.01 | 114.01 | 1,717 | +0.93(+0.82%) |
Jul 01, 2020 | 112.78 | 113.48 | 112.78 | 113.08 | 5,379 | +0.53(+0.47%) |
Jun 30, 2020 | 111.54 | 112.56 | 111.54 | 112.56 | 2,670 | +1.22(+1.09%) |
Jun 29, 2020 | 110.79 | 111.34 | 109.88 | 111.34 | 6,406 | +0.95(+0.86%) |
Jun 26, 2020 | 111.25 | 111.25 | 110.36 | 110.38 | 5,260 | -2.11(-1.88%) |
Jun 25, 2020 | 111.01 | 112.50 | 110.64 | 112.50 | 3,586 | +1.22(+1.10%) |
Jun 24, 2020 | 113.24 | 113.24 | 111.05 | 111.28 | 5,992 | -2.81(-2.46%) |
Jun 23, 2020 | 114.45 | 114.66 | 114.08 | 114.08 | 27,560 | +0.66(+0.58%) |
Jun 22, 2020 | 112.58 | 113.51 | 112.43 | 113.42 | 4,452 | +0.73(+0.65%) |
Jun 19, 2020 | 114.40 | 114.40 | 112.42 | 112.69 | 3,649 | -0.26(-0.23%) |
Jun 18, 2020 | 112.43 | 113.01 | 112.43 | 112.95 | 4,017 | -0.21(-0.19%) |
Jun 17, 2020 | 113.71 | 114.01 | 113.10 | 113.17 | 6,255 | +0.27(+0.24%) |
Jun 16, 2020 | 114.24 | 114.24 | 112.64 | 112.90 | 924,374 | +1.29(+1.16%) |
Jun 15, 2020 | 108.57 | 111.86 | 108.57 | 111.61 | 4,779 | +0.64(+0.57%) |
Jun 12, 2020 | 111.99 | 111.99 | 109.28 | 110.97 | 11,370 | +1.76(+1.61%) |
Jun 11, 2020 | 112.71 | 112.95 | 109.21 | 109.21 | 8,421 | -6.22(-5.39%) |
Jun 10, 2020 | 116.27 | 116.34 | 115.39 | 115.43 | 6,176 | -0.58(-0.50%) |
Jun 09, 2020 | 115.61 | 116.28 | 115.51 | 116.02 | 6,474 | -1.02(-0.88%) |
Jun 08, 2020 | 116.01 | 117.04 | 115.88 | 117.04 | 10,540 | +1.24(+1.07%) |
Jun 05, 2020 | 115.20 | 116.10 | 115.20 | 115.80 | 4,981 | +2.62(+2.32%) |
Jun 04, 2020 | 113.00 | 113.31 | 112.75 | 113.18 | 37,553 | -0.48(-0.42%) |
Jun 03, 2020 | 112.76 | 113.74 | 112.76 | 113.66 | 6,112 | +1.86(+1.67%) |
Jun 02, 2020 | 110.77 | 111.82 | 110.77 | 111.80 | 16,952 | +1.26(+1.14%) |
Jun 01, 2020 | 109.51 | 110.68 | 109.51 | 110.54 | 26,320 | +1.09(+0.99%) |
May 29, 2020 | 109.35 | 109.45 | 108.40 | 109.45 | 2,274 | +0.43(+0.40%) |
May 28, 2020 | 109.50 | 110.19 | 109.02 | 109.02 | 9,282 | +0.25(+0.23%) |
May 27, 2020 | 108.58 | 108.77 | 107.31 | 108.77 | 3,826 | +1.39(+1.30%) |
May 26, 2020 | 108.15 | 108.15 | 107.38 | 107.38 | 4,333 | +1.95(+1.85%) |
May 22, 2020 | 105.38 | 105.55 | 104.84 | 105.42 | 25,988 | -0.34(-0.32%) |
May 21, 2020 | 106.52 | 106.52 | 105.76 | 105.76 | 4,711 | -0.81(-0.76%) |
May 20, 2020 | 106.45 | 106.75 | 106.42 | 106.57 | 2,821 | +1.59(+1.51%) |
May 19, 2020 | 105.57 | 106.12 | 104.98 | 104.98 | 5,577 | -0.76(-0.72%) |
May 18, 2020 | 104.89 | 106.28 | 104.89 | 105.75 | 15,271 | +3.30(+3.22%) |
May 15, 2020 | 101.53 | 102.45 | 101.18 | 102.45 | 17,758 | +0.30(+0.29%) |
May 14, 2020 | 100.42 | 102.15 | 99.81 | 102.15 | 2,817 | +0.30(+0.29%) |
May 13, 2020 | 103.54 | 103.54 | 101.08 | 101.86 | 27,874 | -1.46(-1.41%) |
May 12, 2020 | 105.39 | 105.39 | 103.32 | 103.32 | 4,173 | -1.64(-1.57%) |
May 11, 2020 | 104.33 | 105.44 | 104.33 | 104.96 | 6,757 | -0.25(-0.24%) |
May 08, 2020 | 104.42 | 105.21 | 104.41 | 105.21 | 3,032 | +2.15(+2.08%) |
May 07, 2020 | 103.13 | 103.70 | 103.03 | 103.06 | 17,819 | +1.03(+1.01%) |
May 06, 2020 | 102.98 | 102.98 | 102.04 | 102.04 | 5,323 | -0.49(-0.47%) |
May 05, 2020 | 102.86 | 103.47 | 102.52 | 102.52 | 4,334 | +0.72(+0.71%) |
May 04, 2020 | 100.73 | 101.80 | 100.73 | 101.80 | 14,123 | +0.40(+0.40%) |
May 01, 2020 | 102.34 | 102.41 | 101.28 | 101.40 | 4,872 | -2.54(-2.45%) |
Apr 30, 2020 | 105.00 | 105.00 | 103.95 | 103.95 | 16,916 | -1.70(-1.61%) |
Apr 29, 2020 | 105.10 | 105.96 | 105.10 | 105.65 | 5,526 | +2.60(+2.52%) |
Apr 28, 2020 | 104.34 | 104.47 | 103.05 | 103.05 | 3,866 | +0.06(+0.06%) |
Apr 27, 2020 | 102.27 | 103.19 | 102.24 | 102.99 | 5,851 | +1.79(+1.76%) |
Apr 24, 2020 | 100.92 | 101.47 | 100.22 | 101.20 | 4,439 | +0.90(+0.90%) |
Apr 23, 2020 | 101.31 | 101.82 | 100.30 | 100.30 | 7,766 | -0.01(-0.01%) |
Apr 22, 2020 | 100.23 | 100.70 | 99.64 | 100.31 | 24,368 | +2.01(+2.05%) |
Apr 21, 2020 | 99.38 | 99.81 | 98.02 | 98.29 | 7,908 | -2.51(-2.49%) |
Apr 20, 2020 | 101.53 | 102.48 | 100.81 | 100.81 | 25,163 | -1.75(-1.71%) |
Apr 17, 2020 | 102.31 | 102.71 | 101.44 | 102.56 | 8,446 | +2.36(+2.36%) |
Apr 16, 2020 | 100.14 | 100.20 | 99.20 | 100.20 | 7,420 | +0.54(+0.54%) |
Apr 15, 2020 | 99.86 | 100.06 | 99.07 | 99.66 | 11,275 | -2.29(-2.25%) |
Apr 14, 2020 | 101.54 | 102.42 | 100.83 | 101.95 | 16,520 | +2.47(+2.48%) |
Apr 13, 2020 | 100.08 | 100.08 | 98.81 | 99.48 | 7,431 | -0.81(-0.80%) |
Apr 09, 2020 | 100.39 | 101.17 | 99.64 | 100.29 | 16,892 | +1.50(+1.52%) |
Apr 08, 2020 | 97.27 | 98.82 | 96.66 | 98.79 | 15,857 | +2.04(+2.11%) |
Apr 07, 2020 | 99.35 | 99.85 | 96.60 | 96.75 | 26,717 | +0.24(+0.25%) |
Apr 06, 2020 | 93.92 | 96.51 | 93.92 | 96.51 | 9,622 | +6.04(+6.68%) |
Apr 03, 2020 | 91.59 | 91.59 | 89.80 | 90.47 | 5,306 | -1.51(-1.64%) |
Apr 02, 2020 | 90.95 | 91.97 | 90.32 | 91.97 | 3,962 | +1.75(+1.94%) |
Apr 01, 2020 | 91.17 | 91.56 | 89.85 | 90.23 | 10,418 | -4.21(-4.46%) |
Mar 31, 2020 | 95.38 | 95.77 | 93.84 | 94.44 | 22,079 | -0.90(-0.94%) |
Mar 30, 2020 | 93.40 | 95.34 | 92.98 | 95.34 | 32,861 | +2.39(+2.57%) |
Mar 27, 2020 | 93.70 | 94.26 | 92.28 | 92.95 | 35,517 | -3.21(-3.33%) |
Mar 26, 2020 | 92.30 | 96.15 | 92.30 | 96.15 | 22,387 | +5.00(+5.48%) |
Mar 25, 2020 | 90.45 | 93.57 | 89.02 | 91.16 | 17,149 | +1.90(+2.13%) |
Mar 24, 2020 | 86.69 | 89.26 | 86.69 | 89.26 | 22,257 | +6.66(+8.07%) |
Mar 23, 2020 | 83.93 | 84.04 | 80.76 | 82.60 | 41,820 | -1.44(-1.71%) |
Mar 20, 2020 | 88.26 | 88.72 | 84.04 | 84.04 | 11,045 | -2.71(-3.12%) |
Mar 19, 2020 | 85.33 | 88.40 | 84.47 | 86.74 | 18,670 | +1.60(+1.88%) |
Mar 18, 2020 | 86.22 | 87.55 | 82.94 | 85.14 | 36,626 | -5.15(-5.70%) |
Mar 17, 2020 | 86.93 | 91.93 | 86.72 | 90.29 | 32,679 | +3.92(+4.53%) |
Mar 16, 2020 | 87.73 | 90.82 | 86.36 | 86.37 | 45,283 | -10.70(-11.02%) |
Mar 13, 2020 | 95.87 | 97.07 | 90.96 | 97.07 | 24,472 | +6.08(+6.68%) |
Mar 12, 2020 | 92.24 | 93.99 | 90.50 | 90.99 | 44,035 | -9.38(-9.35%) |
Mar 11, 2020 | 102.49 | 102.49 | 99.53 | 100.37 | 9,140 | -4.95(-4.70%) |
Mar 10, 2020 | 104.60 | 105.32 | 101.64 | 105.32 | 13,978 | +4.66(+4.63%) |
Mar 09, 2020 | 101.48 | 103.77 | 100.52 | 100.66 | 20,625 | -8.63(-7.90%) |
Mar 06, 2020 | 108.13 | 109.29 | 107.34 | 109.29 | 8,121 | -1.32(-1.19%) |
Mar 05, 2020 | 111.78 | 112.81 | 110.59 | 110.61 | 7,809 | -3.63(-3.17%) |
Mar 04, 2020 | 112.64 | 114.23 | 111.67 | 114.23 | 239,621 | +3.44(+3.11%) |
Mar 03, 2020 | 112.39 | 113.54 | 110.61 | 110.79 | 13,870 | -2.06(-1.83%) |
Mar 02, 2020 | 109.88 | 112.85 | 108.82 | 112.85 | 35,159 | +4.03(+3.70%) |
Feb 28, 2020 | 107.20 | 108.83 | 106.28 | 108.82 | 23,931 | -1.66(-1.51%) |
Feb 27, 2020 | 113.97 | 113.97 | 110.48 | 110.48 | 24,017 | -4.10(-3.58%) |
Feb 26, 2020 | 115.42 | 116.40 | 114.36 | 114.59 | 9,305 | -0.18(-0.16%) |
Feb 25, 2020 | 117.97 | 117.97 | 114.47 | 114.77 | 65,291 | -2.68(-2.28%) |
Feb 24, 2020 | 117.56 | 118.08 | 117.27 | 117.45 | 23,122 | -3.98(-3.28%) |
Feb 21, 2020 | 122.08 | 122.08 | 121.30 | 121.43 | 79,915 | -1.11(-0.91%) |
Feb 20, 2020 | 122.83 | 123.26 | 121.94 | 122.54 | 9,420 | -0.78(-0.63%) |
Feb 19, 2020 | 123.07 | 123.52 | 123.07 | 123.31 | 52,373 | +0.76(+0.62%) |
Feb 18, 2020 | 122.66 | 122.85 | 122.29 | 122.56 | 15,558 | -0.49(-0.40%) |
Feb 14, 2020 | 123.25 | 123.25 | 122.92 | 123.05 | 9,529 | -0.04(-0.03%) |
Feb 13, 2020 | 122.78 | 123.58 | 122.78 | 123.09 | 9,968 | -0.42(-0.34%) |
Feb 12, 2020 | 123.42 | 123.60 | 123.31 | 123.51 | 15,140 | +0.84(+0.69%) |
Feb 11, 2020 | 122.93 | 123.25 | 122.55 | 122.67 | 10,085 | +0.48(+0.40%) |
Feb 10, 2020 | 121.43 | 122.19 | 121.43 | 122.19 | 10,354 | +0.64(+0.52%) |
Feb 07, 2020 | 121.90 | 122.08 | 121.51 | 121.55 | 6,713 | -1.01(-0.83%) |
Feb 06, 2020 | 122.56 | 122.60 | 122.23 | 122.56 | 16,573 | +0.50(+0.41%) |
Feb 05, 2020 | 122.23 | 122.23 | 121.68 | 122.06 | 12,762 | +1.01(+0.83%) |
Feb 04, 2020 | 120.67 | 121.21 | 120.51 | 121.06 | 10,632 | +2.09(+1.76%) |