Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 151.74 | 152.64 | 148.47 | 150.37 | 2,028,165 | -2.22(-1.46%) |
Jan 28, 2021 | 150.42 | 156.61 | 150.37 | 152.60 | 1,907,212 | +3.30(+2.21%) |
Jan 27, 2021 | 154.02 | 154.29 | 148.72 | 149.30 | 2,293,184 | -6.40(-4.11%) |
Jan 26, 2021 | 157.30 | 157.58 | 154.58 | 155.70 | 2,033,122 | -1.59(-1.01%) |
Jan 25, 2021 | 158.47 | 159.09 | 156.40 | 157.29 | 1,480,976 | -1.94(-1.22%) |
Jan 22, 2021 | 160.51 | 161.04 | 158.55 | 159.23 | 1,106,812 | -1.10(-0.69%) |
Jan 21, 2021 | 158.39 | 161.59 | 158.39 | 160.33 | 2,503,113 | +1.07(+0.67%) |
Jan 20, 2021 | 158.47 | 160.07 | 157.76 | 159.25 | 1,659,479 | +0.77(+0.49%) |
Jan 19, 2021 | 158.29 | 159.83 | 157.20 | 158.49 | 1,501,904 | +1.23(+0.78%) |
Jan 15, 2021 | 157.13 | 157.78 | 155.37 | 157.26 | 2,585,264 | +0.58(+0.37%) |
Jan 14, 2021 | 158.23 | 159.03 | 156.61 | 156.67 | 2,273,705 | -0.96(-0.61%) |
Jan 13, 2021 | 160.70 | 161.63 | 157.33 | 157.64 | 2,664,199 | -4.06(-2.51%) |
Jan 12, 2021 | 164.52 | 165.23 | 159.88 | 161.69 | 1,339,879 | -3.18(-1.93%) |
Jan 11, 2021 | 163.43 | 165.95 | 163.12 | 164.88 | 1,147,572 | +1.25(+0.76%) |
Jan 08, 2021 | 162.94 | 165.35 | 162.25 | 163.63 | 1,516,392 | +1.08(+0.66%) |
Jan 07, 2021 | 162.99 | 164.30 | 162.26 | 162.55 | 1,757,544 | -0.15(-0.09%) |
Jan 06, 2021 | 158.58 | 163.44 | 158.34 | 162.70 | 2,198,329 | +2.36(+1.47%) |
Jan 05, 2021 | 158.80 | 160.89 | 158.17 | 160.34 | 1,395,755 | +1.11(+0.70%) |
Jan 04, 2021 | 161.58 | 161.81 | 156.44 | 159.23 | 1,855,337 | -1.86(-1.15%) |
Dec 31, 2020 | 161.09 | 161.09 | 161.09 | 1,036,600 | +1.20(+0.75%) | |
Dec 30, 2020 | 159.16 | 160.41 | 158.81 | 159.89 | 1,036,600 | +1.12(+0.70%) |
Dec 29, 2020 | 158.86 | 160.70 | 158.07 | 158.78 | 1,220,877 | +0.71(+0.45%) |
Dec 28, 2020 | 157.14 | 158.49 | 156.04 | 158.06 | 1,564,093 | +1.62(+1.04%) |
Dec 24, 2020 | 155.66 | 157.56 | 155.59 | 156.44 | 428,822 | +0.85(+0.54%) |
Dec 23, 2020 | 157.69 | 158.64 | 155.58 | 155.59 | 1,196,438 | -1.93(-1.22%) |
Dec 22, 2020 | 156.25 | 158.05 | 155.39 | 157.52 | 1,242,259 | +0.96(+0.62%) |
Dec 21, 2020 | 156.46 | 157.26 | 154.08 | 156.56 | 1,501,763 | -2.71(-1.70%) |
Dec 18, 2020 | 158.32 | 160.16 | 156.76 | 159.27 | 3,663,896 | +0.90(+0.57%) |
Dec 17, 2020 | 157.58 | 159.60 | 156.94 | 158.37 | 1,527,473 | +2.02(+1.29%) |
Dec 16, 2020 | 158.44 | 158.98 | 156.26 | 156.34 | 1,480,325 | -1.30(-0.83%) |
Dec 15, 2020 | 156.02 | 157.79 | 154.14 | 157.65 | 1,862,683 | +2.39(+1.54%) |
Dec 14, 2020 | 155.84 | 158.53 | 154.85 | 155.25 | 1,657,029 | -0.03(-0.02%) |
Dec 11, 2020 | 153.35 | 155.37 | 152.97 | 155.28 | 1,294,995 | +1.37(+0.89%) |
Dec 10, 2020 | 155.20 | 156.20 | 153.68 | 153.91 | 1,897,520 | -0.57(-0.37%) |
Dec 09, 2020 | 155.44 | 155.89 | 153.46 | 154.47 | 1,550,867 | -0.28(-0.18%) |
Dec 08, 2020 | 152.69 | 155.25 | 152.30 | 154.75 | 1,637,467 | +0.53(+0.34%) |
Dec 07, 2020 | 153.36 | 154.96 | 153.36 | 154.23 | 1,445,592 | +0.49(+0.32%) |
Dec 04, 2020 | 152.97 | 154.00 | 152.49 | 153.74 | 1,538,172 | +0.86(+0.56%) |
Dec 03, 2020 | 154.36 | 154.85 | 152.27 | 152.89 | 2,419,041 | -1.83(-1.18%) |
Dec 02, 2020 | 156.71 | 157.53 | 154.26 | 154.72 | 1,571,240 | -2.35(-1.49%) |
Dec 01, 2020 | 157.33 | 158.15 | 155.73 | 157.06 | 2,010,396 | +0.95(+0.61%) |
Nov 30, 2020 | 158.15 | 158.15 | 155.40 | 156.11 | 4,658,007 | -1.06(-0.68%) |
Nov 27, 2020 | 157.31 | 157.87 | 156.02 | 157.17 | 876,548 | +1.25(+0.80%) |
Nov 25, 2020 | 157.68 | 158.35 | 155.00 | 155.92 | 2,035,931 | -0.85(-0.54%) |
Nov 24, 2020 | 160.01 | 161.82 | 156.20 | 156.77 | 2,491,914 | -3.19(-2.00%) |
Nov 23, 2020 | 161.72 | 162.76 | 157.82 | 159.96 | 1,533,955 | -1.81(-1.12%) |
Nov 20, 2020 | 162.41 | 163.68 | 161.71 | 161.77 | 1,251,023 | -0.11(-0.07%) |
Nov 19, 2020 | 159.70 | 162.49 | 159.18 | 161.88 | 1,365,414 | +2.73(+1.72%) |
Nov 18, 2020 | 160.70 | 161.90 | 159.07 | 159.15 | 1,497,704 | -1.88(-1.17%) |
Nov 17, 2020 | 160.11 | 161.69 | 159.70 | 161.02 | 1,247,556 | +0.14(+0.08%) |
Nov 16, 2020 | 161.94 | 164.03 | 160.22 | 160.89 | 1,590,407 | -0.48(-0.30%) |
Nov 13, 2020 | 161.05 | 162.58 | 160.13 | 161.36 | 1,712,208 | +0.57(+0.36%) |
Nov 12, 2020 | 159.79 | 162.16 | 159.43 | 160.79 | 1,215,218 | +0.23(+0.15%) |
Nov 11, 2020 | 160.59 | 161.50 | 158.98 | 160.56 | 1,613,122 | +2.33(+1.47%) |
Nov 10, 2020 | 161.62 | 162.51 | 156.22 | 158.23 | 3,006,692 | -2.57(-1.60%) |
Nov 09, 2020 | 171.46 | 171.71 | 160.62 | 160.80 | 2,388,945 | -3.94(-2.39%) |
Nov 06, 2020 | 166.21 | 168.02 | 161.83 | 164.74 | 2,063,054 | -1.61(-0.97%) |
Nov 05, 2020 | 170.03 | 171.94 | 165.84 | 166.35 | 2,606,737 | -3.36(-1.98%) |
Nov 04, 2020 | 161.57 | 171.48 | 161.55 | 169.71 | 3,496,858 | +10.91(+6.87%) |
Nov 03, 2020 | 160.25 | 161.08 | 158.56 | 158.79 | 1,561,099 | +0.24(+0.15%) |
Nov 02, 2020 | 157.01 | 158.91 | 156.43 | 158.55 | 1,558,074 | +4.22(+2.74%) |
Oct 30, 2020 | 155.76 | 157.02 | 152.09 | 154.33 | 2,135,175 | -2.57(-1.64%) |
Oct 29, 2020 | 155.21 | 158.12 | 153.92 | 156.90 | 1,581,153 | +2.43(+1.58%) |
Oct 28, 2020 | 155.50 | 157.21 | 153.95 | 154.46 | 2,219,801 | -3.68(-2.33%) |
Oct 27, 2020 | 156.56 | 160.10 | 156.35 | 158.14 | 1,901,680 | +1.94(+1.24%) |
Oct 26, 2020 | 157.69 | 158.61 | 154.73 | 156.21 | 1,183,142 | -2.93(-1.84%) |
Oct 23, 2020 | 158.75 | 160.22 | 157.93 | 159.13 | 1,141,609 | +1.08(+0.68%) |
Oct 22, 2020 | 157.07 | 158.88 | 156.96 | 158.06 | 902,800 | +1.17(+0.74%) |
Oct 21, 2020 | 155.25 | 157.81 | 155.25 | 156.89 | 1,496,594 | +1.45(+0.93%) |
Oct 20, 2020 | 156.01 | 157.23 | 154.88 | 155.44 | 2,204,417 | -0.10(-0.06%) |
Oct 19, 2020 | 160.03 | 160.40 | 154.98 | 155.53 | 1,307,540 | -3.46(-2.18%) |
Oct 16, 2020 | 159.41 | 161.23 | 158.77 | 158.99 | 1,677,731 | +0.54(+0.34%) |
Oct 15, 2020 | 157.54 | 158.68 | 156.72 | 158.45 | 1,402,907 | -0.65(-0.41%) |
Oct 14, 2020 | 161.90 | 162.06 | 158.26 | 159.10 | 1,357,348 | -1.61(-1.00%) |
Oct 13, 2020 | 163.16 | 163.38 | 160.71 | 160.72 | 1,559,278 | -3.14(-1.92%) |
Oct 12, 2020 | 162.43 | 164.25 | 161.56 | 163.85 | 1,627,623 | +3.03(+1.89%) |
Oct 09, 2020 | 159.41 | 161.03 | 158.32 | 160.82 | 1,667,342 | +2.20(+1.39%) |
Oct 08, 2020 | 157.42 | 159.00 | 155.44 | 158.62 | 3,746,895 | +3.17(+2.04%) |
Oct 07, 2020 | 157.20 | 158.94 | 154.52 | 155.46 | 3,694,610 | -1.56(-1.00%) |
Oct 06, 2020 | 159.92 | 159.92 | 156.36 | 157.02 | 1,229,113 | -1.88(-1.18%) |
Oct 05, 2020 | 159.54 | 160.47 | 158.00 | 158.90 | 1,311,197 | -0.10(-0.06%) |
Oct 02, 2020 | 157.86 | 160.12 | 157.49 | 158.99 | 1,072,472 | -0.47(-0.29%) |
Oct 01, 2020 | 161.60 | 162.13 | 158.56 | 159.46 | 1,092,350 | -1.30(-0.81%) |
Sep 30, 2020 | 158.38 | 162.14 | 158.22 | 160.76 | 1,961,337 | +2.81(+1.78%) |
Sep 29, 2020 | 157.12 | 158.86 | 156.94 | 157.95 | 1,076,319 | +1.13(+0.72%) |
Sep 28, 2020 | 157.64 | 159.76 | 156.67 | 156.83 | 2,359,574 | +0.47(+0.30%) |
Sep 25, 2020 | 153.04 | 156.96 | 152.87 | 156.36 | 1,230,062 | +2.78(+1.81%) |
Sep 24, 2020 | 154.42 | 155.06 | 152.17 | 153.58 | 1,456,163 | -1.31(-0.85%) |
Sep 23, 2020 | 157.46 | 158.14 | 154.69 | 154.89 | 1,338,480 | -2.12(-1.35%) |
Sep 22, 2020 | 155.88 | 157.95 | 155.64 | 157.01 | 1,589,233 | +0.53(+0.34%) |
Sep 21, 2020 | 154.90 | 156.58 | 153.03 | 156.49 | 1,203,527 | +0.10(+0.06%) |
Sep 18, 2020 | 155.65 | 157.46 | 154.69 | 156.39 | 2,590,866 | +0.39(+0.25%) |
Sep 17, 2020 | 155.95 | 156.04 | 153.60 | 156.00 | 1,294,113 | -0.76(-0.48%) |
Sep 16, 2020 | 158.97 | 159.42 | 156.64 | 156.76 | 1,770,498 | -1.00(-0.63%) |
Sep 15, 2020 | 157.73 | 159.34 | 157.20 | 157.76 | 1,069,696 | +1.38(+0.88%) |
Sep 14, 2020 | 155.49 | 157.46 | 155.16 | 156.38 | 2,151,977 | +2.21(+1.43%) |
Sep 11, 2020 | 154.57 | 155.17 | 153.45 | 154.17 | 878,468 | +0.48(+0.31%) |
Sep 10, 2020 | 154.47 | 157.02 | 152.83 | 153.70 | 1,395,684 | -0.79(-0.51%) |
Sep 09, 2020 | 150.88 | 156.22 | 150.88 | 154.48 | 1,448,947 | +5.25(+3.52%) |
Sep 08, 2020 | 151.88 | 151.92 | 148.25 | 149.23 | 1,881,464 | -3.63(-2.37%) |
Sep 04, 2020 | 154.73 | 155.75 | 150.97 | 152.86 | 1,596,982 | -1.52(-0.98%) |
Sep 03, 2020 | 160.68 | 160.91 | 152.99 | 154.38 | 1,845,582 | -6.35(-3.95%) |
Sep 02, 2020 | 157.59 | 161.20 | 157.31 | 160.72 | 1,841,540 | +3.19(+2.02%) |
Sep 01, 2020 | 156.23 | 157.62 | 155.52 | 157.54 | 1,309,595 | +1.90(+1.22%) |
Aug 31, 2020 | 155.40 | 157.07 | 154.82 | 155.64 | 1,432,712 | +0.10(+0.06%) |
Aug 28, 2020 | 154.97 | 155.72 | 154.17 | 155.54 | 952,429 | +0.38(+0.24%) |
Aug 27, 2020 | 155.54 | 156.54 | 154.15 | 155.16 | 1,153,790 | -0.15(-0.09%) |
Aug 26, 2020 | 153.19 | 155.94 | 152.84 | 155.31 | 1,972,703 | +1.15(+0.74%) |
Aug 25, 2020 | 153.59 | 154.44 | 152.28 | 154.16 | 1,106,962 | +1.77(+1.16%) |
Aug 24, 2020 | 155.30 | 155.30 | 151.86 | 152.39 | 1,770,802 | -1.56(-1.02%) |
Aug 21, 2020 | 154.34 | 154.78 | 152.81 | 153.96 | 1,295,484 | -0.16(-0.11%) |
Aug 20, 2020 | 153.63 | 154.46 | 152.71 | 154.12 | 1,880,841 | -0.04(-0.03%) |
Aug 19, 2020 | 155.58 | 156.50 | 153.96 | 154.16 | 1,107,352 | -1.55(-0.99%) |
Aug 18, 2020 | 153.12 | 156.06 | 152.71 | 155.71 | 1,518,966 | +2.67(+1.75%) |
Aug 17, 2020 | 153.52 | 154.17 | 152.44 | 153.03 | 2,435,803 | +0.36(+0.24%) |
Aug 14, 2020 | 154.25 | 154.35 | 151.40 | 152.68 | 1,831,206 | -1.77(-1.15%) |
Aug 13, 2020 | 154.25 | 155.42 | 153.65 | 154.44 | 1,227,018 | -0.48(-0.31%) |
Aug 12, 2020 | 152.93 | 156.38 | 152.52 | 154.92 | 1,426,256 | +2.36(+1.55%) |
Aug 11, 2020 | 154.44 | 155.03 | 152.30 | 152.56 | 1,169,250 | -1.13(-0.73%) |
Aug 10, 2020 | 154.89 | 155.47 | 152.81 | 153.69 | 1,433,118 | -0.77(-0.50%) |
Aug 07, 2020 | 157.44 | 157.48 | 153.03 | 154.46 | 1,559,128 | -2.38(-1.52%) |
Aug 06, 2020 | 154.05 | 159.41 | 153.33 | 156.84 | 2,128,017 | +3.51(+2.29%) |
Aug 05, 2020 | 151.66 | 153.96 | 151.44 | 153.33 | 1,645,198 | +2.02(+1.34%) |
Aug 04, 2020 | 149.71 | 151.57 | 148.92 | 151.31 | 1,730,457 | +1.10(+0.73%) |
Aug 03, 2020 | 147.95 | 151.09 | 147.50 | 150.21 | 1,956,834 | +2.75(+1.87%) |
Jul 31, 2020 | 144.66 | 147.68 | 144.34 | 147.46 | 2,314,570 | +2.50(+1.72%) |
Jul 30, 2020 | 141.96 | 145.33 | 141.94 | 144.96 | 1,161,706 | +1.48(+1.03%) |
Jul 29, 2020 | 142.30 | 144.05 | 141.97 | 143.48 | 1,089,939 | +1.57(+1.10%) |
Jul 28, 2020 | 143.00 | 143.68 | 141.66 | 141.91 | 2,322,225 | -0.91(-0.64%) |
Jul 27, 2020 | 140.18 | 142.98 | 139.73 | 142.83 | 1,292,782 | +2.62(+1.87%) |
Jul 24, 2020 | 139.71 | 140.32 | 137.93 | 140.20 | 1,249,606 | +0.15(+0.10%) |
Jul 23, 2020 | 141.46 | 142.99 | 139.63 | 140.06 | 1,081,641 | -1.01(-0.72%) |
Jul 22, 2020 | 141.36 | 142.03 | 140.04 | 141.07 | 1,050,132 | +0.10(+0.07%) |
Jul 21, 2020 | 142.42 | 142.90 | 140.15 | 140.97 | 1,707,105 | -0.93(-0.66%) |
Jul 20, 2020 | 141.05 | 142.60 | 140.30 | 141.90 | 1,207,332 | +1.27(+0.91%) |
Jul 17, 2020 | 139.79 | 141.23 | 138.27 | 140.63 | 1,561,493 | +1.67(+1.20%) |
Jul 16, 2020 | 138.63 | 138.98 | 137.53 | 138.96 | 968,960 | +0.21(+0.15%) |
Jul 15, 2020 | 137.42 | 139.59 | 136.92 | 138.75 | 2,290,059 | +2.45(+1.80%) |
Jul 14, 2020 | 134.19 | 136.50 | 134.12 | 136.30 | 1,198,356 | +2.03(+1.51%) |
Jul 13, 2020 | 134.41 | 137.57 | 134.09 | 134.27 | 1,616,464 | +1.17(+0.88%) |
Jul 10, 2020 | 133.41 | 133.80 | 131.66 | 133.09 | 1,875,903 | -0.56(-0.42%) |
Jul 09, 2020 | 134.75 | 135.48 | 131.39 | 133.66 | 991,417 | -1.10(-0.81%) |
Jul 08, 2020 | 134.67 | 135.61 | 133.41 | 134.75 | 960,633 | +0.36(+0.27%) |
Jul 07, 2020 | 134.29 | 136.45 | 134.07 | 134.40 | 1,174,645 | -0.16(-0.12%) |
Jul 06, 2020 | 134.52 | 135.52 | 133.93 | 134.55 | 1,336,842 | +0.91(+0.68%) |
Jul 02, 2020 | 134.53 | 134.99 | 133.36 | 133.64 | 1,346,641 | +0.46(+0.34%) |
Jul 01, 2020 | 133.28 | 134.91 | 132.71 | 133.18 | 1,263,730 | +0.15(+0.11%) |
Jun 30, 2020 | 128.24 | 133.79 | 128.20 | 133.04 | 1,935,333 | +4.91(+3.83%) |
Jun 29, 2020 | 129.37 | 129.65 | 127.44 | 128.12 | 2,190,564 | -0.66(-0.51%) |
Jun 26, 2020 | 131.06 | 131.78 | 128.73 | 128.78 | 2,691,428 | -2.57(-1.96%) |
Jun 25, 2020 | 130.25 | 131.52 | 128.04 | 131.36 | 1,176,037 | +0.98(+0.75%) |
Jun 24, 2020 | 133.03 | 133.75 | 129.65 | 130.38 | 1,752,823 | -3.70(-2.76%) |
Jun 23, 2020 | 134.06 | 134.99 | 133.52 | 134.07 | 1,024,884 | +1.14(+0.85%) |
Jun 22, 2020 | 132.81 | 133.43 | 132.04 | 132.94 | 1,141,159 | -0.45(-0.34%) |
Jun 19, 2020 | 135.96 | 136.01 | 132.44 | 133.39 | 2,379,722 | +0.00(+0.00%) |
Jun 18, 2020 | 131.83 | 133.67 | 131.58 | 133.39 | 1,062,567 | +0.59(+0.45%) |
Jun 17, 2020 | 132.77 | 133.53 | 132.13 | 132.79 | 1,498,810 | +0.53(+0.40%) |
Jun 16, 2020 | 132.89 | 133.68 | 130.78 | 132.26 | 1,977,605 | +2.85(+2.21%) |
Jun 15, 2020 | 127.96 | 129.75 | 126.59 | 129.41 | 2,531,940 | -0.75(-0.57%) |
Jun 12, 2020 | 130.44 | 132.23 | 127.47 | 130.15 | 1,687,808 | +2.92(+2.30%) |
Jun 11, 2020 | 133.65 | 134.06 | 126.89 | 127.23 | 2,599,935 | -8.59(-6.33%) |
Jun 10, 2020 | 135.18 | 137.09 | 134.70 | 135.82 | 1,783,236 | +1.08(+0.80%) |
Jun 09, 2020 | 136.76 | 137.65 | 134.43 | 134.75 | 1,671,275 | -2.43(-1.77%) |
Jun 08, 2020 | 134.94 | 137.22 | 133.65 | 137.17 | 1,799,918 | +0.28(+0.21%) |
Jun 05, 2020 | 137.40 | 138.27 | 135.28 | 136.89 | 2,006,416 | +0.47(+0.35%) |
Jun 04, 2020 | 136.90 | 138.10 | 135.33 | 136.41 | 1,570,676 | -1.95(-1.41%) |
Jun 03, 2020 | 137.51 | 139.03 | 136.56 | 138.37 | 1,503,652 | +1.02(+0.74%) |
Jun 02, 2020 | 134.62 | 137.38 | 134.18 | 137.35 | 1,698,869 | +3.05(+2.27%) |
Jun 01, 2020 | 134.60 | 135.04 | 133.07 | 134.30 | 1,455,487 | -1.02(-0.75%) |
May 29, 2020 | 134.40 | 135.57 | 131.01 | 135.32 | 2,899,198 | +1.24(+0.93%) |
May 28, 2020 | 133.78 | 136.14 | 133.44 | 134.07 | 2,439,034 | +2.40(+1.82%) |
May 27, 2020 | 129.79 | 131.75 | 127.03 | 131.68 | 2,355,855 | +5.04(+3.98%) |
May 26, 2020 | 127.58 | 129.03 | 126.34 | 126.64 | 2,392,163 | +0.33(+0.26%) |
May 22, 2020 | 125.81 | 126.96 | 125.11 | 126.31 | 1,650,725 | -0.21(-0.17%) |
May 21, 2020 | 129.88 | 129.98 | 126.11 | 126.52 | 1,455,607 | -2.92(-2.26%) |
May 20, 2020 | 132.22 | 133.07 | 129.15 | 129.44 | 2,372,239 | -0.97(-0.74%) |
May 19, 2020 | 127.22 | 131.79 | 126.28 | 130.41 | 3,435,726 | +2.83(+2.22%) |
May 18, 2020 | 126.38 | 128.67 | 126.01 | 127.58 | 2,845,925 | +3.82(+3.08%) |
May 15, 2020 | 122.75 | 124.22 | 121.65 | 123.77 | 3,009,624 | +1.42(+1.16%) |
May 14, 2020 | 118.50 | 122.83 | 117.95 | 122.35 | 2,314,519 | +2.91(+2.44%) |
May 13, 2020 | 119.92 | 121.42 | 118.19 | 119.44 | 1,935,595 | -0.95(-0.79%) |
May 12, 2020 | 123.35 | 123.97 | 120.25 | 120.39 | 1,946,404 | -2.31(-1.88%) |
May 11, 2020 | 121.68 | 123.14 | 120.91 | 122.70 | 1,945,076 | +0.89(+0.73%) |
May 08, 2020 | 121.55 | 122.67 | 121.17 | 121.80 | 1,666,176 | +1.19(+0.99%) |
May 07, 2020 | 123.57 | 123.78 | 119.76 | 120.61 | 3,191,195 | -1.41(-1.15%) |
May 06, 2020 | 122.29 | 125.14 | 121.96 | 122.02 | 3,496,362 | -5.45(-4.27%) |
May 05, 2020 | 124.89 | 128.38 | 124.54 | 127.46 | 2,519,231 | +3.75(+3.03%) |
May 04, 2020 | 124.03 | 124.31 | 121.89 | 123.72 | 1,888,977 | -0.09(-0.07%) |
May 01, 2020 | 123.72 | 124.15 | 121.27 | 123.80 | 1,790,611 | -1.73(-1.38%) |
Apr 30, 2020 | 121.83 | 126.61 | 121.19 | 125.53 | 3,168,147 | +3.65(+2.99%) |
Apr 29, 2020 | 120.64 | 123.27 | 119.42 | 121.88 | 2,992,708 | +2.48(+2.07%) |
Apr 28, 2020 | 124.71 | 124.94 | 119.26 | 119.41 | 3,191,615 | -4.29(-3.47%) |
Apr 27, 2020 | 123.25 | 124.84 | 122.42 | 123.70 | 2,268,439 | +1.47(+1.20%) |
Apr 24, 2020 | 120.96 | 123.14 | 119.08 | 122.23 | 2,003,841 | +2.20(+1.84%) |
Apr 23, 2020 | 122.56 | 122.92 | 119.81 | 120.03 | 3,356,816 | -2.11(-1.73%) |
Apr 22, 2020 | 122.83 | 123.76 | 121.88 | 122.14 | 2,002,219 | +1.08(+0.89%) |
Apr 21, 2020 | 122.11 | 122.37 | 119.96 | 121.06 | 2,686,281 | -2.61(-2.11%) |
Apr 20, 2020 | 124.96 | 125.37 | 123.51 | 123.67 | 2,491,571 | -3.23(-2.55%) |
Apr 17, 2020 | 125.95 | 127.70 | 124.86 | 126.90 | 2,037,010 | +3.17(+2.57%) |
Apr 16, 2020 | 120.70 | 124.31 | 120.36 | 123.73 | 2,126,075 | +3.54(+2.95%) |
Apr 15, 2020 | 121.56 | 122.24 | 119.29 | 120.18 | 2,334,821 | -3.70(-2.99%) |
Apr 14, 2020 | 122.53 | 124.97 | 120.36 | 123.89 | 2,587,815 | +4.72(+3.96%) |
Apr 13, 2020 | 124.07 | 124.86 | 118.35 | 119.17 | 3,290,202 | -5.62(-4.50%) |
Apr 09, 2020 | 122.66 | 127.11 | 122.55 | 124.79 | 2,024,618 | +1.45(+1.18%) |
Apr 08, 2020 | 122.47 | 124.05 | 118.49 | 123.33 | 2,557,195 | +1.11(+0.90%) |
Apr 07, 2020 | 125.05 | 126.85 | 122.14 | 122.23 | 3,172,635 | -0.66(-0.54%) |
Apr 06, 2020 | 115.90 | 123.54 | 114.27 | 122.89 | 3,528,513 | +11.81(+10.63%) |
Apr 03, 2020 | 111.54 | 113.62 | 110.22 | 111.08 | 1,756,051 | -1.38(-1.22%) |
Apr 02, 2020 | 107.83 | 112.72 | 107.46 | 112.46 | 2,480,378 | +3.98(+3.67%) |
Apr 01, 2020 | 110.42 | 111.80 | 107.34 | 108.47 | 2,601,094 | -5.59(-4.90%) |
Mar 31, 2020 | 112.12 | 116.55 | 110.39 | 114.07 | 4,081,690 | +0.98(+0.86%) |
Mar 30, 2020 | 110.13 | 114.13 | 108.97 | 113.09 | 2,096,302 | +4.76(+4.39%) |
Mar 27, 2020 | 111.00 | 114.16 | 107.62 | 108.33 | 2,961,144 | -5.95(-5.21%) |
Mar 26, 2020 | 106.14 | 115.04 | 106.14 | 114.28 | 4,291,119 | +9.40(+8.96%) |
Mar 25, 2020 | 99.49 | 109.51 | 97.43 | 104.88 | 4,565,383 | +4.31(+4.29%) |
Mar 24, 2020 | 95.67 | 101.98 | 94.50 | 100.57 | 4,882,852 | +10.76(+11.98%) |
Mar 23, 2020 | 96.01 | 97.93 | 87.37 | 89.81 | 5,577,497 | -8.03(-8.20%) |
Mar 20, 2020 | 98.42 | 103.19 | 95.50 | 97.83 | 6,874,292 | -1.35(-1.36%) |
Mar 19, 2020 | 101.72 | 109.42 | 97.64 | 99.18 | 4,635,566 | -3.38(-3.30%) |
Mar 18, 2020 | 101.28 | 106.64 | 93.06 | 102.56 | 5,384,046 | -5.07(-4.71%) |
Mar 17, 2020 | 105.91 | 114.44 | 103.85 | 107.63 | 5,467,929 | +3.89(+3.75%) |
Mar 16, 2020 | 110.85 | 116.23 | 103.12 | 103.75 | 4,503,340 | -17.87(-14.70%) |
Mar 13, 2020 | 120.52 | 121.91 | 113.68 | 121.62 | 4,202,762 | +5.04(+4.32%) |
Mar 12, 2020 | 118.50 | 123.42 | 116.23 | 116.58 | 5,514,021 | -9.68(-7.67%) |
Mar 11, 2020 | 126.38 | 127.60 | 123.44 | 126.26 | 3,705,717 | -2.37(-1.85%) |
Mar 10, 2020 | 129.51 | 129.51 | 123.35 | 128.63 | 3,369,265 | +2.91(+2.31%) |
Mar 09, 2020 | 124.84 | 129.19 | 123.66 | 125.73 | 2,917,200 | -7.10(-5.35%) |
Mar 06, 2020 | 130.77 | 133.37 | 127.77 | 132.83 | 3,305,958 | -2.43(-1.80%) |
Mar 05, 2020 | 136.66 | 138.25 | 133.81 | 135.26 | 2,551,162 | -3.94(-2.83%) |
Mar 04, 2020 | 136.39 | 139.28 | 134.26 | 139.20 | 3,388,026 | +6.18(+4.65%) |
Mar 03, 2020 | 135.17 | 137.40 | 131.45 | 133.02 | 2,856,124 | -1.62(-1.20%) |
Mar 02, 2020 | 129.72 | 134.89 | 128.96 | 134.63 | 2,973,121 | +5.50(+4.26%) |
Feb 28, 2020 | 126.39 | 129.14 | 123.09 | 129.13 | 4,931,079 | -0.70(-0.54%) |
Feb 27, 2020 | 130.32 | 133.20 | 129.78 | 129.83 | 3,172,881 | -2.13(-1.62%) |
Feb 26, 2020 | 131.76 | 134.96 | 131.33 | 131.96 | 2,643,429 | +1.29(+0.99%) |
Feb 25, 2020 | 134.52 | 134.58 | 130.19 | 130.67 | 2,307,231 | -3.46(-2.58%) |
Feb 24, 2020 | 134.99 | 136.48 | 133.30 | 134.13 | 1,694,188 | -3.72(-2.70%) |
Feb 21, 2020 | 138.53 | 138.60 | 137.15 | 137.85 | 1,810,941 | -1.28(-0.92%) |
Feb 20, 2020 | 139.32 | 139.66 | 136.89 | 139.13 | 1,220,090 | -0.49(-0.35%) |
Feb 19, 2020 | 139.08 | 141.13 | 138.41 | 139.63 | 1,729,804 | +0.40(+0.29%) |
Feb 18, 2020 | 139.60 | 139.69 | 138.22 | 139.23 | 2,539,876 | -0.50(-0.36%) |
Feb 14, 2020 | 140.48 | 140.93 | 138.71 | 139.73 | 1,867,997 | -0.75(-0.53%) |
Feb 13, 2020 | 137.56 | 141.76 | 136.90 | 140.48 | 3,491,945 | +1.90(+1.37%) |
Feb 12, 2020 | 139.03 | 140.01 | 138.05 | 138.58 | 1,888,343 | -1.02(-0.73%) |
Feb 11, 2020 | 138.99 | 139.91 | 138.26 | 139.60 | 2,346,448 | +1.44(+1.04%) |
Feb 10, 2020 | 134.35 | 138.35 | 134.09 | 138.16 | 2,533,982 | +3.54(+2.63%) |
Feb 07, 2020 | 134.77 | 134.88 | 133.78 | 134.62 | 1,837,354 | -0.07(-0.05%) |
Feb 06, 2020 | 133.71 | 134.82 | 132.66 | 134.69 | 2,276,923 | +1.05(+0.78%) |
Feb 05, 2020 | 135.65 | 135.98 | 133.31 | 133.65 | 1,555,487 | -1.05(-0.78%) |
Feb 04, 2020 | 132.86 | 135.15 | 132.48 | 134.69 | 1,898,209 | +3.34(+2.55%) |