Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.21 | 141.21 | 141.21 | 4,276,794 | +2.22(+1.59%) | |
Dec 30, 2020 | 138.22 | 140.53 | 138.03 | 138.99 | 4,276,794 | +1.35(+0.98%) |
Dec 29, 2020 | 138.08 | 138.10 | 136.28 | 137.64 | 3,821,019 | +0.69(+0.51%) |
Dec 28, 2020 | 139.61 | 140.03 | 136.66 | 136.94 | 4,934,547 | -0.97(-0.71%) |
Dec 24, 2020 | 137.00 | 138.02 | 136.44 | 137.91 | 2,287,288 | +1.70(+1.25%) |
Dec 23, 2020 | 136.84 | 140.46 | 136.13 | 136.22 | 5,591,027 | +0.57(+0.42%) |
Dec 22, 2020 | 135.89 | 136.28 | 134.14 | 135.64 | 6,205,071 | -0.43(-0.31%) |
Dec 21, 2020 | 134.41 | 136.59 | 133.85 | 136.07 | 7,574,960 | -0.57(-0.42%) |
Dec 18, 2020 | 139.77 | 139.77 | 135.44 | 136.64 | 14,336,197 | -1.96(-1.41%) |
Dec 17, 2020 | 139.84 | 140.18 | 137.53 | 138.60 | 7,593,263 | -0.19(-0.14%) |
Dec 16, 2020 | 138.24 | 139.44 | 135.99 | 138.79 | 7,128,354 | +1.28(+0.93%) |
Dec 15, 2020 | 138.45 | 138.95 | 136.35 | 137.52 | 7,138,162 | +1.92(+1.42%) |
Dec 14, 2020 | 134.31 | 136.95 | 132.85 | 135.60 | 13,218,383 | +1.86(+1.39%) |
Dec 11, 2020 | 138.33 | 139.29 | 131.52 | 133.73 | 27,967,360 | -10.63(-7.36%) |
Dec 10, 2020 | 143.13 | 146.31 | 141.57 | 144.37 | 8,004,219 | -0.25(-0.17%) |
Dec 09, 2020 | 147.01 | 149.30 | 144.18 | 144.62 | 8,565,936 | -2.58(-1.75%) |
Dec 08, 2020 | 145.95 | 147.65 | 144.48 | 147.19 | 6,565,760 | +0.72(+0.49%) |
Dec 07, 2020 | 146.96 | 147.35 | 145.25 | 146.47 | 7,560,066 | +0.37(+0.25%) |
Dec 04, 2020 | 139.31 | 146.53 | 139.04 | 146.10 | 13,766,128 | +7.15(+5.14%) |
Dec 03, 2020 | 140.00 | 141.60 | 138.70 | 138.95 | 6,853,393 | -0.06(-0.05%) |
Dec 02, 2020 | 139.51 | 140.42 | 138.68 | 139.02 | 8,413,609 | -0.58(-0.42%) |
Dec 01, 2020 | 137.32 | 140.64 | 136.40 | 139.60 | 12,900,393 | +3.78(+2.78%) |
Nov 30, 2020 | 133.48 | 135.94 | 132.95 | 135.83 | 9,431,696 | +3.08(+2.32%) |
Nov 27, 2020 | 134.28 | 135.14 | 132.62 | 132.74 | 4,201,870 | -0.23(-0.17%) |
Nov 25, 2020 | 134.70 | 136.12 | 132.94 | 132.97 | 6,933,303 | -1.71(-1.27%) |
Nov 24, 2020 | 132.34 | 135.05 | 130.23 | 134.68 | 11,702,996 | +1.95(+1.47%) |
Nov 23, 2020 | 131.38 | 135.67 | 130.94 | 132.74 | 12,622,331 | -2.04(-1.51%) |
Nov 20, 2020 | 136.85 | 137.61 | 134.69 | 134.77 | 6,019,791 | -1.38(-1.02%) |
Nov 19, 2020 | 135.26 | 137.79 | 134.25 | 136.16 | 8,385,222 | +0.44(+0.33%) |
Nov 18, 2020 | 137.74 | 141.51 | 135.59 | 135.72 | 13,133,452 | -1.56(-1.14%) |
Nov 17, 2020 | 137.53 | 138.30 | 135.84 | 137.28 | 8,056,263 | -0.31(-0.22%) |
Nov 16, 2020 | 134.01 | 137.75 | 133.41 | 137.58 | 8,224,586 | +4.44(+3.33%) |
Nov 13, 2020 | 134.32 | 134.98 | 132.19 | 133.14 | 6,395,013 | +0.32(+0.24%) |
Nov 12, 2020 | 136.20 | 137.06 | 132.04 | 132.82 | 9,297,312 | -3.49(-2.56%) |
Nov 11, 2020 | 133.36 | 136.68 | 132.90 | 136.31 | 11,070,704 | +7.00(+5.41%) |
Nov 10, 2020 | 129.35 | 132.13 | 127.85 | 129.31 | 13,020,358 | -2.31(-1.75%) |
Nov 09, 2020 | 137.89 | 137.89 | 131.46 | 131.62 | 11,551,163 | -2.22(-1.66%) |
Nov 06, 2020 | 134.76 | 134.96 | 132.86 | 133.83 | 7,886,254 | -0.37(-0.27%) |
Nov 05, 2020 | 134.58 | 137.33 | 130.90 | 134.20 | 30,228,448 | +15.17(+12.75%) |
Nov 04, 2020 | 119.35 | 119.58 | 116.35 | 119.03 | 13,318,970 | +3.25(+2.81%) |
Nov 03, 2020 | 115.77 | 117.14 | 115.08 | 115.78 | 6,315,747 | +1.37(+1.19%) |
Nov 02, 2020 | 114.90 | 116.44 | 112.97 | 114.42 | 6,347,986 | +0.56(+0.49%) |
Oct 30, 2020 | 114.15 | 115.59 | 112.23 | 113.85 | 8,467,018 | -2.84(-2.44%) |
Oct 29, 2020 | 112.65 | 117.85 | 112.50 | 116.69 | 7,638,449 | +4.48(+4.00%) |
Oct 28, 2020 | 113.98 | 114.28 | 111.72 | 112.21 | 8,921,484 | -4.00(-3.44%) |
Oct 27, 2020 | 116.76 | 117.17 | 115.54 | 116.20 | 6,311,387 | -0.27(-0.23%) |
Oct 26, 2020 | 117.70 | 118.75 | 114.81 | 116.47 | 6,572,396 | -2.47(-2.08%) |
Oct 23, 2020 | 118.68 | 119.15 | 117.30 | 118.95 | 4,272,299 | +0.46(+0.39%) |
Oct 22, 2020 | 119.53 | 119.60 | 117.08 | 118.48 | 4,222,151 | -0.16(-0.13%) |
Oct 21, 2020 | 118.17 | 120.37 | 116.63 | 118.64 | 4,701,122 | +0.23(+0.20%) |
Oct 20, 2020 | 119.22 | 119.36 | 117.68 | 118.41 | 4,780,367 | -0.11(-0.09%) |
Oct 19, 2020 | 120.10 | 121.79 | 117.86 | 118.52 | 6,245,296 | -0.56(-0.47%) |
Oct 16, 2020 | 119.70 | 120.16 | 117.89 | 119.08 | 7,180,344 | +0.42(+0.35%) |
Oct 15, 2020 | 117.49 | 119.18 | 116.89 | 118.67 | 7,993,486 | -1.20(-1.00%) |
Oct 14, 2020 | 119.13 | 122.21 | 118.99 | 119.87 | 14,281,019 | +2.23(+1.90%) |
Oct 13, 2020 | 117.64 | 118.30 | 115.73 | 117.64 | 8,239,624 | +0.71(+0.61%) |
Oct 12, 2020 | 117.86 | 117.86 | 115.32 | 116.92 | 8,549,631 | +1.68(+1.46%) |
Oct 09, 2020 | 114.38 | 116.19 | 113.33 | 115.25 | 11,998,193 | +2.34(+2.07%) |
Oct 08, 2020 | 114.44 | 114.84 | 112.45 | 112.91 | 5,151,473 | -0.64(-0.56%) |
Oct 07, 2020 | 111.89 | 113.85 | 111.35 | 113.55 | 8,028,656 | +3.22(+2.92%) |
Oct 06, 2020 | 111.17 | 113.08 | 109.92 | 110.33 | 8,272,680 | -0.91(-0.81%) |
Oct 05, 2020 | 107.89 | 111.35 | 107.73 | 111.23 | 6,321,924 | +4.66(+4.37%) |
Oct 02, 2020 | 107.78 | 109.51 | 106.53 | 106.57 | 6,321,550 | -3.74(-3.39%) |
Oct 01, 2020 | 110.69 | 110.94 | 108.63 | 110.31 | 5,758,710 | +1.70(+1.56%) |
Sep 30, 2020 | 108.44 | 110.06 | 107.91 | 108.61 | 6,316,383 | +0.28(+0.25%) |
Sep 29, 2020 | 109.03 | 110.06 | 108.17 | 108.33 | 6,129,729 | -1.01(-0.92%) |
Sep 28, 2020 | 107.02 | 109.59 | 106.06 | 109.34 | 9,796,691 | +3.66(+3.47%) |
Sep 25, 2020 | 104.80 | 106.83 | 103.18 | 105.67 | 12,696,518 | +2.13(+2.06%) |
Sep 24, 2020 | 100.96 | 104.56 | 100.82 | 103.54 | 7,416,841 | +1.50(+1.46%) |
Sep 23, 2020 | 104.88 | 105.15 | 101.59 | 102.05 | 7,097,315 | -3.00(-2.85%) |
Sep 22, 2020 | 103.93 | 105.44 | 101.91 | 105.05 | 7,485,974 | +1.75(+1.70%) |
Sep 21, 2020 | 100.75 | 103.50 | 99.95 | 103.29 | 8,878,430 | +1.14(+1.11%) |
Sep 18, 2020 | 106.17 | 106.53 | 101.34 | 102.16 | 16,732,828 | -3.87(-3.65%) |
Sep 17, 2020 | 103.29 | 106.78 | 102.44 | 106.03 | 8,036,296 | +0.30(+0.28%) |
Sep 16, 2020 | 108.91 | 108.91 | 105.71 | 105.73 | 6,870,097 | -1.86(-1.73%) |
Sep 15, 2020 | 106.08 | 108.73 | 105.94 | 107.59 | 9,505,576 | +2.88(+2.75%) |
Sep 14, 2020 | 106.36 | 106.53 | 103.97 | 104.72 | 5,846,717 | +0.04(+0.04%) |
Sep 11, 2020 | 104.64 | 105.99 | 103.74 | 104.68 | 7,302,998 | +0.91(+0.87%) |
Sep 10, 2020 | 106.28 | 106.88 | 102.97 | 103.77 | 6,680,845 | -1.46(-1.39%) |
Sep 09, 2020 | 104.73 | 106.85 | 103.64 | 105.23 | 10,516,945 | +3.92(+3.87%) |
Sep 08, 2020 | 103.31 | 105.10 | 101.17 | 101.31 | 11,099,898 | -5.72(-5.35%) |
Sep 04, 2020 | 106.77 | 108.74 | 103.72 | 107.03 | 11,988,225 | -0.42(-0.40%) |
Sep 03, 2020 | 111.95 | 112.33 | 106.69 | 107.46 | 14,686,671 | -6.23(-5.48%) |
Sep 02, 2020 | 113.76 | 114.38 | 112.42 | 113.69 | 9,932,378 | +1.68(+1.50%) |
Sep 01, 2020 | 111.15 | 112.52 | 109.71 | 112.01 | 9,908,087 | +2.67(+2.44%) |
Aug 31, 2020 | 108.63 | 111.13 | 108.44 | 109.33 | 10,558,350 | +0.83(+0.76%) |
Aug 28, 2020 | 107.14 | 108.56 | 106.64 | 108.51 | 6,841,136 | +2.00(+1.88%) |
Aug 27, 2020 | 106.88 | 108.49 | 105.89 | 106.51 | 8,937,659 | -0.02(-0.02%) |
Aug 26, 2020 | 106.72 | 106.99 | 105.73 | 106.53 | 8,155,647 | +0.08(+0.08%) |
Aug 25, 2020 | 106.59 | 107.50 | 105.06 | 106.44 | 6,761,656 | +0.04(+0.03%) |
Aug 24, 2020 | 104.99 | 106.49 | 103.98 | 106.41 | 11,145,686 | +2.67(+2.57%) |
Aug 21, 2020 | 101.19 | 103.87 | 100.94 | 103.73 | 9,310,185 | +2.15(+2.12%) |
Aug 20, 2020 | 100.98 | 101.88 | 100.68 | 101.59 | 7,842,227 | -0.35(-0.34%) |
Aug 19, 2020 | 103.12 | 104.17 | 101.67 | 101.94 | 8,437,460 | -0.91(-0.88%) |
Aug 18, 2020 | 103.65 | 104.08 | 102.38 | 102.84 | 6,956,570 | -0.14(-0.13%) |
Aug 17, 2020 | 104.00 | 105.10 | 101.56 | 102.98 | 11,200,510 | -1.43(-1.37%) |
Aug 14, 2020 | 104.01 | 105.13 | 103.34 | 104.41 | 7,234,053 | +0.30(+0.29%) |
Aug 13, 2020 | 106.67 | 106.67 | 103.52 | 104.11 | 10,844,929 | -2.19(-2.06%) |
Aug 12, 2020 | 101.34 | 106.72 | 100.66 | 106.30 | 20,335,306 | +6.39(+6.40%) |
Aug 11, 2020 | 97.49 | 102.83 | 96.15 | 99.91 | 19,387,634 | +2.27(+2.32%) |
Aug 10, 2020 | 99.70 | 100.05 | 97.05 | 97.64 | 10,985,981 | -1.73(-1.75%) |
Aug 07, 2020 | 100.99 | 101.94 | 97.31 | 99.37 | 12,152,325 | -2.58(-2.53%) |
Aug 06, 2020 | 102.11 | 102.23 | 100.92 | 101.95 | 6,962,259 | -0.30(-0.30%) |
Aug 05, 2020 | 101.90 | 103.24 | 101.05 | 102.26 | 8,681,158 | +0.40(+0.40%) |
Aug 04, 2020 | 100.51 | 101.92 | 99.75 | 101.85 | 11,114,945 | +1.25(+1.24%) |
Aug 03, 2020 | 98.59 | 103.73 | 98.25 | 100.60 | 20,590,350 | +3.65(+3.77%) |
Jul 31, 2020 | 97.00 | 98.92 | 95.94 | 96.95 | 18,268,084 | -1.45(-1.47%) |
Jul 30, 2020 | 94.02 | 98.86 | 92.44 | 98.40 | 45,875,016 | +13.00(+15.22%) |
Jul 29, 2020 | 84.53 | 85.94 | 84.22 | 85.40 | 12,340,297 | +1.45(+1.73%) |
Jul 28, 2020 | 84.61 | 85.00 | 83.14 | 83.95 | 6,336,432 | -1.15(-1.35%) |
Jul 27, 2020 | 82.64 | 85.23 | 81.94 | 85.10 | 8,736,138 | +3.50(+4.29%) |
Jul 24, 2020 | 81.90 | 82.89 | 80.33 | 81.60 | 10,370,200 | -0.72(-0.87%) |
Jul 23, 2020 | 85.29 | 85.35 | 81.91 | 82.32 | 10,267,181 | -2.69(-3.16%) |
Jul 22, 2020 | 85.14 | 85.64 | 84.15 | 85.01 | 4,756,531 | +0.27(+0.31%) |
Jul 21, 2020 | 85.88 | 86.15 | 84.28 | 84.74 | 7,733,505 | -0.79(-0.92%) |
Jul 20, 2020 | 84.63 | 85.62 | 83.81 | 85.53 | 5,887,706 | +0.86(+1.02%) |
Jul 17, 2020 | 84.16 | 84.87 | 83.54 | 84.67 | 6,520,441 | +0.95(+1.13%) |
Jul 16, 2020 | 83.78 | 84.23 | 83.24 | 83.72 | 6,729,349 | -1.24(-1.46%) |
Jul 15, 2020 | 85.31 | 85.31 | 83.55 | 84.96 | 6,703,264 | +0.16(+0.18%) |
Jul 14, 2020 | 83.41 | 85.03 | 81.89 | 84.81 | 7,154,153 | +0.96(+1.15%) |
Jul 13, 2020 | 85.65 | 86.41 | 83.72 | 83.84 | 8,284,001 | -1.08(-1.28%) |
Jul 10, 2020 | 85.37 | 85.85 | 84.05 | 84.92 | 6,195,497 | -0.68(-0.79%) |
Jul 09, 2020 | 86.25 | 86.25 | 83.94 | 85.60 | 6,848,731 | -0.32(-0.37%) |
Jul 08, 2020 | 85.62 | 85.93 | 84.77 | 85.93 | 7,288,379 | +1.34(+1.58%) |
Jul 07, 2020 | 85.35 | 85.88 | 84.37 | 84.58 | 7,320,532 | -0.70(-0.82%) |
Jul 06, 2020 | 85.57 | 86.06 | 84.55 | 85.28 | 7,550,443 | +0.95(+1.12%) |
Jul 02, 2020 | 83.62 | 84.92 | 83.35 | 84.34 | 9,060,077 | +1.92(+2.33%) |
Jul 01, 2020 | 83.55 | 83.81 | 82.23 | 82.42 | 7,614,809 | -1.31(-1.57%) |
Jun 30, 2020 | 81.89 | 84.39 | 81.70 | 83.73 | 10,215,434 | +2.02(+2.47%) |
Jun 29, 2020 | 80.98 | 81.84 | 79.57 | 81.71 | 6,393,313 | +0.91(+1.12%) |
Jun 26, 2020 | 81.77 | 82.37 | 80.36 | 80.80 | 9,941,554 | -0.86(-1.06%) |
Jun 25, 2020 | 81.43 | 82.12 | 80.16 | 81.67 | 7,687,090 | -0.17(-0.20%) |
Jun 24, 2020 | 81.86 | 82.46 | 80.25 | 81.83 | 8,935,714 | -0.19(-0.24%) |
Jun 23, 2020 | 82.75 | 83.18 | 81.80 | 82.02 | 8,470,684 | +0.20(+0.25%) |
Jun 22, 2020 | 81.45 | 82.11 | 80.43 | 81.82 | 8,743,185 | +0.29(+0.36%) |
Jun 19, 2020 | 82.50 | 82.85 | 80.36 | 81.53 | 25,287,108 | -1.02(-1.23%) |
Jun 18, 2020 | 82.48 | 83.07 | 81.73 | 82.55 | 6,216,133 | -0.02(-0.02%) |
Jun 17, 2020 | 83.24 | 83.61 | 81.98 | 82.57 | 8,299,572 | +0.39(+0.47%) |
Jun 16, 2020 | 82.53 | 83.02 | 80.56 | 82.18 | 13,774,633 | +2.87(+3.62%) |
Jun 15, 2020 | 76.81 | 79.47 | 76.29 | 79.31 | 10,733,334 | +1.06(+1.35%) |
Jun 12, 2020 | 79.18 | 80.00 | 76.68 | 78.25 | 11,016,493 | +1.12(+1.45%) |
Jun 11, 2020 | 80.97 | 81.76 | 77.03 | 77.13 | 16,596,447 | -6.42(-7.68%) |
Jun 10, 2020 | 82.85 | 84.58 | 82.65 | 83.55 | 9,886,592 | +1.16(+1.40%) |
Jun 09, 2020 | 82.83 | 82.98 | 81.76 | 82.39 | 7,979,239 | -1.49(-1.77%) |
Jun 08, 2020 | 81.70 | 84.00 | 81.10 | 83.88 | 10,616,399 | +2.59(+3.18%) |
Jun 05, 2020 | 80.78 | 82.14 | 80.62 | 81.29 | 12,943,279 | +2.30(+2.92%) |
Jun 04, 2020 | 77.07 | 79.59 | 77.07 | 78.99 | 13,188,969 | +1.77(+2.29%) |
Jun 03, 2020 | 77.98 | 78.90 | 76.76 | 77.21 | 14,192,042 | +0.12(+0.15%) |
Jun 02, 2020 | 72.81 | 77.32 | 72.79 | 77.09 | 14,546,362 | +4.46(+6.15%) |
Jun 01, 2020 | 72.78 | 73.31 | 72.18 | 72.63 | 7,109,626 | -1.05(-1.42%) |
May 29, 2020 | 71.69 | 73.97 | 70.96 | 73.68 | 11,594,869 | +2.52(+3.55%) |
May 28, 2020 | 73.09 | 74.22 | 70.81 | 71.15 | 12,258,124 | -1.07(-1.49%) |
May 27, 2020 | 71.30 | 72.26 | 69.38 | 72.23 | 10,016,926 | +1.16(+1.63%) |
May 26, 2020 | 73.05 | 73.40 | 70.85 | 71.07 | 11,050,145 | -0.62(-0.86%) |
May 22, 2020 | 71.29 | 71.75 | 70.41 | 71.69 | 6,070,884 | +0.64(+0.90%) |
May 21, 2020 | 72.39 | 72.96 | 70.94 | 71.05 | 8,928,899 | -2.40(-3.26%) |
May 20, 2020 | 72.84 | 74.66 | 72.59 | 73.45 | 12,489,449 | +2.31(+3.25%) |
May 19, 2020 | 72.65 | 73.01 | 71.05 | 71.14 | 8,911,543 | -1.69(-2.31%) |
May 18, 2020 | 70.39 | 73.04 | 70.33 | 72.82 | 14,484,843 | +3.80(+5.50%) |
May 15, 2020 | 68.02 | 70.78 | 67.75 | 69.02 | 32,490,860 | -3.73(-5.13%) |
May 14, 2020 | 70.60 | 72.88 | 69.66 | 72.76 | 10,927,620 | +1.70(+2.40%) |
May 13, 2020 | 71.84 | 72.43 | 69.92 | 71.05 | 10,517,739 | -0.38(-0.54%) |
May 12, 2020 | 74.05 | 74.51 | 71.42 | 71.44 | 8,027,331 | -1.88(-2.56%) |
May 11, 2020 | 73.14 | 74.03 | 72.46 | 73.31 | 7,244,427 | -0.07(-0.10%) |
May 08, 2020 | 72.60 | 73.87 | 72.29 | 73.39 | 8,663,658 | +1.58(+2.19%) |
May 07, 2020 | 72.60 | 73.03 | 71.29 | 71.81 | 8,007,508 | -0.04(-0.05%) |
May 06, 2020 | 71.79 | 73.00 | 71.53 | 71.85 | 8,973,657 | +1.13(+1.60%) |
May 05, 2020 | 69.92 | 71.79 | 69.74 | 70.72 | 8,276,355 | +1.78(+2.58%) |
May 04, 2020 | 68.47 | 69.18 | 67.49 | 68.94 | 7,906,693 | +0.04(+0.05%) |
May 01, 2020 | 70.01 | 70.68 | 68.03 | 68.90 | 10,694,385 | -2.76(-3.85%) |
Apr 30, 2020 | 73.12 | 73.67 | 70.40 | 71.66 | 18,783,232 | -0.27(-0.38%) |
Apr 29, 2020 | 70.30 | 72.18 | 69.99 | 71.94 | 13,110,895 | +3.35(+4.89%) |
Apr 28, 2020 | 70.24 | 70.85 | 68.47 | 68.59 | 6,857,996 | -0.63(-0.91%) |
Apr 27, 2020 | 69.77 | 70.89 | 68.77 | 69.21 | 7,924,416 | -0.05(-0.08%) |
Apr 24, 2020 | 67.34 | 69.33 | 67.10 | 69.27 | 6,667,511 | +2.03(+3.02%) |
Apr 23, 2020 | 68.32 | 69.39 | 67.19 | 67.24 | 8,407,792 | -0.79(-1.16%) |
Apr 22, 2020 | 67.22 | 68.63 | 66.27 | 68.03 | 8,087,031 | +2.59(+3.95%) |
Apr 21, 2020 | 66.78 | 67.38 | 65.36 | 65.44 | 10,179,166 | -2.25(-3.32%) |
Apr 20, 2020 | 68.34 | 69.44 | 67.50 | 67.69 | 7,922,621 | -1.69(-2.44%) |
Apr 17, 2020 | 70.44 | 71.28 | 68.76 | 69.39 | 10,896,152 | -0.62(-0.88%) |
Apr 16, 2020 | 70.02 | 70.77 | 68.67 | 70.01 | 9,658,203 | +0.78(+1.13%) |
Apr 15, 2020 | 69.11 | 69.54 | 67.44 | 69.22 | 10,923,436 | -1.42(-2.01%) |
Apr 14, 2020 | 68.32 | 70.75 | 68.29 | 70.64 | 12,417,669 | +3.87(+5.80%) |
Apr 13, 2020 | 65.32 | 66.96 | 65.08 | 66.77 | 8,667,106 | +1.57(+2.40%) |
Apr 09, 2020 | 67.98 | 68.18 | 63.77 | 65.21 | 16,976,696 | -1.59(-2.39%) |
Apr 08, 2020 | 67.14 | 67.76 | 65.97 | 66.80 | 11,739,654 | +0.55(+0.83%) |
Apr 07, 2020 | 66.78 | 68.23 | 64.55 | 66.25 | 12,386,840 | +1.62(+2.51%) |
Apr 06, 2020 | 62.40 | 65.01 | 61.63 | 64.63 | 13,336,263 | +5.21(+8.77%) |
Apr 03, 2020 | 61.65 | 62.57 | 58.80 | 59.42 | 9,441,414 | -2.54(-4.10%) |
Apr 02, 2020 | 60.00 | 62.18 | 59.49 | 61.96 | 16,938,600 | +1.93(+3.22%) |
Apr 01, 2020 | 59.21 | 62.58 | 59.21 | 60.03 | 15,551,399 | -1.59(-2.59%) |
Mar 31, 2020 | 63.13 | 64.09 | 60.72 | 61.63 | 14,506,638 | -1.26(-2.00%) |
Mar 30, 2020 | 61.21 | 63.31 | 60.18 | 62.88 | 10,846,139 | +2.22(+3.66%) |
Mar 27, 2020 | 60.58 | 62.97 | 60.06 | 60.66 | 10,690,982 | -2.18(-3.46%) |
Mar 26, 2020 | 58.30 | 63.45 | 57.62 | 62.84 | 17,373,572 | +5.37(+9.35%) |
Mar 25, 2020 | 60.03 | 61.00 | 56.90 | 57.46 | 17,525,696 | -2.17(-3.64%) |
Mar 24, 2020 | 60.12 | 61.60 | 56.65 | 59.63 | 20,809,248 | +2.67(+4.69%) |
Mar 23, 2020 | 56.07 | 59.08 | 53.85 | 56.96 | 16,367,685 | +1.48(+2.66%) |
Mar 20, 2020 | 59.24 | 61.93 | 55.38 | 55.49 | 18,213,200 | -3.73(-6.29%) |
Mar 19, 2020 | 55.68 | 61.53 | 53.78 | 59.21 | 18,791,802 | +3.47(+6.23%) |
Mar 18, 2020 | 57.90 | 59.72 | 52.84 | 55.74 | 20,168,248 | -6.99(-11.14%) |
Mar 17, 2020 | 60.04 | 63.59 | 56.66 | 62.73 | 18,509,108 | +3.04(+5.10%) |
Mar 16, 2020 | 62.20 | 64.83 | 58.72 | 59.69 | 17,704,076 | -9.37(-13.57%) |
Mar 13, 2020 | 64.84 | 69.84 | 61.27 | 69.06 | 17,532,596 | +8.01(+13.12%) |
Mar 12, 2020 | 63.33 | 66.07 | 61.03 | 61.05 | 21,278,356 | -6.92(-10.18%) |
Mar 11, 2020 | 69.50 | 70.86 | 67.16 | 67.98 | 14,691,865 | -3.89(-5.41%) |
Mar 10, 2020 | 68.14 | 72.00 | 67.56 | 71.87 | 14,944,731 | +5.69(+8.60%) |
Mar 09, 2020 | 65.95 | 69.32 | 65.43 | 66.17 | 15,255,250 | -4.40(-6.23%) |
Mar 06, 2020 | 69.53 | 71.13 | 69.08 | 70.57 | 12,664,187 | -1.55(-2.15%) |
Mar 05, 2020 | 72.38 | 74.12 | 71.69 | 72.12 | 10,313,499 | -2.40(-3.22%) |
Mar 04, 2020 | 72.07 | 74.62 | 71.10 | 74.52 | 10,859,052 | +3.52(+4.95%) |
Mar 03, 2020 | 73.04 | 74.70 | 70.34 | 71.00 | 18,074,010 | -1.81(-2.48%) |
Mar 02, 2020 | 71.41 | 72.94 | 69.71 | 72.81 | 16,638,549 | +2.04(+2.89%) |
Feb 28, 2020 | 66.64 | 72.13 | 66.28 | 70.76 | 23,131,444 | +2.13(+3.11%) |
Feb 27, 2020 | 69.71 | 70.67 | 68.08 | 68.63 | 19,779,052 | -3.36(-4.67%) |
Feb 26, 2020 | 73.20 | 74.14 | 71.48 | 71.99 | 14,522,592 | -0.51(-0.70%) |
Feb 25, 2020 | 75.86 | 76.28 | 71.98 | 72.50 | 16,282,604 | -2.80(-3.72%) |
Feb 24, 2020 | 75.60 | 76.67 | 74.75 | 75.30 | 13,445,290 | -3.35(-4.26%) |
Feb 21, 2020 | 80.04 | 80.46 | 78.02 | 78.65 | 13,566,463 | -2.21(-2.73%) |
Feb 20, 2020 | 82.07 | 83.04 | 80.15 | 80.86 | 10,788,542 | -0.99(-1.20%) |
Feb 19, 2020 | 80.36 | 81.90 | 80.12 | 81.84 | 8,651,698 | +2.29(+2.87%) |
Feb 18, 2020 | 79.38 | 80.44 | 79.11 | 79.56 | 8,020,003 | -1.42(-1.75%) |
Feb 14, 2020 | 81.84 | 82.06 | 80.25 | 80.98 | 6,922,592 | -0.39(-0.48%) |
Feb 13, 2020 | 82.27 | 82.59 | 81.14 | 81.37 | 9,322,840 | -1.53(-1.84%) |
Feb 12, 2020 | 82.83 | 83.54 | 82.50 | 82.89 | 10,834,976 | +1.55(+1.91%) |
Feb 11, 2020 | 80.77 | 82.67 | 80.34 | 81.34 | 10,449,506 | +1.27(+1.58%) |
Feb 10, 2020 | 78.43 | 80.11 | 78.18 | 80.07 | 8,256,308 | +1.07(+1.35%) |
Feb 07, 2020 | 81.00 | 81.37 | 78.97 | 79.01 | 11,867,017 | -2.88(-3.52%) |
Feb 06, 2020 | 79.59 | 82.04 | 77.90 | 81.89 | 23,296,224 | -0.27(-0.33%) |
Feb 05, 2020 | 82.23 | 82.37 | 80.68 | 82.16 | 15,593,678 | +1.79(+2.23%) |
Feb 04, 2020 | 79.76 | 80.39 | 78.96 | 80.37 | 10,208,142 | +2.21(+2.83%) |
Feb 03, 2020 | 77.32 | 78.25 | 76.96 | 78.16 | 8,622,511 | +1.06(+1.37%) |
Jan 31, 2020 | 78.67 | 78.78 | 76.86 | 77.10 | 10,515,450 | -2.23(-2.81%) |
Jan 30, 2020 | 78.91 | 79.40 | 77.90 | 79.33 | 9,264,990 | -0.49(-0.61%) |
Jan 29, 2020 | 80.13 | 80.45 | 78.94 | 79.82 | 9,027,274 | -0.75(-0.93%) |
Jan 28, 2020 | 79.67 | 80.92 | 78.98 | 80.57 | 10,155,342 | +1.67(+2.12%) |
Jan 27, 2020 | 78.90 | 79.73 | 78.13 | 78.90 | 10,219,561 | -2.12(-2.62%) |
Jan 24, 2020 | 83.76 | 84.28 | 80.28 | 81.02 | 10,480,153 | -2.12(-2.55%) |
Jan 23, 2020 | 83.91 | 84.00 | 82.66 | 83.15 | 12,470,071 | -0.88(-1.04%) |
Jan 22, 2020 | 86.09 | 86.21 | 83.79 | 84.02 | 9,226,182 | -1.42(-1.66%) |
Jan 21, 2020 | 86.16 | 86.51 | 84.43 | 85.44 | 12,018,565 | -1.24(-1.43%) |
Jan 17, 2020 | 84.05 | 86.92 | 84.00 | 86.68 | 26,217,312 | +3.72(+4.49%) |
Jan 16, 2020 | 81.54 | 83.35 | 81.18 | 82.96 | 10,278,144 | +1.92(+2.36%) |
Jan 15, 2020 | 82.02 | 82.41 | 80.66 | 81.04 | 8,030,661 | -0.80(-0.98%) |
Jan 14, 2020 | 82.36 | 82.79 | 81.60 | 81.84 | 8,630,682 | -0.37(-0.45%) |
Jan 13, 2020 | 82.29 | 83.81 | 81.84 | 82.22 | 11,471,780 | +0.64(+0.79%) |
Jan 10, 2020 | 81.80 | 83.50 | 81.22 | 81.57 | 10,699,790 | +0.32(+0.39%) |
Jan 09, 2020 | 81.03 | 81.99 | 80.28 | 81.26 | 10,130,415 | +1.08(+1.35%) |
Jan 08, 2020 | 80.34 | 80.86 | 79.46 | 80.17 | 8,431,286 | -0.23(-0.29%) |
Jan 07, 2020 | 78.66 | 80.88 | 78.55 | 80.41 | 9,269,846 | +2.22(+2.84%) |
Jan 06, 2020 | 77.64 | 78.22 | 77.31 | 78.18 | 9,273,874 | -0.46(-0.59%) |
Jan 03, 2020 | 78.86 | 79.21 | 78.12 | 78.65 | 9,229,054 | -1.51(-1.88%) |