Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 115.59 | 115.86 | 113.12 | 113.24 | 3,413,761 | -1.97(-1.71%) |
Feb 25, 2021 | 115.43 | 116.94 | 115.02 | 115.21 | 1,825,913 | -0.22(-0.19%) |
Feb 24, 2021 | 115.82 | 116.39 | 115.30 | 115.43 | 2,188,178 | -1.04(-0.89%) |
Feb 23, 2021 | 116.66 | 117.84 | 115.43 | 116.47 | 2,168,382 | +0.82(+0.71%) |
Feb 22, 2021 | 114.71 | 115.82 | 114.60 | 115.65 | 2,024,012 | +0.38(+0.33%) |
Feb 19, 2021 | 116.36 | 116.72 | 115.02 | 115.27 | 2,333,184 | -1.38(-1.18%) |
Feb 18, 2021 | 115.07 | 116.95 | 114.88 | 116.64 | 1,646,949 | +1.25(+1.09%) |
Feb 17, 2021 | 114.28 | 115.82 | 113.65 | 115.39 | 2,006,436 | +0.47(+0.41%) |
Feb 16, 2021 | 116.15 | 117.09 | 113.59 | 114.92 | 3,354,909 | -1.67(-1.43%) |
Feb 12, 2021 | 116.51 | 116.92 | 115.86 | 116.59 | 1,951,271 | +0.03(+0.03%) |
Feb 11, 2021 | 117.40 | 117.47 | 116.26 | 116.56 | 1,445,474 | -0.63(-0.54%) |
Feb 10, 2021 | 117.36 | 118.22 | 116.82 | 117.18 | 1,748,947 | +0.33(+0.28%) |
Feb 09, 2021 | 116.94 | 117.21 | 115.78 | 116.86 | 2,082,089 | +0.21(+0.18%) |
Feb 08, 2021 | 116.64 | 117.07 | 115.74 | 116.64 | 1,644,368 | +0.02(+0.01%) |
Feb 05, 2021 | 116.20 | 116.80 | 115.77 | 116.63 | 1,757,254 | +0.59(+0.51%) |
Feb 04, 2021 | 116.45 | 116.73 | 115.36 | 116.03 | 1,897,202 | -0.79(-0.67%) |
Feb 03, 2021 | 116.30 | 116.86 | 114.94 | 116.82 | 1,965,572 | +0.03(+0.03%) |
Feb 02, 2021 | 117.57 | 117.79 | 115.46 | 116.79 | 2,039,032 | -0.78(-0.67%) |
Feb 01, 2021 | 116.74 | 118.26 | 116.71 | 117.57 | 1,771,484 | +1.01(+0.86%) |
Jan 29, 2021 | 118.74 | 120.32 | 116.47 | 116.56 | 4,577,747 | -2.70(-2.26%) |
Jan 28, 2021 | 122.07 | 122.70 | 118.97 | 119.27 | 2,744,258 | -3.08(-2.52%) |
Jan 27, 2021 | 121.27 | 124.22 | 121.00 | 122.34 | 3,293,667 | +1.34(+1.11%) |
Jan 26, 2021 | 120.01 | 121.21 | 117.39 | 121.00 | 3,552,635 | +0.55(+0.45%) |
Jan 25, 2021 | 117.89 | 124.40 | 117.58 | 120.46 | 5,222,531 | +3.79(+3.25%) |
Jan 22, 2021 | 116.32 | 117.28 | 115.31 | 116.66 | 2,830,465 | +1.06(+0.92%) |
Jan 21, 2021 | 115.42 | 116.14 | 115.20 | 115.60 | 1,977,614 | -0.34(-0.29%) |
Jan 20, 2021 | 115.63 | 116.27 | 114.81 | 115.94 | 2,280,504 | -0.23(-0.20%) |
Jan 19, 2021 | 116.65 | 117.10 | 115.42 | 116.17 | 2,114,462 | +0.32(+0.27%) |
Jan 15, 2021 | 116.19 | 116.37 | 114.73 | 115.85 | 3,788,761 | -0.25(-0.21%) |
Jan 14, 2021 | 116.43 | 116.72 | 115.60 | 116.10 | 2,094,582 | -0.09(-0.08%) |
Jan 13, 2021 | 115.07 | 116.63 | 114.86 | 116.19 | 1,920,470 | +1.19(+1.04%) |
Jan 12, 2021 | 115.82 | 116.32 | 114.11 | 114.99 | 2,488,769 | -1.00(-0.86%) |
Jan 11, 2021 | 116.56 | 117.44 | 115.79 | 115.99 | 2,572,063 | -0.27(-0.24%) |
Jan 08, 2021 | 116.03 | 116.64 | 115.01 | 116.27 | 1,869,902 | +0.14(+0.12%) |
Jan 07, 2021 | 116.79 | 117.01 | 114.91 | 116.12 | 2,217,853 | -1.09(-0.93%) |
Jan 06, 2021 | 117.98 | 118.77 | 116.89 | 117.22 | 2,064,649 | -0.62(-0.52%) |
Jan 05, 2021 | 117.97 | 118.01 | 115.97 | 117.84 | 2,545,575 | +0.12(+0.11%) |
Jan 04, 2021 | 118.55 | 119.04 | 116.91 | 117.71 | 2,081,875 | -1.26(-1.06%) |
Dec 31, 2020 | 118.97 | 118.97 | 118.97 | 1,355,835 | +1.50(+1.28%) | |
Dec 30, 2020 | 118.14 | 118.19 | 117.28 | 117.47 | 1,355,835 | -0.88(-0.75%) |
Dec 29, 2020 | 118.40 | 119.66 | 118.03 | 118.36 | 1,183,337 | +0.16(+0.13%) |
Dec 28, 2020 | 118.48 | 118.93 | 117.73 | 118.20 | 1,200,268 | +0.05(+0.04%) |
Dec 24, 2020 | 117.86 | 118.55 | 117.40 | 118.14 | 600,295 | +0.34(+0.29%) |
Dec 23, 2020 | 117.39 | 118.60 | 117.08 | 117.80 | 1,484,416 | +0.73(+0.63%) |
Dec 22, 2020 | 118.33 | 118.59 | 116.55 | 117.07 | 1,813,839 | -1.39(-1.17%) |
Dec 21, 2020 | 118.68 | 118.96 | 116.69 | 118.45 | 2,045,409 | -0.74(-0.62%) |
Dec 18, 2020 | 120.27 | 120.45 | 118.77 | 119.19 | 4,615,598 | -1.09(-0.91%) |
Dec 17, 2020 | 120.36 | 121.85 | 119.48 | 120.29 | 2,779,055 | +0.27(+0.23%) |
Dec 16, 2020 | 120.15 | 121.13 | 119.49 | 120.02 | 2,354,069 | +0.17(+0.14%) |
Dec 15, 2020 | 120.31 | 120.63 | 119.44 | 119.85 | 1,609,143 | -0.16(-0.13%) |
Dec 14, 2020 | 120.67 | 121.68 | 119.95 | 120.01 | 2,221,224 | +0.00(+0.00%) |
Dec 11, 2020 | 117.95 | 120.64 | 117.94 | 120.01 | 2,058,705 | +1.71(+1.45%) |
Dec 10, 2020 | 119.86 | 120.27 | 118.20 | 118.29 | 2,352,791 | -1.50(-1.25%) |
Dec 09, 2020 | 120.45 | 120.63 | 119.30 | 119.79 | 2,450,888 | -0.72(-0.59%) |
Dec 08, 2020 | 119.96 | 121.38 | 119.27 | 120.51 | 1,964,045 | -0.31(-0.26%) |
Dec 07, 2020 | 120.89 | 121.40 | 120.08 | 120.82 | 2,008,275 | -0.42(-0.35%) |
Dec 04, 2020 | 121.56 | 121.82 | 120.08 | 121.24 | 2,415,007 | -0.37(-0.30%) |
Dec 03, 2020 | 120.57 | 121.73 | 120.40 | 121.61 | 2,678,452 | +0.48(+0.40%) |
Dec 02, 2020 | 123.50 | 123.78 | 120.67 | 121.13 | 2,800,556 | -2.57(-2.08%) |
Dec 01, 2020 | 122.14 | 123.82 | 121.23 | 123.70 | 2,251,406 | +1.72(+1.41%) |
Nov 30, 2020 | 123.89 | 124.74 | 121.78 | 121.98 | 8,764,097 | -1.80(-1.46%) |
Nov 27, 2020 | 123.27 | 125.19 | 123.24 | 123.78 | 1,341,062 | +0.59(+0.48%) |
Nov 25, 2020 | 122.72 | 124.05 | 122.69 | 123.19 | 1,570,626 | +1.31(+1.08%) |
Nov 24, 2020 | 122.40 | 123.87 | 121.75 | 121.88 | 2,941,176 | -0.02(-0.01%) |
Nov 23, 2020 | 122.39 | 122.58 | 121.07 | 121.90 | 2,382,171 | -0.47(-0.39%) |
Nov 20, 2020 | 124.00 | 124.64 | 121.97 | 122.37 | 3,003,629 | -1.73(-1.40%) |
Nov 19, 2020 | 124.60 | 125.89 | 123.11 | 124.10 | 2,715,208 | +0.60(+0.48%) |
Nov 18, 2020 | 126.08 | 126.42 | 123.48 | 123.51 | 3,144,993 | -2.43(-1.93%) |
Nov 17, 2020 | 123.15 | 126.47 | 123.15 | 125.93 | 3,683,019 | +1.52(+1.22%) |
Nov 16, 2020 | 121.85 | 124.74 | 121.41 | 124.41 | 4,260,980 | +1.53(+1.25%) |
Nov 13, 2020 | 121.07 | 122.89 | 120.77 | 122.88 | 1,890,759 | +1.94(+1.60%) |
Nov 12, 2020 | 120.85 | 121.56 | 119.56 | 120.94 | 2,626,146 | +0.31(+0.25%) |
Nov 11, 2020 | 120.20 | 120.75 | 118.74 | 120.64 | 2,666,861 | +1.08(+0.90%) |
Nov 10, 2020 | 115.93 | 120.01 | 114.82 | 119.56 | 2,764,686 | +3.41(+2.93%) |
Nov 09, 2020 | 118.37 | 119.52 | 115.89 | 116.15 | 3,749,410 | -3.08(-2.58%) |
Nov 06, 2020 | 117.68 | 119.91 | 117.63 | 119.24 | 1,920,796 | +1.63(+1.39%) |
Nov 05, 2020 | 119.59 | 119.72 | 117.50 | 117.61 | 2,241,421 | -0.70(-0.59%) |
Nov 04, 2020 | 119.23 | 120.61 | 118.11 | 118.31 | 2,559,360 | -0.20(-0.17%) |
Nov 03, 2020 | 118.25 | 120.05 | 117.85 | 118.51 | 2,080,856 | +0.88(+0.74%) |
Nov 02, 2020 | 117.56 | 119.38 | 117.06 | 117.63 | 2,244,328 | +1.54(+1.33%) |
Oct 30, 2020 | 117.00 | 117.82 | 114.74 | 116.09 | 2,444,110 | -0.21(-0.18%) |
Oct 29, 2020 | 115.92 | 117.45 | 114.31 | 116.30 | 2,984,627 | -0.14(-0.12%) |
Oct 28, 2020 | 116.50 | 117.40 | 114.81 | 116.44 | 3,115,743 | -1.55(-1.31%) |
Oct 27, 2020 | 119.60 | 120.68 | 117.99 | 117.99 | 2,169,761 | -0.81(-0.69%) |
Oct 26, 2020 | 119.10 | 120.30 | 117.83 | 118.81 | 2,621,210 | -1.04(-0.87%) |
Oct 23, 2020 | 121.32 | 121.93 | 119.69 | 119.85 | 3,039,719 | -1.06(-0.88%) |
Oct 22, 2020 | 123.24 | 124.71 | 119.11 | 120.91 | 7,197,514 | -9.01(-6.94%) |
Oct 21, 2020 | 129.41 | 130.92 | 128.79 | 129.92 | 2,488,571 | -0.12(-0.09%) |
Oct 20, 2020 | 133.34 | 133.74 | 129.59 | 130.04 | 1,870,000 | -2.00(-1.52%) |
Oct 19, 2020 | 134.25 | 134.97 | 131.70 | 132.04 | 1,293,720 | -2.21(-1.64%) |
Oct 16, 2020 | 134.88 | 135.00 | 133.68 | 134.25 | 1,550,182 | -0.87(-0.64%) |
Oct 15, 2020 | 133.88 | 135.71 | 133.31 | 135.12 | 1,234,091 | +1.47(+1.10%) |
Oct 14, 2020 | 134.59 | 135.94 | 132.44 | 133.65 | 2,045,412 | -1.38(-1.02%) |
Oct 13, 2020 | 134.87 | 136.11 | 134.23 | 135.03 | 2,120,000 | +0.73(+0.54%) |
Oct 12, 2020 | 134.02 | 135.13 | 133.55 | 134.30 | 1,291,865 | +0.79(+0.59%) |
Oct 09, 2020 | 131.86 | 133.74 | 131.77 | 133.52 | 1,394,741 | +1.91(+1.45%) |
Oct 08, 2020 | 132.39 | 132.39 | 131.13 | 131.61 | 1,533,077 | -0.47(-0.36%) |
Oct 07, 2020 | 131.76 | 132.81 | 130.96 | 132.08 | 1,301,159 | +0.74(+0.57%) |
Oct 06, 2020 | 130.93 | 132.61 | 130.65 | 131.34 | 1,857,525 | +0.41(+0.31%) |
Oct 05, 2020 | 129.01 | 131.00 | 129.01 | 130.93 | 1,537,232 | +1.84(+1.42%) |
Oct 02, 2020 | 128.38 | 130.03 | 127.69 | 129.09 | 1,258,260 | -0.17(-0.14%) |
Oct 01, 2020 | 129.66 | 130.15 | 128.27 | 129.26 | 1,349,662 | -0.03(-0.02%) |
Sep 30, 2020 | 128.66 | 129.87 | 128.43 | 129.29 | 1,803,153 | +1.16(+0.90%) |
Sep 29, 2020 | 129.24 | 129.53 | 127.85 | 128.13 | 1,103,125 | -1.07(-0.83%) |
Sep 28, 2020 | 128.68 | 129.96 | 128.10 | 129.20 | 1,694,126 | +1.00(+0.78%) |
Sep 25, 2020 | 127.84 | 128.59 | 127.31 | 128.20 | 1,157,640 | -0.05(-0.04%) |
Sep 24, 2020 | 126.71 | 128.86 | 126.56 | 128.25 | 1,268,714 | +1.45(+1.15%) |
Sep 23, 2020 | 128.81 | 128.96 | 126.63 | 126.80 | 1,651,607 | -1.87(-1.46%) |
Sep 22, 2020 | 127.45 | 129.48 | 127.44 | 128.67 | 1,228,184 | +0.95(+0.75%) |
Sep 21, 2020 | 127.70 | 128.54 | 126.40 | 127.72 | 1,414,819 | -0.09(-0.07%) |
Sep 18, 2020 | 127.87 | 129.01 | 126.68 | 127.81 | 2,226,310 | -0.57(-0.44%) |
Sep 17, 2020 | 128.51 | 129.43 | 127.30 | 128.38 | 1,656,558 | -0.99(-0.76%) |
Sep 16, 2020 | 128.50 | 130.39 | 128.34 | 129.37 | 1,686,444 | +1.11(+0.87%) |
Sep 15, 2020 | 130.02 | 130.94 | 128.18 | 128.25 | 2,068,905 | -1.77(-1.36%) |
Sep 14, 2020 | 130.69 | 131.04 | 129.72 | 130.02 | 1,808,516 | +0.00(+0.00%) |
Sep 11, 2020 | 130.11 | 130.50 | 128.93 | 130.02 | 2,399,682 | +0.31(+0.24%) |
Sep 10, 2020 | 132.30 | 132.75 | 129.61 | 129.72 | 1,968,548 | -2.89(-2.18%) |
Sep 09, 2020 | 132.05 | 134.02 | 131.81 | 132.61 | 1,976,826 | +2.17(+1.67%) |
Sep 08, 2020 | 133.35 | 133.96 | 129.88 | 130.43 | 2,328,303 | -2.85(-2.14%) |
Sep 04, 2020 | 133.38 | 135.08 | 131.41 | 133.29 | 1,819,149 | -0.02(-0.01%) |
Sep 03, 2020 | 136.35 | 136.97 | 132.21 | 133.31 | 1,762,322 | -2.79(-2.05%) |
Sep 02, 2020 | 133.96 | 136.83 | 133.96 | 136.10 | 1,570,346 | +1.96(+1.46%) |
Sep 01, 2020 | 136.87 | 137.13 | 133.86 | 134.14 | 1,631,722 | -3.04(-2.22%) |
Aug 31, 2020 | 136.02 | 137.32 | 136.00 | 137.19 | 1,320,071 | +1.09(+0.80%) |
Aug 28, 2020 | 135.76 | 136.16 | 134.48 | 136.09 | 1,032,097 | +0.26(+0.19%) |
Aug 27, 2020 | 136.15 | 137.04 | 135.78 | 135.83 | 1,034,248 | +0.17(+0.13%) |
Aug 26, 2020 | 135.52 | 136.32 | 135.20 | 135.66 | 1,424,182 | -0.04(-0.03%) |
Aug 25, 2020 | 137.12 | 137.12 | 135.47 | 135.70 | 1,345,126 | -1.19(-0.87%) |
Aug 24, 2020 | 136.81 | 137.48 | 136.37 | 136.89 | 1,154,287 | +0.10(+0.08%) |
Aug 21, 2020 | 136.86 | 137.06 | 135.78 | 136.79 | 1,557,633 | -0.23(-0.17%) |
Aug 20, 2020 | 136.53 | 137.32 | 135.96 | 137.02 | 858,723 | +0.19(+0.14%) |
Aug 19, 2020 | 137.35 | 137.77 | 136.55 | 136.83 | 1,225,156 | -0.23(-0.17%) |
Aug 18, 2020 | 137.14 | 137.83 | 135.80 | 137.06 | 2,540,373 | -0.17(-0.12%) |
Aug 17, 2020 | 137.35 | 138.16 | 137.01 | 137.23 | 1,381,890 | -0.37(-0.27%) |
Aug 14, 2020 | 137.77 | 138.01 | 137.17 | 137.59 | 1,350,064 | -0.20(-0.15%) |
Aug 13, 2020 | 138.02 | 138.39 | 137.24 | 137.79 | 962,674 | -0.33(-0.24%) |
Aug 12, 2020 | 136.17 | 139.27 | 135.79 | 138.12 | 1,261,372 | +2.65(+1.96%) |
Aug 11, 2020 | 137.29 | 137.72 | 134.93 | 135.47 | 1,889,923 | -2.00(-1.45%) |
Aug 10, 2020 | 137.06 | 138.20 | 136.67 | 137.47 | 2,117,094 | +0.72(+0.53%) |
Aug 07, 2020 | 136.09 | 137.66 | 136.05 | 136.75 | 1,895,609 | +0.69(+0.50%) |
Aug 06, 2020 | 135.37 | 136.42 | 134.97 | 136.06 | 1,257,970 | +0.55(+0.40%) |
Aug 05, 2020 | 135.42 | 136.15 | 134.91 | 135.52 | 1,555,032 | -0.40(-0.29%) |
Aug 04, 2020 | 132.18 | 135.93 | 131.69 | 135.92 | 2,180,219 | +4.09(+3.10%) |
Aug 03, 2020 | 131.82 | 132.59 | 131.37 | 131.83 | 1,228,284 | -0.38(-0.29%) |
Jul 31, 2020 | 131.39 | 132.63 | 130.80 | 132.21 | 2,193,452 | +0.07(+0.05%) |
Jul 30, 2020 | 132.19 | 132.19 | 130.62 | 132.14 | 1,372,655 | -0.07(-0.05%) |
Jul 29, 2020 | 131.11 | 132.81 | 130.44 | 132.21 | 2,139,972 | +1.09(+0.84%) |
Jul 28, 2020 | 128.44 | 131.12 | 128.26 | 131.12 | 2,953,386 | +2.96(+2.31%) |
Jul 27, 2020 | 127.94 | 128.89 | 127.05 | 128.16 | 1,900,384 | +0.03(+0.03%) |
Jul 24, 2020 | 128.50 | 129.48 | 127.53 | 128.12 | 2,023,141 | +0.01(+0.01%) |
Jul 23, 2020 | 126.47 | 129.88 | 126.09 | 128.12 | 4,113,017 | +2.63(+2.10%) |
Jul 22, 2020 | 125.03 | 125.92 | 123.84 | 125.48 | 1,447,756 | +0.44(+0.35%) |
Jul 21, 2020 | 125.18 | 125.90 | 124.00 | 125.05 | 1,298,156 | +0.97(+0.78%) |
Jul 20, 2020 | 125.63 | 125.77 | 123.73 | 124.08 | 2,167,268 | -1.46(-1.16%) |
Jul 17, 2020 | 125.56 | 126.01 | 124.96 | 125.54 | 1,393,993 | +0.60(+0.48%) |
Jul 16, 2020 | 124.97 | 125.76 | 123.84 | 124.94 | 1,206,161 | +0.35(+0.28%) |
Jul 15, 2020 | 125.41 | 126.09 | 124.12 | 124.59 | 1,474,035 | -0.59(-0.47%) |
Jul 14, 2020 | 123.68 | 125.49 | 123.63 | 125.19 | 1,620,016 | +1.58(+1.28%) |
Jul 13, 2020 | 124.44 | 125.81 | 123.22 | 123.60 | 1,694,553 | -0.96(-0.77%) |
Jul 10, 2020 | 124.07 | 125.03 | 123.31 | 124.56 | 1,234,262 | +0.89(+0.72%) |
Jul 09, 2020 | 124.36 | 125.10 | 123.45 | 123.67 | 1,390,984 | -0.98(-0.79%) |
Jul 08, 2020 | 123.82 | 124.79 | 123.58 | 124.66 | 1,391,627 | +0.72(+0.58%) |
Jul 07, 2020 | 123.75 | 125.12 | 123.25 | 123.93 | 1,510,144 | -0.18(-0.15%) |
Jul 06, 2020 | 125.04 | 125.59 | 123.29 | 124.12 | 1,237,769 | -0.41(-0.33%) |
Jul 02, 2020 | 124.46 | 125.25 | 123.83 | 124.53 | 1,207,353 | +1.14(+0.92%) |
Jul 01, 2020 | 122.75 | 124.12 | 122.62 | 123.39 | 1,097,792 | +0.47(+0.38%) |
Jun 30, 2020 | 121.62 | 123.32 | 121.53 | 122.92 | 1,730,281 | +1.65(+1.36%) |
Jun 29, 2020 | 120.09 | 121.78 | 119.26 | 121.26 | 1,234,312 | +2.23(+1.87%) |
Jun 26, 2020 | 120.86 | 121.70 | 118.26 | 119.04 | 2,893,438 | -1.65(-1.37%) |
Jun 25, 2020 | 120.45 | 120.76 | 119.03 | 120.69 | 1,502,136 | +0.77(+0.64%) |
Jun 24, 2020 | 121.74 | 122.37 | 119.85 | 119.92 | 1,865,577 | -2.30(-1.88%) |
Jun 23, 2020 | 123.94 | 124.65 | 121.89 | 122.23 | 2,042,150 | -1.31(-1.06%) |
Jun 22, 2020 | 124.10 | 124.72 | 122.66 | 123.53 | 1,263,669 | -1.65(-1.32%) |
Jun 19, 2020 | 125.69 | 125.97 | 123.20 | 125.19 | 6,105,878 | +1.35(+1.09%) |
Jun 18, 2020 | 123.53 | 124.24 | 123.12 | 123.84 | 1,307,836 | +0.31(+0.25%) |
Jun 17, 2020 | 122.68 | 124.44 | 122.30 | 123.53 | 1,588,464 | +1.23(+1.00%) |
Jun 16, 2020 | 122.39 | 122.97 | 121.01 | 122.30 | 1,668,319 | +1.33(+1.10%) |
Jun 15, 2020 | 117.27 | 121.33 | 116.33 | 120.97 | 2,177,677 | +2.76(+2.33%) |
Jun 12, 2020 | 119.39 | 120.32 | 117.59 | 118.21 | 1,879,510 | -0.90(-0.75%) |
Jun 11, 2020 | 121.50 | 122.13 | 118.72 | 119.11 | 2,424,330 | -1.34(-1.11%) |
Jun 10, 2020 | 120.72 | 121.35 | 119.87 | 120.45 | 1,691,011 | -0.06(-0.05%) |
Jun 09, 2020 | 121.03 | 121.13 | 119.05 | 120.51 | 1,834,416 | -0.30(-0.24%) |
Jun 08, 2020 | 119.33 | 121.12 | 119.20 | 120.80 | 2,253,846 | -0.31(-0.26%) |
Jun 05, 2020 | 119.91 | 122.33 | 117.79 | 121.12 | 2,791,321 | +1.36(+1.13%) |
Jun 04, 2020 | 121.80 | 122.42 | 119.50 | 119.76 | 1,742,239 | -2.49(-2.04%) |
Jun 03, 2020 | 123.72 | 123.72 | 121.98 | 122.25 | 1,642,784 | -0.34(-0.27%) |
Jun 02, 2020 | 121.38 | 122.63 | 121.00 | 122.59 | 1,408,615 | +0.66(+0.55%) |
Jun 01, 2020 | 122.12 | 123.14 | 121.38 | 121.93 | 981,016 | -0.14(-0.11%) |
May 29, 2020 | 121.70 | 122.39 | 120.45 | 122.07 | 2,254,293 | +0.55(+0.46%) |
May 28, 2020 | 120.65 | 122.00 | 119.79 | 121.51 | 2,272,932 | +2.05(+1.72%) |
May 27, 2020 | 117.53 | 119.47 | 116.10 | 119.46 | 2,206,482 | +2.09(+1.78%) |
May 26, 2020 | 121.13 | 121.61 | 117.17 | 117.37 | 2,321,618 | -3.23(-2.68%) |
May 22, 2020 | 118.55 | 121.03 | 117.66 | 120.60 | 1,671,340 | +1.97(+1.66%) |
May 21, 2020 | 118.00 | 119.04 | 117.21 | 118.63 | 1,851,090 | +0.53(+0.45%) |
May 20, 2020 | 117.09 | 118.62 | 115.86 | 118.10 | 1,765,102 | +1.36(+1.17%) |
May 19, 2020 | 118.02 | 118.38 | 116.61 | 116.74 | 1,280,293 | -2.12(-1.79%) |
May 18, 2020 | 120.11 | 120.51 | 117.64 | 118.86 | 2,016,918 | -0.78(-0.66%) |
May 15, 2020 | 117.93 | 119.70 | 117.32 | 119.65 | 2,234,131 | +1.77(+1.50%) |
May 14, 2020 | 118.18 | 118.80 | 115.83 | 117.88 | 1,617,834 | -0.36(-0.31%) |
May 13, 2020 | 118.62 | 120.37 | 117.80 | 118.24 | 1,620,540 | -0.70(-0.59%) |
May 12, 2020 | 119.96 | 120.71 | 118.68 | 118.94 | 1,427,479 | -0.65(-0.54%) |
May 11, 2020 | 119.48 | 120.48 | 118.71 | 119.59 | 1,655,498 | +0.05(+0.04%) |
May 08, 2020 | 119.78 | 120.04 | 118.60 | 119.54 | 1,318,741 | +1.56(+1.32%) |
May 07, 2020 | 117.68 | 119.33 | 117.31 | 117.97 | 2,157,131 | +1.67(+1.43%) |
May 06, 2020 | 118.24 | 118.86 | 116.12 | 116.31 | 2,003,613 | -2.04(-1.72%) |
May 05, 2020 | 117.55 | 119.54 | 117.11 | 118.35 | 2,308,540 | +1.21(+1.03%) |
May 04, 2020 | 118.47 | 118.75 | 116.89 | 117.14 | 2,773,171 | -0.91(-0.77%) |
May 01, 2020 | 119.08 | 120.43 | 117.52 | 118.04 | 1,685,013 | -1.47(-1.23%) |
Apr 30, 2020 | 119.79 | 121.06 | 118.75 | 119.51 | 3,891,034 | -0.41(-0.35%) |
Apr 29, 2020 | 121.18 | 121.37 | 118.69 | 119.92 | 2,892,235 | -1.76(-1.45%) |
Apr 28, 2020 | 121.77 | 122.43 | 119.76 | 121.69 | 1,754,070 | +0.55(+0.46%) |
Apr 27, 2020 | 122.57 | 122.77 | 120.62 | 121.13 | 1,528,189 | -1.12(-0.92%) |
Apr 24, 2020 | 120.98 | 122.51 | 120.37 | 122.25 | 1,751,871 | +1.12(+0.93%) |
Apr 23, 2020 | 123.15 | 124.79 | 120.49 | 121.13 | 2,798,279 | -2.11(-1.71%) |
Apr 22, 2020 | 121.64 | 123.70 | 118.49 | 123.24 | 3,581,985 | +2.87(+2.39%) |
Apr 21, 2020 | 119.05 | 121.53 | 118.82 | 120.36 | 2,338,927 | -0.22(-0.18%) |
Apr 20, 2020 | 121.79 | 122.07 | 120.23 | 120.58 | 2,102,627 | -1.92(-1.56%) |
Apr 17, 2020 | 121.44 | 122.61 | 118.46 | 122.50 | 2,258,812 | +1.91(+1.58%) |
Apr 16, 2020 | 119.78 | 121.36 | 118.16 | 120.59 | 1,827,547 | +1.78(+1.50%) |
Apr 15, 2020 | 119.71 | 120.82 | 118.01 | 118.81 | 2,151,885 | -2.09(-1.73%) |
Apr 14, 2020 | 116.70 | 121.37 | 116.70 | 120.90 | 2,959,352 | +6.37(+5.56%) |
Apr 13, 2020 | 113.19 | 115.23 | 112.50 | 114.53 | 2,152,909 | +1.05(+0.93%) |
Apr 09, 2020 | 114.06 | 117.66 | 112.64 | 113.48 | 2,615,119 | -0.99(-0.87%) |
Apr 08, 2020 | 114.58 | 115.13 | 112.58 | 114.47 | 2,236,085 | +1.08(+0.95%) |
Apr 07, 2020 | 116.45 | 116.89 | 112.99 | 113.39 | 2,471,255 | -1.52(-1.32%) |
Apr 06, 2020 | 114.19 | 115.94 | 111.89 | 114.91 | 2,630,519 | +2.79(+2.49%) |
Apr 03, 2020 | 110.99 | 113.40 | 109.78 | 112.12 | 1,620,472 | +0.55(+0.50%) |
Apr 02, 2020 | 107.39 | 112.43 | 107.18 | 111.57 | 2,889,973 | +3.12(+2.88%) |
Apr 01, 2020 | 107.77 | 109.41 | 105.94 | 108.45 | 2,261,152 | -1.91(-1.73%) |
Mar 31, 2020 | 113.29 | 114.06 | 109.84 | 110.35 | 2,774,966 | -3.94(-3.44%) |
Mar 30, 2020 | 111.30 | 114.75 | 109.05 | 114.29 | 2,796,607 | +6.51(+6.04%) |
Mar 27, 2020 | 105.30 | 112.10 | 104.89 | 107.78 | 2,651,619 | +0.76(+0.71%) |
Mar 26, 2020 | 101.15 | 107.58 | 100.70 | 107.02 | 3,918,509 | +6.60(+6.57%) |
Mar 25, 2020 | 101.48 | 105.02 | 98.05 | 100.42 | 3,546,331 | -0.88(-0.87%) |
Mar 24, 2020 | 100.31 | 101.95 | 95.50 | 101.30 | 3,565,305 | +4.35(+4.49%) |
Mar 23, 2020 | 101.81 | 105.09 | 95.92 | 96.95 | 4,103,540 | -5.13(-5.02%) |
Mar 20, 2020 | 108.62 | 109.97 | 101.53 | 102.08 | 4,479,734 | -7.02(-6.43%) |
Mar 19, 2020 | 117.18 | 117.86 | 106.64 | 109.09 | 5,054,674 | -6.85(-5.91%) |
Mar 18, 2020 | 119.82 | 125.15 | 114.06 | 115.95 | 5,016,738 | -8.39(-6.75%) |
Mar 17, 2020 | 118.60 | 126.73 | 115.27 | 124.33 | 6,160,573 | +8.08(+6.95%) |
Mar 16, 2020 | 105.54 | 120.55 | 105.54 | 116.26 | 5,001,416 | +0.46(+0.39%) |
Mar 13, 2020 | 110.40 | 116.47 | 108.08 | 115.80 | 5,188,061 | +10.24(+9.70%) |
Mar 12, 2020 | 109.67 | 113.61 | 105.10 | 105.56 | 4,423,314 | -10.23(-8.83%) |
Mar 11, 2020 | 119.10 | 120.21 | 113.78 | 115.78 | 3,459,527 | -5.92(-4.86%) |
Mar 10, 2020 | 123.77 | 124.47 | 116.10 | 121.70 | 4,470,633 | -0.26(-0.21%) |
Mar 09, 2020 | 120.48 | 127.32 | 119.92 | 121.96 | 4,273,435 | -4.44(-3.51%) |
Mar 06, 2020 | 120.08 | 127.16 | 119.65 | 126.40 | 3,911,381 | +2.72(+2.20%) |
Mar 05, 2020 | 125.12 | 126.85 | 122.42 | 123.68 | 2,999,130 | -3.34(-2.63%) |
Mar 04, 2020 | 122.80 | 127.75 | 122.46 | 127.02 | 3,583,712 | +6.39(+5.30%) |
Mar 03, 2020 | 121.37 | 123.16 | 118.42 | 120.63 | 3,430,954 | -0.27(-0.22%) |