Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 177.09 | 177.33 | 174.28 | 175.64 | 67,300 | -1.88(-1.06%) |
Feb 25, 2021 | 180.25 | 180.25 | 176.27 | 177.52 | 40,761 | +1.30(+0.74%) |
Feb 24, 2021 | 176.65 | 176.65 | 174.89 | 176.22 | 22,884 | -0.85(-0.48%) |
Feb 23, 2021 | 176.09 | 177.37 | 174.14 | 177.07 | 29,823 | -0.37(-0.21%) |
Feb 22, 2021 | 176.92 | 178.20 | 176.72 | 177.44 | 25,938 | -0.58(-0.33%) |
Feb 19, 2021 | 178.15 | 179.97 | 178.00 | 178.02 | 35,400 | +3.04(+1.74%) |
Feb 18, 2021 | 174.86 | 175.70 | 174.18 | 174.98 | 29,038 | -1.52(-0.86%) |
Feb 17, 2021 | 175.55 | 176.50 | 175.00 | 176.50 | 40,058 | -2.68(-1.50%) |
Feb 16, 2021 | 177.99 | 179.29 | 177.64 | 179.18 | 23,361 | +2.10(+1.19%) |
Feb 12, 2021 | 177.88 | 177.88 | 175.68 | 177.08 | 34,000 | -1.11(-0.62%) |
Feb 11, 2021 | 176.51 | 178.31 | 176.51 | 178.19 | 40,410 | +8.44(+4.97%) |
Feb 10, 2021 | 173.00 | 173.00 | 169.20 | 169.75 | 27,682 | -3.21(-1.86%) |
Feb 09, 2021 | 172.22 | 173.12 | 170.67 | 172.96 | 137,612 | +3.37(+1.99%) |
Feb 08, 2021 | 170.62 | 170.62 | 167.52 | 169.59 | 176,701 | +1.04(+0.62%) |
Feb 05, 2021 | 166.58 | 168.63 | 166.38 | 168.55 | 28,200 | +3.70(+2.24%) |
Feb 04, 2021 | 165.93 | 166.28 | 163.81 | 164.85 | 24,197 | -2.15(-1.29%) |
Feb 03, 2021 | 165.77 | 167.00 | 164.81 | 167.00 | 33,007 | -1.24(-0.74%) |
Feb 02, 2021 | 166.53 | 168.49 | 166.20 | 168.24 | 36,724 | +4.11(+2.50%) |
Feb 01, 2021 | 162.61 | 164.29 | 162.23 | 164.13 | 38,081 | +4.29(+2.68%) |
Jan 29, 2021 | 159.94 | 160.92 | 158.51 | 159.84 | 27,600 | -1.15(-0.71%) |
Jan 28, 2021 | 161.85 | 163.24 | 160.98 | 160.99 | 81,571 | -2.04(-1.25%) |
Jan 27, 2021 | 160.27 | 165.40 | 160.00 | 163.03 | 79,812 | -5.88(-3.48%) |
Jan 26, 2021 | 168.68 | 170.03 | 167.63 | 168.91 | 48,785 | +4.31(+2.62%) |
Jan 25, 2021 | 165.23 | 165.25 | 162.76 | 164.60 | 50,548 | -5.10(-3.01%) |
Jan 22, 2021 | 170.25 | 171.02 | 169.18 | 169.70 | 40,300 | -4.48(-2.57%) |
Jan 21, 2021 | 172.88 | 174.19 | 172.38 | 174.18 | 26,390 | +0.69(+0.40%) |
Jan 20, 2021 | 174.63 | 174.74 | 172.29 | 173.49 | 93,620 | -0.81(-0.46%) |
Jan 19, 2021 | 177.49 | 177.49 | 173.51 | 174.30 | 39,011 | +4.43(+2.61%) |
Jan 15, 2021 | 170.32 | 170.99 | 168.46 | 169.87 | 35,300 | -5.90(-3.36%) |
Jan 14, 2021 | 175.97 | 176.76 | 175.61 | 175.77 | 32,763 | -1.74(-0.98%) |
Jan 13, 2021 | 174.31 | 177.58 | 174.14 | 177.51 | 32,591 | +1.58(+0.90%) |
Jan 12, 2021 | 176.95 | 176.95 | 175.00 | 175.93 | 30,806 | -1.92(-1.08%) |
Jan 11, 2021 | 176.59 | 178.27 | 176.36 | 177.85 | 21,166 | -3.22(-1.78%) |
Jan 08, 2021 | 182.00 | 182.74 | 179.19 | 181.07 | 23,100 | +2.85(+1.60%) |
Jan 07, 2021 | 178.55 | 180.06 | 176.65 | 178.22 | 24,439 | -1.48(-0.82%) |
Jan 06, 2021 | 178.28 | 180.11 | 178.28 | 179.70 | 23,887 | +0.98(+0.55%) |
Jan 05, 2021 | 178.49 | 179.20 | 177.63 | 178.72 | 30,065 | -2.12(-1.17%) |
Jan 04, 2021 | 183.78 | 183.78 | 179.14 | 180.84 | 84,720 | -2.15(-1.17%) |
Dec 31, 2020 | 182.99 | 182.99 | 182.99 | 17,910 | -0.51(-0.28%) | |
Dec 30, 2020 | 183.00 | 183.83 | 182.39 | 183.50 | 17,910 | +0.16(+0.09%) |
Dec 29, 2020 | 184.84 | 184.84 | 182.57 | 183.34 | 18,412 | +0.77(+0.42%) |
Dec 28, 2020 | 182.00 | 182.69 | 181.79 | 182.57 | 18,427 | +2.15(+1.19%) |
Dec 24, 2020 | 178.01 | 180.59 | 178.01 | 180.42 | 13,100 | +1.14(+0.64%) |
Dec 23, 2020 | 179.25 | 179.73 | 178.31 | 179.28 | 18,251 | +0.65(+0.36%) |
Dec 22, 2020 | 177.84 | 179.06 | 176.88 | 178.63 | 33,357 | +1.02(+0.57%) |
Dec 21, 2020 | 174.75 | 178.40 | 173.66 | 177.61 | 32,920 | -0.85(-0.48%) |
Dec 18, 2020 | 179.52 | 179.52 | 177.11 | 178.46 | 32,000 | -2.59(-1.43%) |
Dec 17, 2020 | 181.65 | 182.48 | 180.90 | 181.05 | 19,095 | +4.03(+2.28%) |
Dec 16, 2020 | 175.44 | 178.21 | 175.44 | 177.02 | 17,991 | -0.04(-0.02%) |
Dec 15, 2020 | 175.75 | 177.47 | 175.57 | 177.06 | 18,709 | +2.66(+1.53%) |
Dec 14, 2020 | 174.95 | 175.74 | 174.40 | 174.40 | 22,597 | +1.94(+1.12%) |
Dec 11, 2020 | 171.55 | 172.54 | 171.08 | 172.46 | 18,100 | -2.37(-1.36%) |
Dec 10, 2020 | 174.89 | 175.61 | 173.82 | 174.83 | 17,358 | +3.44(+2.01%) |
Dec 09, 2020 | 171.57 | 172.46 | 171.06 | 171.39 | 38,316 | +1.29(+0.76%) |
Dec 08, 2020 | 169.76 | 171.13 | 169.76 | 170.10 | 25,650 | +0.42(+0.25%) |
Dec 07, 2020 | 169.15 | 170.44 | 168.29 | 169.68 | 27,532 | +2.32(+1.39%) |
Dec 04, 2020 | 168.04 | 168.09 | 166.12 | 167.36 | 29,900 | +0.37(+0.22%) |
Dec 03, 2020 | 167.54 | 167.90 | 165.60 | 166.99 | 24,581 | +4.20(+2.58%) |
Dec 02, 2020 | 163.13 | 164.04 | 162.00 | 162.79 | 19,988 | -2.19(-1.33%) |
Dec 01, 2020 | 162.36 | 165.80 | 162.36 | 164.98 | 19,101 | +4.88(+3.05%) |
Nov 30, 2020 | 163.11 | 164.43 | 159.45 | 160.10 | 26,908 | -2.59(-1.59%) |
Nov 27, 2020 | 163.30 | 164.42 | 162.50 | 162.69 | 22,200 | -0.85(-0.52%) |
Nov 25, 2020 | 163.79 | 163.79 | 162.53 | 163.54 | 20,600 | -2.91(-1.75%) |
Nov 24, 2020 | 166.42 | 166.90 | 165.43 | 166.45 | 23,888 | -0.56(-0.34%) |
Nov 23, 2020 | 167.08 | 168.47 | 166.03 | 167.01 | 25,688 | +0.02(+0.01%) |
Nov 20, 2020 | 167.57 | 167.57 | 166.07 | 166.99 | 27,400 | -1.60(-0.95%) |
Nov 19, 2020 | 166.46 | 168.61 | 166.46 | 168.59 | 44,710 | +1.33(+0.80%) |
Nov 18, 2020 | 167.83 | 170.42 | 167.26 | 167.26 | 24,312 | +1.83(+1.11%) |
Nov 17, 2020 | 163.35 | 165.86 | 163.35 | 165.43 | 46,855 | +2.59(+1.59%) |
Nov 16, 2020 | 164.85 | 164.98 | 162.27 | 162.84 | 19,520 | +2.17(+1.35%) |
Nov 13, 2020 | 159.59 | 160.67 | 159.36 | 160.67 | 35,200 | -0.10(-0.06%) |
Nov 12, 2020 | 162.50 | 163.52 | 160.21 | 160.77 | 42,514 | -4.70(-2.84%) |
Nov 11, 2020 | 165.42 | 165.70 | 163.48 | 165.47 | 22,206 | -1.42(-0.85%) |
Nov 10, 2020 | 165.83 | 168.56 | 163.72 | 166.89 | 22,731 | -8.48(-4.84%) |
Nov 09, 2020 | 180.84 | 181.56 | 175.09 | 175.37 | 30,115 | +9.96(+6.02%) |
Nov 06, 2020 | 165.63 | 165.63 | 163.87 | 165.41 | 20,900 | +2.34(+1.43%) |
Nov 05, 2020 | 162.58 | 163.56 | 161.95 | 163.07 | 72,656 | +5.95(+3.79%) |
Nov 04, 2020 | 155.31 | 158.77 | 154.58 | 157.12 | 26,830 | -0.56(-0.36%) |
Nov 03, 2020 | 155.47 | 158.37 | 155.47 | 157.68 | 25,057 | +6.68(+4.42%) |
Nov 02, 2020 | 151.07 | 151.82 | 150.00 | 151.00 | 25,119 | +2.39(+1.61%) |
Oct 30, 2020 | 149.75 | 150.50 | 147.88 | 148.61 | 24,900 | -3.38(-2.22%) |
Oct 29, 2020 | 153.14 | 153.14 | 150.53 | 151.99 | 40,099 | +1.89(+1.26%) |
Oct 28, 2020 | 153.79 | 153.79 | 149.43 | 150.10 | 30,669 | -10.33(-6.44%) |
Oct 27, 2020 | 161.39 | 161.90 | 160.12 | 160.43 | 19,514 | -1.52(-0.94%) |
Oct 26, 2020 | 163.89 | 165.01 | 160.24 | 161.95 | 22,024 | -5.72(-3.41%) |
Oct 23, 2020 | 166.80 | 167.73 | 166.34 | 167.67 | 16,600 | +0.74(+0.45%) |
Oct 22, 2020 | 165.96 | 167.77 | 165.56 | 166.93 | 34,312 | +3.94(+2.41%) |
Oct 21, 2020 | 164.38 | 165.22 | 162.66 | 162.99 | 35,311 | -4.19(-2.51%) |
Oct 20, 2020 | 167.04 | 167.92 | 165.97 | 167.18 | 18,789 | +1.78(+1.08%) |
Oct 19, 2020 | 167.57 | 168.00 | 165.40 | 165.40 | 15,487 | -0.85(-0.51%) |
Oct 16, 2020 | 168.37 | 168.37 | 166.06 | 166.25 | 24,100 | +3.50(+2.15%) |
Oct 15, 2020 | 161.90 | 163.47 | 161.58 | 162.75 | 33,664 | -3.99(-2.39%) |
Oct 14, 2020 | 167.90 | 168.60 | 166.62 | 166.74 | 21,695 | -1.34(-0.80%) |
Oct 13, 2020 | 167.60 | 168.66 | 166.98 | 168.08 | 19,826 | -0.86(-0.51%) |
Oct 12, 2020 | 167.57 | 169.87 | 167.57 | 168.94 | 10,292 | +1.92(+1.15%) |
Oct 09, 2020 | 167.98 | 167.98 | 166.39 | 167.02 | 11,300 | +3.33(+2.03%) |
Oct 08, 2020 | 163.57 | 164.04 | 162.65 | 163.69 | 16,973 | -0.42(-0.26%) |
Oct 07, 2020 | 165.19 | 165.19 | 162.93 | 164.11 | 10,312 | +2.99(+1.86%) |
Oct 06, 2020 | 163.14 | 163.76 | 160.93 | 161.12 | 21,921 | -1.20(-0.74%) |
Oct 05, 2020 | 162.55 | 162.64 | 160.35 | 162.32 | 22,327 | -0.73(-0.45%) |
Oct 02, 2020 | 160.85 | 163.24 | 160.85 | 163.05 | 19,000 | -1.00(-0.61%) |
Oct 01, 2020 | 165.17 | 165.17 | 163.02 | 164.06 | 54,659 | +0.93(+0.57%) |
Sep 30, 2020 | 163.47 | 163.47 | 161.70 | 163.13 | 19,489 | -2.34(-1.41%) |
Sep 29, 2020 | 164.97 | 165.80 | 164.10 | 165.47 | 19,076 | +0.26(+0.16%) |
Sep 28, 2020 | 165.97 | 166.25 | 165.08 | 165.21 | 22,002 | +1.70(+1.04%) |
Sep 25, 2020 | 160.23 | 163.51 | 160.23 | 163.51 | 24,500 | +0.76(+0.47%) |
Sep 24, 2020 | 163.99 | 163.99 | 161.04 | 162.75 | 18,695 | -1.67(-1.02%) |
Sep 23, 2020 | 167.80 | 167.80 | 163.71 | 164.42 | 24,650 | +3.86(+2.40%) |
Sep 22, 2020 | 159.12 | 160.56 | 158.88 | 160.56 | 20,116 | -0.14(-0.09%) |
Sep 21, 2020 | 160.56 | 160.70 | 158.33 | 160.70 | 17,958 | -5.26(-3.17%) |
Sep 18, 2020 | 166.45 | 166.74 | 164.75 | 165.96 | 16,900 | +0.21(+0.13%) |
Sep 17, 2020 | 163.10 | 166.12 | 163.10 | 165.75 | 14,851 | -0.47(-0.28%) |
Sep 16, 2020 | 168.21 | 168.21 | 165.77 | 166.22 | 23,572 | +1.11(+0.67%) |
Sep 15, 2020 | 164.75 | 165.70 | 164.44 | 165.11 | 12,317 | +1.03(+0.63%) |
Sep 14, 2020 | 163.85 | 164.27 | 163.02 | 164.08 | 19,408 | +2.77(+1.72%) |
Sep 11, 2020 | 161.11 | 162.35 | 160.51 | 161.31 | 20,400 | +1.87(+1.17%) |
Sep 10, 2020 | 161.59 | 162.66 | 159.05 | 159.44 | 22,627 | +1.86(+1.18%) |
Sep 09, 2020 | 155.56 | 158.98 | 155.28 | 157.58 | 35,810 | +5.07(+3.32%) |
Sep 08, 2020 | 151.51 | 154.30 | 151.07 | 152.51 | 14,761 | -3.89(-2.49%) |
Sep 04, 2020 | 157.63 | 157.73 | 153.40 | 156.40 | 121,500 | -0.17(-0.11%) |
Sep 03, 2020 | 160.95 | 162.96 | 155.96 | 156.57 | 48,896 | -1.35(-0.85%) |
Sep 02, 2020 | 156.70 | 159.14 | 156.05 | 157.92 | 97,352 | +6.33(+4.18%) |
Sep 01, 2020 | 150.20 | 152.28 | 150.20 | 151.59 | 29,332 | -1.29(-0.84%) |
Aug 31, 2020 | 154.13 | 154.13 | 150.80 | 152.88 | 24,426 | +1.79(+1.18%) |
Aug 28, 2020 | 150.58 | 151.13 | 149.23 | 151.09 | 17,300 | +0.12(+0.08%) |
Aug 27, 2020 | 151.68 | 151.94 | 150.38 | 150.97 | 20,416 | -1.53(-1.00%) |
Aug 26, 2020 | 151.29 | 152.96 | 151.29 | 152.50 | 22,898 | +0.15(+0.10%) |
Aug 25, 2020 | 153.11 | 153.11 | 151.06 | 152.35 | 14,229 | +0.01(+0.01%) |
Aug 24, 2020 | 153.22 | 153.58 | 151.84 | 152.34 | 19,647 | -0.27(-0.18%) |
Aug 21, 2020 | 150.74 | 153.14 | 150.74 | 152.61 | 16,400 | -2.49(-1.61%) |
Aug 20, 2020 | 154.54 | 155.10 | 152.62 | 155.10 | 47,829 | +0.19(+0.12%) |
Aug 19, 2020 | 157.11 | 157.53 | 154.52 | 154.91 | 59,296 | -5.49(-3.42%) |
Aug 18, 2020 | 161.70 | 161.70 | 158.85 | 160.40 | 21,997 | +1.12(+0.71%) |
Aug 17, 2020 | 158.36 | 159.73 | 158.36 | 159.28 | 12,454 | +2.03(+1.29%) |
Aug 14, 2020 | 156.91 | 157.56 | 156.62 | 157.25 | 65,900 | -1.02(-0.64%) |
Aug 13, 2020 | 158.00 | 159.12 | 157.16 | 158.27 | 61,778 | +2.21(+1.42%) |
Aug 12, 2020 | 154.58 | 156.29 | 154.37 | 156.06 | 23,103 | +3.06(+2.00%) |
Aug 11, 2020 | 155.50 | 156.16 | 153.00 | 153.00 | 30,202 | +2.00(+1.32%) |
Aug 10, 2020 | 150.61 | 151.24 | 149.08 | 151.00 | 33,700 | +4.15(+2.83%) |
Aug 07, 2020 | 145.24 | 147.49 | 145.18 | 146.85 | 21,400 | +0.44(+0.30%) |
Aug 06, 2020 | 145.01 | 146.41 | 144.54 | 146.41 | 30,508 | +4.11(+2.89%) |
Aug 05, 2020 | 141.71 | 143.45 | 141.42 | 142.30 | 21,205 | +2.22(+1.58%) |
Aug 04, 2020 | 138.04 | 140.39 | 137.44 | 140.08 | 18,989 | -0.18(-0.13%) |
Aug 03, 2020 | 139.54 | 140.61 | 139.16 | 140.26 | 26,293 | +2.88(+2.10%) |
Jul 31, 2020 | 140.40 | 140.73 | 136.51 | 137.38 | 56,800 | -2.37(-1.70%) |
Jul 30, 2020 | 139.36 | 139.94 | 136.78 | 139.75 | 13,693 | -3.68(-2.57%) |
Jul 29, 2020 | 142.93 | 143.53 | 142.58 | 143.43 | 15,218 | +3.83(+2.74%) |
Jul 28, 2020 | 139.48 | 140.62 | 139.41 | 139.60 | 19,544 | -1.37(-0.97%) |
Jul 27, 2020 | 140.63 | 141.88 | 140.26 | 140.97 | 17,086 | +1.72(+1.23%) |
Jul 24, 2020 | 138.81 | 139.94 | 138.34 | 139.25 | 32,300 | -0.63(-0.45%) |
Jul 23, 2020 | 141.56 | 141.99 | 139.88 | 139.88 | 27,593 | -2.85(-2.00%) |
Jul 22, 2020 | 141.66 | 142.81 | 141.48 | 142.73 | 119,874 | +0.73(+0.51%) |
Jul 21, 2020 | 141.60 | 142.50 | 140.87 | 142.00 | 38,391 | +3.23(+2.33%) |
Jul 20, 2020 | 137.20 | 138.93 | 136.99 | 138.77 | 29,086 | +2.50(+1.83%) |
Jul 17, 2020 | 135.41 | 136.54 | 134.96 | 136.27 | 23,300 | -0.17(-0.12%) |
Jul 16, 2020 | 135.38 | 136.99 | 135.38 | 136.44 | 26,280 | -1.92(-1.39%) |
Jul 15, 2020 | 138.49 | 139.00 | 137.51 | 138.36 | 30,437 | +3.89(+2.89%) |
Jul 14, 2020 | 132.54 | 134.50 | 132.54 | 134.47 | 27,486 | -0.67(-0.50%) |
Jul 13, 2020 | 137.56 | 137.98 | 134.38 | 135.14 | 29,297 | +1.44(+1.08%) |
Jul 10, 2020 | 132.44 | 134.08 | 132.10 | 133.70 | 24,600 | +0.17(+0.13%) |
Jul 09, 2020 | 134.60 | 134.87 | 132.45 | 133.53 | 21,099 | -1.46(-1.08%) |
Jul 08, 2020 | 132.69 | 135.28 | 132.69 | 134.99 | 40,272 | -0.24(-0.18%) |
Jul 07, 2020 | 137.11 | 137.11 | 135.23 | 135.23 | 27,388 | -4.96(-3.54%) |
Jul 06, 2020 | 140.08 | 142.00 | 138.84 | 140.19 | 25,085 | +3.06(+2.23%) |
Jul 02, 2020 | 137.82 | 138.50 | 136.98 | 137.13 | 19,300 | +4.04(+3.04%) |
Jul 01, 2020 | 133.05 | 133.27 | 132.26 | 133.09 | 12,912 | +1.41(+1.07%) |
Jun 30, 2020 | 130.25 | 132.01 | 130.03 | 131.68 | 17,204 | +1.38(+1.06%) |
Jun 29, 2020 | 129.47 | 130.79 | 129.08 | 130.30 | 24,786 | +0.30(+0.23%) |
Jun 26, 2020 | 132.94 | 132.94 | 129.91 | 130.00 | 58,700 | -5.73(-4.22%) |
Jun 25, 2020 | 133.87 | 135.73 | 133.30 | 135.73 | 36,444 | +3.71(+2.81%) |
Jun 24, 2020 | 135.11 | 135.11 | 132.02 | 132.02 | 35,585 | -4.91(-3.59%) |
Jun 23, 2020 | 137.16 | 137.76 | 136.19 | 136.93 | 21,809 | +3.44(+2.58%) |
Jun 22, 2020 | 131.23 | 133.75 | 131.15 | 133.49 | 27,534 | +1.50(+1.14%) |
Jun 19, 2020 | 136.18 | 136.18 | 131.58 | 131.99 | 28,600 | -2.78(-2.06%) |
Jun 18, 2020 | 133.79 | 135.81 | 133.79 | 134.77 | 18,056 | -0.58(-0.43%) |
Jun 17, 2020 | 134.92 | 136.22 | 133.90 | 135.35 | 43,649 | +0.61(+0.45%) |
Jun 16, 2020 | 136.99 | 136.99 | 133.15 | 134.74 | 29,764 | +1.75(+1.32%) |
Jun 15, 2020 | 128.73 | 133.38 | 128.31 | 132.99 | 71,272 | +1.74(+1.33%) |
Jun 12, 2020 | 131.60 | 132.04 | 128.56 | 131.25 | 52,300 | +1.00(+0.77%) |
Jun 11, 2020 | 136.38 | 136.66 | 130.25 | 130.25 | 95,338 | -10.76(-7.63%) |
Jun 10, 2020 | 141.56 | 143.23 | 140.58 | 141.01 | 53,373 | -1.91(-1.34%) |
Jun 09, 2020 | 141.81 | 143.96 | 141.53 | 142.92 | 68,902 | -3.89(-2.65%) |
Jun 08, 2020 | 147.86 | 147.86 | 144.81 | 146.81 | 66,439 | -2.37(-1.59%) |
Jun 05, 2020 | 146.50 | 150.00 | 146.22 | 149.18 | 33,700 | +4.67(+3.23%) |
Jun 04, 2020 | 142.47 | 145.18 | 142.29 | 144.51 | 72,159 | +2.51(+1.77%) |
Jun 03, 2020 | 138.62 | 142.00 | 138.48 | 142.00 | 40,851 | +6.76(+5.00%) |
Jun 02, 2020 | 134.53 | 135.41 | 134.14 | 135.24 | 37,762 | -1.45(-1.06%) |
Jun 01, 2020 | 133.00 | 136.69 | 132.75 | 136.69 | 45,544 | +3.51(+2.64%) |
May 29, 2020 | 132.65 | 134.82 | 130.89 | 133.18 | 169,700 | +2.17(+1.66%) |
May 28, 2020 | 130.15 | 133.06 | 129.68 | 131.01 | 74,215 | +1.73(+1.34%) |
May 27, 2020 | 129.21 | 129.59 | 127.27 | 129.28 | 47,343 | +4.40(+3.52%) |
May 26, 2020 | 125.53 | 126.24 | 124.88 | 124.88 | 36,409 | +5.69(+4.77%) |
May 22, 2020 | 118.00 | 119.40 | 117.60 | 119.19 | 35,400 | +0.54(+0.46%) |
May 21, 2020 | 119.87 | 119.90 | 118.04 | 118.65 | 45,127 | -1.73(-1.44%) |
May 20, 2020 | 120.04 | 121.22 | 119.76 | 120.38 | 52,054 | +2.85(+2.42%) |
May 19, 2020 | 118.97 | 119.66 | 117.53 | 117.53 | 70,710 | -0.43(-0.36%) |
May 18, 2020 | 114.19 | 118.25 | 114.19 | 117.96 | 69,382 | +9.14(+8.40%) |
May 15, 2020 | 108.05 | 108.82 | 107.67 | 108.82 | 47,700 | +2.38(+2.24%) |
May 14, 2020 | 103.06 | 106.44 | 102.27 | 106.44 | 55,078 | -0.06(-0.06%) |
May 13, 2020 | 108.42 | 108.42 | 105.90 | 106.50 | 51,041 | -2.27(-2.09%) |
May 12, 2020 | 111.49 | 111.49 | 108.77 | 108.77 | 94,641 | -2.32(-2.09%) |
May 11, 2020 | 111.51 | 111.96 | 110.27 | 111.09 | 93,551 | -1.41(-1.25%) |
May 08, 2020 | 112.56 | 113.27 | 112.02 | 112.50 | 145,600 | -0.87(-0.77%) |
May 07, 2020 | 113.17 | 113.75 | 112.27 | 113.37 | 67,755 | +6.13(+5.72%) |
May 06, 2020 | 107.83 | 108.59 | 107.24 | 107.24 | 38,093 | -0.46(-0.43%) |
May 05, 2020 | 106.88 | 108.33 | 106.71 | 107.70 | 76,893 | -0.60(-0.55%) |
May 04, 2020 | 106.03 | 108.79 | 105.61 | 108.30 | 199,571 | -3.85(-3.43%) |
May 01, 2020 | 112.91 | 113.79 | 111.23 | 112.15 | 38,700 | -2.05(-1.80%) |
Apr 30, 2020 | 114.65 | 115.28 | 113.05 | 114.20 | 97,711 | -1.65(-1.42%) |
Apr 29, 2020 | 114.16 | 116.07 | 113.80 | 115.85 | 117,225 | +5.10(+4.60%) |
Apr 28, 2020 | 112.86 | 112.95 | 110.00 | 110.75 | 62,174 | -1.35(-1.20%) |
Apr 27, 2020 | 109.48 | 112.82 | 109.00 | 112.10 | 57,589 | +0.03(+0.03%) |
Apr 24, 2020 | 110.65 | 112.60 | 109.49 | 112.07 | 31,400 | +1.07(+0.96%) |
Apr 23, 2020 | 111.97 | 114.06 | 110.62 | 111.00 | 43,914 | -1.45(-1.29%) |
Apr 22, 2020 | 112.45 | 112.65 | 111.25 | 112.45 | 50,022 | -2.89(-2.51%) |
Apr 21, 2020 | 116.36 | 118.01 | 114.58 | 115.34 | 52,660 | -4.09(-3.42%) |
Apr 20, 2020 | 118.74 | 121.06 | 118.33 | 119.43 | 49,341 | -0.57(-0.47%) |
Apr 17, 2020 | 119.47 | 120.00 | 117.96 | 120.00 | 73,200 | +4.83(+4.19%) |
Apr 16, 2020 | 116.20 | 116.20 | 113.44 | 115.17 | 84,732 | -2.08(-1.77%) |
Apr 15, 2020 | 118.56 | 118.71 | 116.42 | 117.25 | 74,966 | -7.41(-5.94%) |
Apr 14, 2020 | 122.40 | 125.83 | 122.22 | 124.66 | 67,542 | +3.07(+2.52%) |
Apr 13, 2020 | 124.24 | 124.24 | 119.00 | 121.59 | 46,042 | -2.64(-2.13%) |
Apr 09, 2020 | 121.70 | 124.24 | 121.42 | 124.23 | 46,200 | +6.38(+5.41%) |
Apr 08, 2020 | 116.87 | 118.42 | 115.57 | 117.85 | 63,568 | +5.20(+4.62%) |
Apr 07, 2020 | 116.10 | 116.10 | 112.09 | 112.65 | 55,103 | +3.55(+3.25%) |
Apr 06, 2020 | 107.02 | 109.55 | 106.64 | 109.10 | 105,429 | +7.25(+7.12%) |
Apr 03, 2020 | 102.52 | 102.80 | 100.99 | 101.85 | 82,300 | -3.95(-3.73%) |
Apr 02, 2020 | 107.39 | 108.39 | 105.34 | 105.80 | 42,718 | -1.98(-1.84%) |
Apr 01, 2020 | 108.56 | 109.91 | 107.11 | 107.78 | 53,150 | -3.69(-3.31%) |
Mar 31, 2020 | 113.15 | 114.41 | 111.02 | 111.47 | 44,492 | -3.55(-3.09%) |
Mar 30, 2020 | 112.00 | 115.48 | 111.33 | 115.02 | 63,472 | +0.29(+0.25%) |
Mar 27, 2020 | 115.62 | 117.72 | 113.74 | 114.73 | 75,100 | -4.47(-3.75%) |
Mar 26, 2020 | 115.32 | 119.47 | 114.53 | 119.20 | 68,982 | +4.70(+4.11%) |
Mar 25, 2020 | 112.59 | 116.01 | 111.00 | 114.50 | 158,813 | +8.95(+8.48%) |
Mar 24, 2020 | 103.13 | 106.48 | 102.20 | 105.55 | 67,195 | +8.82(+9.12%) |
Mar 23, 2020 | 96.76 | 99.19 | 96.21 | 96.73 | 152,645 | -0.24(-0.25%) |
Mar 20, 2020 | 102.43 | 104.02 | 95.00 | 96.97 | 424,000 | +2.56(+2.72%) |
Mar 19, 2020 | 93.52 | 97.26 | 92.53 | 94.41 | 276,012 | +4.32(+4.80%) |
Mar 18, 2020 | 93.98 | 94.80 | 87.65 | 90.09 | 397,507 | -5.11(-5.37%) |
Mar 17, 2020 | 95.21 | 97.00 | 94.08 | 95.20 | 185,386 | +0.78(+0.83%) |
Mar 16, 2020 | 93.56 | 101.63 | 93.17 | 94.42 | 442,942 | -2.88(-2.96%) |
Mar 13, 2020 | 102.19 | 102.19 | 93.89 | 97.30 | 422,000 | +1.35(+1.41%) |
Mar 12, 2020 | 101.89 | 101.95 | 91.00 | 95.95 | 418,614 | -16.01(-14.30%) |
Mar 11, 2020 | 115.19 | 115.75 | 110.59 | 111.96 | 272,540 | -17.58(-13.57%) |
Mar 10, 2020 | 130.67 | 130.83 | 124.82 | 129.54 | 61,566 | +2.06(+1.62%) |
Mar 09, 2020 | 130.39 | 131.29 | 127.48 | 127.48 | 69,433 | -8.77(-6.44%) |
Mar 06, 2020 | 135.63 | 137.14 | 134.84 | 136.25 | 325,900 | -1.99(-1.44%) |
Mar 05, 2020 | 138.96 | 140.11 | 137.41 | 138.24 | 111,553 | -4.31(-3.02%) |
Mar 04, 2020 | 140.38 | 142.55 | 138.91 | 142.55 | 110,218 | +3.78(+2.72%) |
Mar 03, 2020 | 141.17 | 142.91 | 137.51 | 138.77 | 151,083 | +1.28(+0.93%) |