Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 169.49 | 171.22 | 166.82 | 166.93 | 1,804,119 | -2.91(-1.71%) |
Feb 25, 2021 | 171.47 | 171.68 | 167.88 | 169.84 | 1,285,849 | -0.39(-0.23%) |
Feb 24, 2021 | 168.84 | 173.46 | 168.48 | 170.23 | 2,056,941 | +0.35(+0.21%) |
Feb 23, 2021 | 170.08 | 171.36 | 167.88 | 169.88 | 2,427,718 | +0.24(+0.14%) |
Feb 22, 2021 | 165.34 | 171.42 | 165.08 | 169.63 | 1,815,576 | -2.47(-1.44%) |
Feb 19, 2021 | 169.87 | 172.57 | 169.46 | 172.11 | 1,124,148 | +2.68(+1.58%) |
Feb 18, 2021 | 170.01 | 170.55 | 168.58 | 169.43 | 1,215,547 | -1.78(-1.04%) |
Feb 17, 2021 | 168.56 | 171.73 | 167.38 | 171.21 | 1,122,678 | +2.37(+1.40%) |
Feb 16, 2021 | 168.94 | 169.56 | 166.71 | 168.84 | 1,130,858 | +0.47(+0.28%) |
Feb 12, 2021 | 169.81 | 170.51 | 166.93 | 168.36 | 1,140,740 | -1.98(-1.16%) |
Feb 11, 2021 | 170.60 | 171.87 | 169.35 | 170.34 | 1,015,083 | +0.74(+0.43%) |
Feb 10, 2021 | 171.18 | 171.75 | 168.90 | 169.60 | 1,400,159 | -0.61(-0.36%) |
Feb 09, 2021 | 173.93 | 174.49 | 169.71 | 170.22 | 1,791,045 | -3.42(-1.97%) |
Feb 08, 2021 | 171.21 | 174.54 | 171.21 | 173.63 | 1,642,766 | +2.09(+1.22%) |
Feb 05, 2021 | 174.13 | 175.64 | 170.43 | 171.55 | 2,231,394 | -2.44(-1.40%) |
Feb 04, 2021 | 168.82 | 174.18 | 168.22 | 173.98 | 2,409,514 | +6.00(+3.57%) |
Feb 03, 2021 | 161.26 | 168.80 | 160.24 | 167.98 | 2,679,687 | +7.05(+4.38%) |
Feb 02, 2021 | 163.71 | 165.84 | 160.12 | 160.93 | 3,171,828 | -1.05(-0.65%) |
Feb 01, 2021 | 159.59 | 164.39 | 158.53 | 161.98 | 1,866,692 | +4.32(+2.74%) |
Jan 29, 2021 | 158.00 | 160.95 | 154.97 | 157.66 | 1,578,218 | -1.28(-0.81%) |
Jan 28, 2021 | 154.86 | 161.70 | 154.24 | 158.94 | 1,762,286 | +6.58(+4.32%) |
Jan 27, 2021 | 156.78 | 157.78 | 151.79 | 152.36 | 2,357,566 | -6.90(-4.33%) |
Jan 26, 2021 | 164.34 | 165.10 | 159.15 | 159.26 | 1,258,452 | -4.17(-2.55%) |
Jan 25, 2021 | 161.16 | 163.77 | 159.70 | 163.43 | 1,216,577 | +1.42(+0.87%) |
Jan 22, 2021 | 161.54 | 162.39 | 160.41 | 162.02 | 1,054,172 | -0.42(-0.26%) |
Jan 21, 2021 | 163.72 | 163.72 | 161.82 | 162.43 | 1,045,962 | -0.53(-0.33%) |
Jan 20, 2021 | 161.09 | 163.98 | 159.77 | 162.97 | 970,868 | +1.79(+1.11%) |
Jan 19, 2021 | 165.49 | 166.50 | 161.13 | 161.17 | 1,427,856 | -2.59(-1.58%) |
Jan 15, 2021 | 162.32 | 164.45 | 161.43 | 163.76 | 1,145,790 | +0.49(+0.30%) |
Jan 14, 2021 | 165.71 | 166.32 | 162.65 | 163.28 | 1,534,977 | -2.14(-1.29%) |
Jan 13, 2021 | 166.96 | 167.76 | 163.59 | 165.41 | 888,767 | -1.72(-1.03%) |
Jan 12, 2021 | 165.97 | 167.29 | 164.51 | 167.13 | 1,012,857 | +0.84(+0.51%) |
Jan 11, 2021 | 165.52 | 167.95 | 164.63 | 166.29 | 881,034 | -0.88(-0.53%) |
Jan 08, 2021 | 168.84 | 169.37 | 164.55 | 167.17 | 1,096,013 | -1.28(-0.76%) |
Jan 07, 2021 | 165.97 | 169.20 | 165.97 | 168.45 | 2,158,138 | +2.95(+1.78%) |
Jan 06, 2021 | 163.14 | 168.94 | 163.14 | 165.50 | 3,188,347 | +5.38(+3.36%) |
Jan 05, 2021 | 158.27 | 161.79 | 157.41 | 160.12 | 1,177,184 | +1.33(+0.84%) |
Jan 04, 2021 | 158.52 | 160.05 | 153.67 | 158.79 | 1,666,412 | -0.79(-0.50%) |
Dec 31, 2020 | 159.58 | 159.58 | 159.58 | 906,335 | +2.05(+1.30%) | |
Dec 30, 2020 | 158.44 | 159.06 | 156.75 | 157.53 | 906,335 | -1.18(-0.74%) |
Dec 29, 2020 | 159.10 | 159.87 | 157.45 | 158.71 | 945,025 | -0.16(-0.10%) |
Dec 28, 2020 | 160.39 | 160.47 | 158.09 | 158.88 | 935,881 | -0.23(-0.15%) |
Dec 24, 2020 | 161.66 | 161.66 | 158.95 | 159.11 | 298,116 | -1.57(-0.98%) |
Dec 23, 2020 | 159.50 | 161.65 | 159.28 | 160.68 | 1,966,265 | +2.51(+1.59%) |
Dec 22, 2020 | 158.39 | 159.28 | 156.82 | 158.17 | 1,871,609 | +0.18(+0.11%) |
Dec 21, 2020 | 156.15 | 159.20 | 153.92 | 157.99 | 1,890,204 | -1.21(-0.76%) |
Dec 18, 2020 | 160.03 | 160.79 | 158.11 | 159.20 | 3,220,442 | -0.40(-0.25%) |
Dec 17, 2020 | 157.69 | 160.56 | 157.53 | 159.60 | 1,415,575 | +3.09(+1.97%) |
Dec 16, 2020 | 155.66 | 157.47 | 154.68 | 156.51 | 1,142,434 | +0.59(+0.38%) |
Dec 15, 2020 | 158.03 | 158.33 | 154.27 | 155.92 | 1,677,998 | +0.09(+0.06%) |
Dec 14, 2020 | 158.75 | 160.08 | 154.72 | 155.83 | 1,892,650 | +3.19(+2.09%) |
Dec 11, 2020 | 155.31 | 156.40 | 151.77 | 152.65 | 1,190,298 | -4.09(-2.61%) |
Dec 10, 2020 | 154.41 | 159.09 | 154.41 | 156.73 | 1,446,768 | +1.80(+1.16%) |
Dec 09, 2020 | 153.90 | 156.37 | 153.32 | 154.93 | 1,581,305 | +0.72(+0.46%) |
Dec 08, 2020 | 150.28 | 154.66 | 150.16 | 154.22 | 1,409,955 | +3.70(+2.46%) |
Dec 07, 2020 | 152.24 | 152.75 | 148.94 | 150.51 | 1,077,174 | -2.24(-1.47%) |
Dec 04, 2020 | 148.85 | 153.27 | 147.81 | 152.75 | 1,493,782 | +4.78(+3.23%) |
Dec 03, 2020 | 148.46 | 149.25 | 147.18 | 147.98 | 935,664 | +0.15(+0.10%) |
Dec 02, 2020 | 145.76 | 148.58 | 145.07 | 147.83 | 866,243 | +0.67(+0.45%) |
Dec 01, 2020 | 147.87 | 148.90 | 146.40 | 147.16 | 908,931 | +1.74(+1.20%) |
Nov 30, 2020 | 147.69 | 147.69 | 144.27 | 145.42 | 1,905,819 | -2.85(-1.92%) |
Nov 27, 2020 | 148.70 | 150.16 | 147.55 | 148.27 | 777,704 | -0.55(-0.37%) |
Nov 25, 2020 | 149.13 | 150.60 | 147.76 | 148.82 | 1,111,846 | -1.40(-0.93%) |
Nov 24, 2020 | 146.27 | 150.78 | 144.88 | 150.21 | 2,574,195 | +5.48(+3.79%) |
Nov 23, 2020 | 144.24 | 146.58 | 143.61 | 144.73 | 1,284,308 | +2.00(+1.40%) |
Nov 20, 2020 | 146.20 | 146.66 | 142.42 | 142.74 | 1,380,440 | -3.40(-2.33%) |
Nov 19, 2020 | 145.51 | 146.51 | 143.06 | 146.14 | 2,210,905 | -0.38(-0.26%) |
Nov 18, 2020 | 147.36 | 149.65 | 145.41 | 146.51 | 1,258,718 | -1.73(-1.17%) |
Nov 17, 2020 | 145.62 | 150.97 | 144.48 | 148.25 | 1,638,848 | +1.17(+0.80%) |
Nov 16, 2020 | 147.01 | 149.11 | 145.53 | 147.07 | 1,862,028 | +2.00(+1.38%) |
Nov 13, 2020 | 140.48 | 145.28 | 140.40 | 145.07 | 1,418,014 | +5.00(+3.57%) |
Nov 12, 2020 | 140.09 | 143.21 | 138.02 | 140.07 | 2,169,653 | -0.85(-0.61%) |
Nov 11, 2020 | 146.89 | 147.25 | 140.25 | 140.92 | 1,503,281 | -6.43(-4.36%) |
Nov 10, 2020 | 141.81 | 150.10 | 141.81 | 147.36 | 2,578,020 | +4.64(+3.25%) |
Nov 09, 2020 | 143.45 | 147.90 | 141.43 | 142.72 | 3,900,490 | +8.54(+6.37%) |
Nov 06, 2020 | 133.04 | 135.20 | 132.09 | 134.17 | 1,036,594 | +0.91(+0.68%) |
Nov 05, 2020 | 129.75 | 136.10 | 129.35 | 133.26 | 1,734,930 | +5.58(+4.37%) |
Nov 04, 2020 | 131.74 | 134.30 | 127.45 | 127.68 | 2,375,499 | -4.16(-3.15%) |
Nov 03, 2020 | 128.64 | 132.93 | 128.21 | 131.84 | 1,709,568 | +5.32(+4.20%) |
Nov 02, 2020 | 122.17 | 126.65 | 121.27 | 126.52 | 2,077,895 | +6.45(+5.37%) |
Oct 30, 2020 | 121.09 | 122.72 | 118.10 | 120.07 | 1,774,247 | -1.41(-1.16%) |
Oct 29, 2020 | 122.23 | 123.29 | 119.95 | 121.48 | 1,387,249 | -1.04(-0.85%) |
Oct 28, 2020 | 123.97 | 125.94 | 121.56 | 122.53 | 1,386,704 | -3.88(-3.07%) |
Oct 27, 2020 | 130.43 | 131.09 | 126.25 | 126.41 | 1,498,618 | -4.71(-3.60%) |
Oct 26, 2020 | 130.22 | 133.08 | 126.34 | 131.12 | 2,031,371 | -1.12(-0.85%) |
Oct 23, 2020 | 132.46 | 133.46 | 130.51 | 132.25 | 926,670 | +1.34(+1.02%) |
Oct 22, 2020 | 131.46 | 133.72 | 130.16 | 130.91 | 1,534,573 | -0.75(-0.57%) |
Oct 21, 2020 | 131.28 | 134.47 | 131.28 | 131.66 | 1,298,563 | -0.43(-0.32%) |
Oct 20, 2020 | 130.06 | 133.59 | 129.46 | 132.08 | 1,014,096 | +2.02(+1.56%) |
Oct 19, 2020 | 130.28 | 132.44 | 129.16 | 130.06 | 923,998 | -0.77(-0.58%) |
Oct 16, 2020 | 133.41 | 135.04 | 130.44 | 130.82 | 1,236,834 | -2.58(-1.94%) |
Oct 15, 2020 | 128.29 | 134.10 | 127.84 | 133.41 | 1,371,391 | +3.03(+2.32%) |
Oct 14, 2020 | 128.40 | 132.41 | 128.04 | 130.38 | 1,236,462 | +1.67(+1.29%) |
Oct 13, 2020 | 126.14 | 129.44 | 124.24 | 128.71 | 1,482,868 | +2.62(+2.08%) |
Oct 12, 2020 | 130.71 | 130.98 | 125.76 | 126.09 | 1,376,421 | -3.61(-2.78%) |
Oct 09, 2020 | 135.06 | 135.55 | 128.96 | 129.70 | 2,844,667 | +2.06(+1.62%) |
Oct 08, 2020 | 125.76 | 128.27 | 124.85 | 127.64 | 1,171,617 | +2.67(+2.14%) |
Oct 07, 2020 | 125.87 | 128.13 | 124.47 | 124.97 | 1,034,406 | +0.68(+0.54%) |
Oct 06, 2020 | 126.63 | 128.19 | 124.13 | 124.29 | 1,298,603 | -1.74(-1.38%) |
Oct 05, 2020 | 124.10 | 126.62 | 122.86 | 126.03 | 1,530,471 | +3.02(+2.46%) |
Oct 02, 2020 | 117.64 | 124.10 | 117.59 | 123.01 | 1,539,045 | +2.41(+2.00%) |
Oct 01, 2020 | 120.77 | 121.70 | 117.62 | 120.60 | 1,908,598 | -0.12(-0.10%) |
Sep 30, 2020 | 117.25 | 122.33 | 116.72 | 120.72 | 1,961,601 | +4.36(+3.74%) |
Sep 29, 2020 | 118.12 | 118.27 | 114.03 | 116.36 | 1,169,271 | -1.14(-0.97%) |
Sep 28, 2020 | 118.58 | 119.92 | 116.98 | 117.50 | 1,156,039 | +0.78(+0.67%) |
Sep 25, 2020 | 112.40 | 117.57 | 112.06 | 116.72 | 1,486,783 | +3.48(+3.08%) |
Sep 24, 2020 | 112.35 | 115.36 | 110.74 | 113.23 | 1,332,831 | +0.60(+0.53%) |
Sep 23, 2020 | 117.92 | 118.21 | 112.38 | 112.63 | 2,334,501 | -4.18(-3.58%) |
Sep 22, 2020 | 121.47 | 121.83 | 115.77 | 116.81 | 2,725,870 | -4.65(-3.83%) |
Sep 21, 2020 | 121.56 | 121.96 | 115.33 | 121.46 | 3,750,710 | -6.58(-5.14%) |
Sep 18, 2020 | 131.86 | 132.53 | 127.89 | 128.04 | 2,138,613 | -4.73(-3.57%) |
Sep 17, 2020 | 131.95 | 133.50 | 129.91 | 132.78 | 1,426,425 | -0.84(-0.63%) |
Sep 16, 2020 | 132.56 | 134.75 | 132.37 | 133.62 | 1,370,839 | +2.14(+1.63%) |
Sep 15, 2020 | 132.60 | 134.35 | 130.62 | 131.48 | 1,363,829 | +0.08(+0.06%) |
Sep 14, 2020 | 130.77 | 131.99 | 129.59 | 131.40 | 1,712,662 | +1.67(+1.28%) |
Sep 11, 2020 | 130.35 | 130.85 | 127.98 | 129.74 | 769,987 | -0.65(-0.50%) |
Sep 10, 2020 | 130.52 | 132.11 | 129.84 | 130.39 | 2,161,887 | +0.83(+0.64%) |
Sep 09, 2020 | 129.40 | 131.03 | 128.54 | 129.56 | 2,018,096 | +1.24(+0.97%) |
Sep 08, 2020 | 131.95 | 131.95 | 128.18 | 128.31 | 1,465,360 | -4.38(-3.30%) |
Sep 04, 2020 | 132.29 | 134.75 | 130.56 | 132.69 | 1,160,300 | +0.44(+0.33%) |
Sep 03, 2020 | 134.36 | 134.94 | 130.03 | 132.26 | 1,921,223 | -1.52(-1.14%) |
Sep 02, 2020 | 130.41 | 135.04 | 128.73 | 133.78 | 2,270,268 | +3.84(+2.96%) |
Sep 01, 2020 | 129.95 | 130.32 | 128.35 | 129.93 | 1,398,634 | -1.47(-1.12%) |
Aug 31, 2020 | 131.26 | 133.48 | 130.75 | 131.40 | 2,529,425 | -0.26(-0.20%) |
Aug 28, 2020 | 130.13 | 131.78 | 128.16 | 131.66 | 1,126,423 | +1.52(+1.17%) |
Aug 27, 2020 | 128.34 | 133.59 | 127.70 | 130.15 | 2,064,070 | +2.70(+2.12%) |
Aug 26, 2020 | 129.34 | 129.54 | 125.77 | 127.44 | 1,048,266 | -2.40(-1.85%) |
Aug 25, 2020 | 130.22 | 130.47 | 127.57 | 129.84 | 1,026,985 | -0.26(-0.20%) |
Aug 24, 2020 | 129.25 | 130.77 | 127.80 | 130.11 | 3,265,249 | +1.81(+1.41%) |
Aug 21, 2020 | 126.59 | 128.75 | 126.15 | 128.30 | 1,233,839 | +1.32(+1.04%) |
Aug 20, 2020 | 127.98 | 129.44 | 126.00 | 126.98 | 1,286,344 | -1.83(-1.42%) |
Aug 19, 2020 | 129.56 | 131.24 | 128.04 | 128.81 | 1,462,388 | -0.84(-0.65%) |
Aug 18, 2020 | 130.11 | 130.32 | 128.22 | 129.65 | 927,870 | -0.38(-0.29%) |
Aug 17, 2020 | 129.66 | 131.17 | 129.09 | 130.03 | 1,410,251 | -0.13(-0.10%) |
Aug 14, 2020 | 126.11 | 130.62 | 125.57 | 130.16 | 1,337,640 | +3.64(+2.88%) |
Aug 13, 2020 | 127.18 | 127.18 | 125.49 | 126.51 | 846,546 | -1.41(-1.11%) |
Aug 12, 2020 | 128.64 | 128.88 | 126.20 | 127.93 | 1,293,173 | +0.52(+0.41%) |
Aug 11, 2020 | 129.67 | 130.68 | 126.70 | 127.41 | 1,542,064 | -0.85(-0.66%) |
Aug 10, 2020 | 126.18 | 128.75 | 126.18 | 128.26 | 1,086,761 | +2.13(+1.69%) |
Aug 07, 2020 | 127.32 | 128.77 | 124.55 | 126.13 | 1,417,479 | -1.98(-1.55%) |
Aug 06, 2020 | 126.76 | 128.74 | 126.39 | 128.11 | 1,743,132 | +1.85(+1.46%) |
Aug 05, 2020 | 125.54 | 127.70 | 125.07 | 126.26 | 2,305,873 | +1.96(+1.57%) |
Aug 04, 2020 | 120.93 | 124.69 | 120.41 | 124.31 | 2,184,652 | +2.44(+2.00%) |
Aug 03, 2020 | 123.07 | 123.25 | 120.84 | 121.87 | 1,162,075 | -0.75(-0.61%) |
Jul 31, 2020 | 123.81 | 123.81 | 120.45 | 122.61 | 2,632,933 | -1.36(-1.10%) |
Jul 30, 2020 | 124.04 | 124.39 | 121.74 | 123.98 | 1,595,196 | -1.68(-1.33%) |
Jul 29, 2020 | 121.20 | 126.63 | 120.90 | 125.65 | 2,509,009 | +5.64(+4.70%) |
Jul 28, 2020 | 121.21 | 122.70 | 119.64 | 120.02 | 1,581,234 | -1.33(-1.09%) |
Jul 27, 2020 | 121.03 | 121.65 | 119.68 | 121.34 | 1,709,918 | -0.17(-0.14%) |
Jul 24, 2020 | 122.49 | 122.49 | 120.11 | 121.52 | 1,700,066 | -1.41(-1.15%) |
Jul 23, 2020 | 121.03 | 123.43 | 120.00 | 122.93 | 4,294,390 | +4.41(+3.72%) |
Jul 22, 2020 | 111.63 | 120.42 | 111.44 | 118.53 | 5,523,446 | +12.67(+11.97%) |
Jul 21, 2020 | 102.89 | 106.70 | 102.82 | 105.85 | 2,564,885 | +4.22(+4.15%) |
Jul 20, 2020 | 102.24 | 102.94 | 99.89 | 101.63 | 3,215,108 | -1.05(-1.03%) |
Jul 17, 2020 | 104.00 | 104.89 | 101.94 | 102.69 | 1,633,344 | -1.05(-1.01%) |
Jul 16, 2020 | 101.51 | 104.88 | 100.16 | 103.73 | 2,996,889 | +1.44(+1.41%) |
Jul 15, 2020 | 98.49 | 103.04 | 97.98 | 102.29 | 3,986,041 | +6.48(+6.76%) |
Jul 14, 2020 | 93.48 | 95.98 | 92.69 | 95.81 | 1,886,555 | +2.06(+2.20%) |
Jul 13, 2020 | 91.98 | 96.54 | 91.98 | 93.75 | 2,693,572 | +0.11(+0.11%) |
Jul 10, 2020 | 90.85 | 93.93 | 90.28 | 93.64 | 1,749,539 | +2.30(+2.52%) |
Jul 09, 2020 | 92.71 | 92.93 | 89.13 | 91.34 | 3,030,450 | -1.25(-1.35%) |
Jul 08, 2020 | 93.16 | 93.16 | 90.38 | 92.59 | 1,653,434 | -0.59(-0.63%) |
Jul 07, 2020 | 94.97 | 95.96 | 93.10 | 93.18 | 1,322,537 | -2.88(-2.99%) |
Jul 06, 2020 | 96.52 | 96.88 | 94.22 | 96.05 | 1,406,219 | +1.20(+1.27%) |
Jul 02, 2020 | 97.01 | 98.93 | 94.62 | 94.85 | 1,596,781 | -0.11(-0.11%) |
Jul 01, 2020 | 93.63 | 97.06 | 92.96 | 94.96 | 2,313,667 | +0.99(+1.05%) |
Jun 30, 2020 | 93.14 | 94.52 | 90.78 | 93.97 | 1,901,715 | +0.83(+0.89%) |
Jun 29, 2020 | 90.67 | 93.16 | 89.20 | 93.14 | 2,624,332 | +3.60(+4.02%) |
Jun 26, 2020 | 90.33 | 91.58 | 88.53 | 89.54 | 2,508,578 | -0.84(-0.93%) |
Jun 25, 2020 | 90.08 | 91.80 | 88.31 | 90.38 | 4,589,499 | -0.37(-0.41%) |
Jun 24, 2020 | 94.33 | 94.75 | 90.08 | 90.75 | 3,522,011 | -5.18(-5.40%) |
Jun 23, 2020 | 97.45 | 98.25 | 94.03 | 95.93 | 2,246,470 | +0.74(+0.77%) |
Jun 22, 2020 | 94.25 | 95.97 | 93.92 | 95.19 | 5,544,028 | +0.76(+0.81%) |
Jun 19, 2020 | 98.67 | 100.06 | 94.33 | 94.43 | 2,777,429 | -2.49(-2.57%) |
Jun 18, 2020 | 95.06 | 98.47 | 93.65 | 96.92 | 2,881,511 | +0.97(+1.01%) |
Jun 17, 2020 | 101.26 | 101.99 | 95.42 | 95.95 | 2,575,125 | -5.00(-4.95%) |
Jun 16, 2020 | 105.62 | 105.87 | 99.84 | 100.94 | 2,446,905 | +0.70(+0.70%) |
Jun 15, 2020 | 94.68 | 101.02 | 93.99 | 100.25 | 2,014,092 | +2.89(+2.97%) |
Jun 12, 2020 | 101.51 | 103.27 | 95.37 | 97.35 | 3,786,933 | -0.54(-0.55%) |
Jun 11, 2020 | 101.66 | 103.56 | 97.58 | 97.89 | 4,222,133 | -8.69(-8.16%) |
Jun 10, 2020 | 111.60 | 112.50 | 105.25 | 106.59 | 3,404,888 | -5.72(-5.09%) |
Jun 09, 2020 | 112.24 | 113.17 | 108.63 | 112.31 | 2,674,692 | -1.97(-1.73%) |
Jun 08, 2020 | 113.76 | 114.92 | 112.69 | 114.29 | 1,899,406 | +2.40(+2.15%) |
Jun 05, 2020 | 108.93 | 113.77 | 107.68 | 111.89 | 3,182,924 | +8.33(+8.04%) |
Jun 04, 2020 | 104.13 | 105.16 | 102.02 | 103.56 | 2,263,343 | -0.95(-0.91%) |
Jun 03, 2020 | 106.26 | 109.61 | 104.38 | 104.51 | 2,880,126 | -1.05(-0.99%) |
Jun 02, 2020 | 106.08 | 106.42 | 104.40 | 105.55 | 1,225,070 | +0.18(+0.17%) |
Jun 01, 2020 | 103.44 | 106.93 | 103.16 | 105.37 | 1,383,054 | +1.87(+1.81%) |
May 29, 2020 | 105.74 | 106.42 | 101.20 | 103.50 | 3,213,806 | -2.78(-2.61%) |
May 28, 2020 | 111.34 | 111.83 | 105.94 | 106.28 | 1,780,773 | -3.77(-3.42%) |
May 27, 2020 | 107.47 | 110.34 | 106.74 | 110.05 | 2,142,927 | +4.44(+4.21%) |
May 26, 2020 | 107.42 | 110.00 | 105.51 | 105.60 | 2,187,749 | +2.30(+2.23%) |
May 22, 2020 | 105.04 | 105.33 | 102.14 | 103.30 | 2,192,217 | -1.32(-1.26%) |
May 21, 2020 | 102.50 | 104.99 | 102.29 | 104.61 | 3,860,771 | +1.58(+1.53%) |
May 20, 2020 | 102.49 | 103.81 | 100.97 | 103.04 | 5,151,636 | +2.48(+2.47%) |
May 19, 2020 | 101.06 | 103.12 | 99.39 | 100.56 | 4,181,510 | -1.69(-1.65%) |
May 18, 2020 | 99.26 | 104.89 | 99.14 | 102.24 | 6,034,888 | +6.64(+6.95%) |
May 15, 2020 | 95.28 | 96.93 | 94.02 | 95.60 | 4,339,507 | -0.42(-0.43%) |
May 14, 2020 | 95.53 | 96.26 | 92.81 | 96.02 | 4,065,028 | -1.10(-1.14%) |
May 13, 2020 | 96.94 | 98.05 | 95.22 | 97.12 | 4,805,556 | +0.74(+0.76%) |
May 12, 2020 | 101.56 | 101.63 | 96.28 | 96.38 | 2,914,889 | -4.44(-4.41%) |
May 11, 2020 | 102.43 | 103.21 | 99.77 | 100.83 | 2,854,949 | -3.66(-3.50%) |
May 08, 2020 | 101.18 | 104.68 | 100.77 | 104.49 | 1,750,262 | +5.21(+5.25%) |
May 07, 2020 | 97.83 | 101.49 | 97.19 | 99.28 | 1,890,280 | +2.96(+3.08%) |
May 06, 2020 | 103.52 | 103.52 | 95.90 | 96.32 | 2,783,278 | -6.76(-6.56%) |
May 05, 2020 | 102.24 | 105.04 | 101.58 | 103.07 | 2,215,086 | +2.76(+2.75%) |
May 04, 2020 | 100.00 | 101.00 | 98.23 | 100.31 | 2,540,530 | -1.21(-1.19%) |
May 01, 2020 | 103.97 | 105.17 | 100.40 | 101.53 | 1,911,386 | -4.86(-4.57%) |
Apr 30, 2020 | 108.30 | 108.73 | 105.59 | 106.39 | 2,278,038 | -3.34(-3.04%) |
Apr 29, 2020 | 109.01 | 112.27 | 107.87 | 109.73 | 2,931,462 | +3.94(+3.73%) |
Apr 28, 2020 | 108.11 | 110.12 | 105.43 | 105.78 | 2,431,456 | -1.58(-1.47%) |
Apr 27, 2020 | 105.40 | 108.35 | 105.22 | 107.36 | 2,405,168 | +2.96(+2.84%) |
Apr 24, 2020 | 102.64 | 105.16 | 100.96 | 104.40 | 2,444,439 | +2.99(+2.95%) |
Apr 23, 2020 | 102.14 | 106.02 | 101.28 | 101.41 | 2,991,142 | +0.21(+0.21%) |
Apr 22, 2020 | 104.89 | 105.45 | 101.02 | 101.20 | 3,213,038 | -0.92(-0.90%) |
Apr 21, 2020 | 100.51 | 110.66 | 97.36 | 102.12 | 4,172,279 | -4.80(-4.49%) |
Apr 20, 2020 | 109.01 | 111.27 | 105.22 | 106.92 | 2,927,751 | -5.06(-4.52%) |
Apr 17, 2020 | 109.21 | 112.38 | 107.68 | 111.98 | 2,439,584 | +7.11(+6.78%) |
Apr 16, 2020 | 106.05 | 107.23 | 103.23 | 104.88 | 2,676,534 | -1.12(-1.06%) |
Apr 15, 2020 | 103.11 | 107.81 | 103.11 | 106.00 | 2,595,768 | -2.96(-2.72%) |
Apr 14, 2020 | 101.95 | 109.13 | 101.87 | 108.96 | 3,798,160 | +8.65(+8.62%) |
Apr 13, 2020 | 103.75 | 104.55 | 98.43 | 100.31 | 2,909,730 | -4.31(-4.12%) |
Apr 09, 2020 | 105.27 | 108.61 | 102.27 | 104.62 | 3,668,259 | +0.00(+0.00%) |
Apr 08, 2020 | 96.82 | 107.30 | 96.08 | 104.62 | 4,266,017 | +9.15(+9.58%) |
Apr 07, 2020 | 96.35 | 99.35 | 94.71 | 95.47 | 4,718,038 | +4.87(+5.38%) |
Apr 06, 2020 | 83.80 | 91.19 | 82.34 | 90.60 | 4,047,293 | +11.38(+14.36%) |
Apr 03, 2020 | 80.67 | 81.67 | 77.20 | 79.23 | 2,149,354 | -2.00(-2.47%) |
Apr 02, 2020 | 79.99 | 86.01 | 79.15 | 81.23 | 2,252,443 | +0.16(+0.20%) |
Apr 01, 2020 | 81.25 | 83.64 | 79.41 | 81.07 | 3,329,964 | -5.93(-6.81%) |
Mar 31, 2020 | 86.76 | 88.92 | 84.81 | 86.99 | 3,025,671 | -1.07(-1.22%) |
Mar 30, 2020 | 86.15 | 89.47 | 83.28 | 88.07 | 3,472,427 | +3.51(+4.16%) |
Mar 27, 2020 | 87.53 | 89.32 | 83.27 | 84.55 | 3,830,003 | -6.88(-7.53%) |
Mar 26, 2020 | 92.07 | 100.44 | 87.31 | 91.44 | 4,945,224 | +1.78(+1.99%) |
Mar 25, 2020 | 84.48 | 92.83 | 82.70 | 89.66 | 5,203,440 | +5.66(+6.74%) |
Mar 24, 2020 | 83.57 | 89.13 | 80.31 | 83.99 | 4,653,277 | +7.74(+10.14%) |
Mar 23, 2020 | 78.34 | 82.84 | 72.94 | 76.26 | 6,021,118 | +0.25(+0.33%) |
Mar 20, 2020 | 82.49 | 85.64 | 72.63 | 76.00 | 6,142,857 | -4.84(-5.99%) |
Mar 19, 2020 | 64.94 | 85.20 | 64.67 | 80.84 | 5,509,271 | +14.88(+22.56%) |
Mar 18, 2020 | 70.70 | 71.85 | 56.52 | 65.96 | 6,553,951 | -9.03(-12.04%) |
Mar 17, 2020 | 83.58 | 84.62 | 73.87 | 75.00 | 7,238,022 | -6.77(-8.28%) |
Mar 16, 2020 | 90.04 | 93.47 | 81.20 | 81.76 | 5,899,240 | -19.20(-19.02%) |
Mar 13, 2020 | 103.72 | 105.07 | 97.86 | 100.96 | 6,310,695 | +2.68(+2.73%) |
Mar 12, 2020 | 100.68 | 105.55 | 97.80 | 98.28 | 4,753,387 | -10.73(-9.84%) |
Mar 11, 2020 | 113.80 | 114.82 | 107.12 | 109.01 | 4,187,981 | -8.02(-6.85%) |
Mar 10, 2020 | 117.78 | 118.37 | 109.77 | 117.03 | 3,353,782 | +4.00(+3.54%) |
Mar 09, 2020 | 115.62 | 117.47 | 107.00 | 113.03 | 3,355,099 | -10.13(-8.22%) |
Mar 06, 2020 | 119.64 | 123.38 | 118.37 | 123.16 | 2,822,667 | -0.61(-0.49%) |
Mar 05, 2020 | 127.18 | 128.42 | 121.00 | 123.77 | 3,501,128 | -7.16(-5.47%) |
Mar 04, 2020 | 131.19 | 135.55 | 129.43 | 130.93 | 3,299,069 | +6.25(+5.02%) |
Mar 03, 2020 | 130.53 | 134.29 | 122.81 | 124.67 | 3,356,500 | -6.08(-4.65%) |