Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 148.71 | 148.98 | 148.00 | 148.33 | 3,086,522 | -1.15(-0.77%) |
Apr 29, 2021 | 149.09 | 149.58 | 148.33 | 149.48 | 2,771,360 | +1.24(+0.84%) |
Apr 28, 2021 | 148.35 | 148.61 | 148.04 | 148.24 | 1,656,634 | +0.24(+0.17%) |
Apr 27, 2021 | 147.75 | 148.17 | 147.44 | 147.99 | 1,688,296 | +0.26(+0.18%) |
Apr 26, 2021 | 148.15 | 148.41 | 147.54 | 147.73 | 2,017,289 | +0.08(+0.05%) |
Apr 23, 2021 | 146.40 | 148.07 | 146.16 | 147.65 | 4,196,689 | +1.43(+0.98%) |
Apr 22, 2021 | 147.42 | 147.65 | 145.93 | 146.22 | 4,557,466 | -1.06(-0.72%) |
Apr 21, 2021 | 145.57 | 147.43 | 145.22 | 147.28 | 2,207,935 | +1.63(+1.12%) |
Apr 20, 2021 | 146.60 | 146.60 | 145.16 | 145.65 | 2,080,461 | -1.35(-0.92%) |
Apr 19, 2021 | 147.55 | 147.62 | 146.61 | 146.99 | 2,921,397 | -0.50(-0.34%) |
Apr 16, 2021 | 147.65 | 147.85 | 147.14 | 147.49 | 2,827,462 | +0.72(+0.49%) |
Apr 15, 2021 | 146.52 | 146.89 | 145.90 | 146.77 | 1,803,999 | +0.78(+0.53%) |
Apr 14, 2021 | 145.50 | 146.63 | 145.40 | 145.99 | 2,450,507 | +0.53(+0.36%) |
Apr 13, 2021 | 145.44 | 145.74 | 144.69 | 145.46 | 2,463,370 | -0.42(-0.29%) |
Apr 12, 2021 | 145.80 | 146.03 | 145.42 | 145.88 | 2,068,008 | +0.11(+0.08%) |
Apr 09, 2021 | 145.27 | 145.80 | 144.86 | 145.77 | 4,241,831 | +0.71(+0.49%) |
Apr 08, 2021 | 145.05 | 145.12 | 144.31 | 145.06 | 2,170,098 | +0.07(+0.05%) |
Apr 07, 2021 | 145.29 | 145.69 | 144.54 | 145.00 | 2,230,820 | -0.29(-0.20%) |
Apr 06, 2021 | 145.07 | 145.77 | 144.94 | 145.29 | 3,361,730 | +0.10(+0.07%) |
Apr 05, 2021 | 145.03 | 145.47 | 144.77 | 145.19 | 2,618,635 | +1.27(+0.88%) |
Apr 01, 2021 | 142.94 | 143.98 | 142.67 | 143.91 | 3,068,253 | +1.23(+0.86%) |
Mar 31, 2021 | 143.28 | 143.55 | 142.60 | 142.68 | 3,999,095 | -0.54(-0.37%) |
Mar 30, 2021 | 142.82 | 143.58 | 142.69 | 143.22 | 2,204,221 | +0.26(+0.18%) |
Mar 29, 2021 | 142.76 | 143.61 | 142.05 | 142.95 | 2,949,798 | -0.62(-0.43%) |
Mar 26, 2021 | 142.16 | 143.71 | 141.63 | 143.58 | 2,643,284 | +2.34(+1.66%) |
Mar 25, 2021 | 139.13 | 141.53 | 138.34 | 141.23 | 3,698,161 | +1.71(+1.22%) |
Mar 24, 2021 | 140.06 | 141.38 | 139.50 | 139.52 | 3,471,464 | +0.01(+0.01%) |
Mar 23, 2021 | 140.91 | 141.27 | 139.12 | 139.51 | 1,956,615 | -2.01(-1.42%) |
Mar 22, 2021 | 141.31 | 141.93 | 140.85 | 141.52 | 2,564,893 | -0.02(-0.01%) |
Mar 19, 2021 | 142.00 | 142.39 | 140.49 | 141.54 | 3,730,384 | -0.55(-0.39%) |
Mar 18, 2021 | 143.05 | 144.14 | 141.82 | 142.09 | 2,415,172 | -1.11(-0.77%) |
Mar 17, 2021 | 142.55 | 143.20 | 141.69 | 143.20 | 2,481,022 | +0.73(+0.51%) |
Mar 16, 2021 | 143.25 | 143.30 | 142.24 | 142.47 | 4,269,085 | -0.98(-0.69%) |
Mar 15, 2021 | 143.10 | 143.56 | 141.94 | 143.45 | 3,675,096 | +0.66(+0.46%) |
Mar 12, 2021 | 142.06 | 142.82 | 141.81 | 142.80 | 2,180,999 | +1.21(+0.85%) |
Mar 11, 2021 | 141.60 | 142.50 | 141.09 | 141.59 | 3,108,995 | +0.44(+0.31%) |
Mar 10, 2021 | 140.01 | 141.63 | 139.95 | 141.15 | 3,663,851 | +1.83(+1.31%) |
Mar 09, 2021 | 139.93 | 140.78 | 139.28 | 139.32 | 4,377,530 | -0.08(-0.06%) |
Mar 08, 2021 | 138.94 | 141.07 | 138.50 | 139.40 | 6,094,537 | +1.14(+0.83%) |
Mar 05, 2021 | 136.81 | 138.62 | 134.41 | 138.26 | 5,509,398 | +2.99(+2.21%) |
Mar 04, 2021 | 136.73 | 137.56 | 133.41 | 135.27 | 5,681,565 | -1.58(-1.15%) |
Mar 03, 2021 | 137.17 | 138.32 | 136.81 | 136.84 | 2,971,808 | -0.33(-0.24%) |
Mar 02, 2021 | 137.74 | 138.01 | 136.94 | 137.17 | 3,216,833 | -0.50(-0.36%) |
Mar 01, 2021 | 136.55 | 138.44 | 136.55 | 137.67 | 2,696,836 | +3.06(+2.28%) |
Feb 26, 2021 | 136.43 | 136.46 | 134.01 | 134.60 | 8,488,288 | -1.61(-1.18%) |
Feb 25, 2021 | 139.00 | 139.13 | 135.69 | 136.21 | 6,212,986 | -2.69(-1.94%) |
Feb 24, 2021 | 137.13 | 139.22 | 136.86 | 138.91 | 4,153,199 | +1.97(+1.44%) |
Feb 23, 2021 | 136.74 | 137.40 | 135.10 | 136.94 | 3,560,940 | +0.45(+0.33%) |
Feb 22, 2021 | 135.12 | 137.09 | 135.11 | 136.49 | 1,656,452 | +0.53(+0.39%) |
Feb 19, 2021 | 135.74 | 136.34 | 135.69 | 135.95 | 1,893,135 | +0.71(+0.53%) |
Feb 18, 2021 | 135.37 | 135.75 | 134.61 | 135.24 | 1,900,874 | -0.75(-0.55%) |
Feb 17, 2021 | 135.59 | 136.11 | 134.94 | 135.99 | 1,870,447 | +0.12(+0.09%) |
Feb 16, 2021 | 136.27 | 136.40 | 135.64 | 135.87 | 1,872,187 | +0.22(+0.17%) |
Feb 12, 2021 | 134.57 | 135.68 | 134.50 | 135.64 | 1,351,219 | +0.79(+0.58%) |
Feb 11, 2021 | 135.03 | 135.26 | 133.79 | 134.85 | 1,450,998 | +0.09(+0.07%) |
Feb 10, 2021 | 135.26 | 135.41 | 133.96 | 134.76 | 2,324,001 | +0.20(+0.15%) |
Feb 09, 2021 | 134.35 | 134.82 | 133.90 | 134.56 | 1,506,878 | +0.03(+0.02%) |
Feb 08, 2021 | 133.58 | 134.54 | 133.34 | 134.54 | 1,269,686 | +1.46(+1.10%) |
Feb 05, 2021 | 133.18 | 133.54 | 132.74 | 133.07 | 2,760,138 | +0.70(+0.53%) |
Feb 04, 2021 | 130.96 | 132.42 | 130.85 | 132.37 | 1,728,697 | +1.68(+1.28%) |
Feb 03, 2021 | 130.27 | 130.98 | 129.90 | 130.69 | 2,148,316 | +0.53(+0.41%) |
Feb 02, 2021 | 129.68 | 130.94 | 129.49 | 130.16 | 3,705,582 | +1.83(+1.42%) |
Feb 01, 2021 | 127.96 | 128.79 | 127.19 | 128.33 | 3,130,156 | +1.34(+1.06%) |
Jan 29, 2021 | 128.58 | 129.18 | 126.47 | 126.99 | 5,243,186 | -2.22(-1.72%) |
Jan 28, 2021 | 128.55 | 130.27 | 128.30 | 129.21 | 3,390,137 | +1.83(+1.44%) |
Jan 27, 2021 | 129.20 | 129.27 | 126.86 | 127.38 | 3,010,673 | -3.40(-2.60%) |
Jan 26, 2021 | 131.88 | 132.04 | 130.73 | 130.79 | 1,628,628 | -0.60(-0.46%) |
Jan 25, 2021 | 131.06 | 131.59 | 129.94 | 131.39 | 2,540,125 | -0.13(-0.10%) |
Jan 22, 2021 | 131.28 | 131.86 | 130.87 | 131.52 | 2,109,220 | -0.71(-0.54%) |
Jan 21, 2021 | 133.13 | 133.17 | 132.10 | 132.23 | 1,655,657 | -0.81(-0.61%) |
Jan 20, 2021 | 132.84 | 133.27 | 132.38 | 133.04 | 2,136,485 | +0.62(+0.47%) |
Jan 19, 2021 | 132.73 | 132.88 | 132.08 | 132.42 | 2,262,805 | +0.58(+0.44%) |
Jan 15, 2021 | 132.21 | 132.35 | 130.84 | 131.84 | 3,005,553 | -1.26(-0.95%) |
Jan 14, 2021 | 132.90 | 133.79 | 132.84 | 133.10 | 2,828,038 | +0.50(+0.37%) |
Jan 13, 2021 | 132.79 | 133.03 | 132.19 | 132.60 | 3,707,386 | -0.12(-0.09%) |
Jan 12, 2021 | 132.20 | 132.97 | 131.97 | 132.73 | 3,061,269 | +0.64(+0.48%) |
Jan 11, 2021 | 130.87 | 132.34 | 130.81 | 132.09 | 3,806,580 | +0.10(+0.08%) |
Jan 08, 2021 | 132.29 | 132.48 | 130.75 | 131.99 | 2,895,804 | +0.08(+0.06%) |
Jan 07, 2021 | 131.65 | 132.45 | 131.44 | 131.90 | 2,787,870 | +1.14(+0.87%) |
Jan 06, 2021 | 128.28 | 131.63 | 128.27 | 130.76 | 3,162,926 | +3.20(+2.51%) |
Jan 05, 2021 | 126.39 | 128.18 | 126.34 | 127.56 | 2,159,555 | +1.09(+0.86%) |
Jan 04, 2021 | 128.65 | 128.69 | 125.43 | 126.47 | 3,837,540 | -1.73(-1.35%) |
Dec 31, 2020 | 128.20 | 128.20 | 128.20 | 1,983,017 | +0.99(+0.77%) | |
Dec 30, 2020 | 126.82 | 127.62 | 126.82 | 127.21 | 1,983,017 | +0.61(+0.48%) |
Dec 29, 2020 | 127.54 | 127.66 | 126.24 | 126.60 | 1,581,639 | -0.36(-0.28%) |
Dec 28, 2020 | 127.52 | 127.81 | 126.89 | 126.96 | 2,193,481 | +0.31(+0.24%) |
Dec 24, 2020 | 126.61 | 126.66 | 125.98 | 126.65 | 1,341,300 | +0.36(+0.28%) |
Dec 23, 2020 | 125.97 | 126.86 | 125.97 | 126.29 | 2,480,364 | +0.95(+0.76%) |
Dec 22, 2020 | 126.16 | 126.16 | 125.30 | 125.35 | 2,731,385 | -0.71(-0.57%) |
Dec 21, 2020 | 124.94 | 126.43 | 124.23 | 126.06 | 3,348,289 | -0.64(-0.50%) |
Dec 18, 2020 | 127.38 | 127.46 | 125.98 | 126.70 | 2,805,254 | -0.56(-0.44%) |
Dec 17, 2020 | 127.23 | 127.33 | 126.74 | 127.26 | 2,144,268 | +0.63(+0.50%) |
Dec 16, 2020 | 127.09 | 127.14 | 126.30 | 126.63 | 2,273,566 | -0.34(-0.27%) |
Dec 15, 2020 | 126.04 | 127.11 | 125.47 | 126.97 | 2,119,540 | +1.89(+1.51%) |
Dec 14, 2020 | 127.50 | 127.53 | 125.04 | 125.08 | 2,474,625 | -1.27(-1.00%) |
Dec 11, 2020 | 126.04 | 126.56 | 125.49 | 126.34 | 3,291,693 | -0.25(-0.20%) |
Dec 10, 2020 | 126.27 | 126.82 | 125.89 | 126.60 | 2,042,521 | -0.14(-0.11%) |
Dec 09, 2020 | 127.48 | 127.61 | 126.13 | 126.74 | 2,065,833 | -0.24(-0.19%) |
Dec 08, 2020 | 125.92 | 127.19 | 125.83 | 126.98 | 2,025,542 | +0.44(+0.35%) |
Dec 07, 2020 | 127.11 | 127.11 | 126.12 | 126.54 | 3,724,439 | -0.71(-0.56%) |
Dec 04, 2020 | 126.08 | 127.28 | 126.08 | 127.25 | 2,190,534 | +1.61(+1.28%) |
Dec 03, 2020 | 125.45 | 126.23 | 125.22 | 125.64 | 2,263,908 | +0.26(+0.21%) |
Dec 02, 2020 | 124.53 | 125.50 | 124.25 | 125.38 | 1,952,781 | +0.64(+0.52%) |
Dec 01, 2020 | 125.10 | 125.78 | 124.61 | 124.74 | 2,849,232 | +1.15(+0.93%) |
Nov 30, 2020 | 124.46 | 124.64 | 123.27 | 123.59 | 3,313,071 | -1.33(-1.06%) |
Nov 27, 2020 | 125.22 | 125.36 | 124.56 | 124.92 | 1,340,802 | -0.09(-0.07%) |
Nov 25, 2020 | 125.44 | 125.44 | 124.43 | 125.01 | 2,835,011 | -0.80(-0.64%) |
Nov 24, 2020 | 124.56 | 125.98 | 124.41 | 125.81 | 4,515,864 | +2.63(+2.14%) |
Nov 23, 2020 | 122.28 | 123.48 | 122.28 | 123.18 | 2,751,839 | +1.66(+1.37%) |
Nov 20, 2020 | 121.84 | 122.28 | 121.30 | 121.52 | 2,498,417 | -0.52(-0.43%) |
Nov 19, 2020 | 121.37 | 122.16 | 120.71 | 122.04 | 3,320,366 | +0.34(+0.28%) |
Nov 18, 2020 | 123.38 | 123.82 | 121.63 | 121.70 | 2,089,721 | -1.43(-1.16%) |
Nov 17, 2020 | 122.48 | 123.47 | 121.82 | 123.12 | 3,088,703 | -0.52(-0.42%) |
Nov 16, 2020 | 123.82 | 123.82 | 122.45 | 123.65 | 3,106,768 | +2.28(+1.88%) |
Nov 13, 2020 | 119.80 | 121.69 | 119.80 | 121.37 | 2,094,655 | +2.32(+1.95%) |
Nov 12, 2020 | 119.94 | 120.03 | 118.14 | 119.05 | 2,655,110 | -1.57(-1.30%) |
Nov 11, 2020 | 121.71 | 121.72 | 120.06 | 120.61 | 2,254,689 | -0.36(-0.30%) |
Nov 10, 2020 | 119.93 | 121.17 | 119.53 | 120.98 | 4,005,428 | +1.37(+1.15%) |
Nov 09, 2020 | 121.22 | 122.81 | 119.55 | 119.61 | 8,361,452 | +4.76(+4.15%) |
Nov 06, 2020 | 115.23 | 115.53 | 114.54 | 114.84 | 2,197,283 | -0.17(-0.15%) |
Nov 05, 2020 | 114.37 | 115.73 | 114.20 | 115.01 | 2,436,730 | +1.96(+1.73%) |
Nov 04, 2020 | 113.09 | 114.98 | 112.16 | 113.05 | 2,954,234 | -0.03(-0.02%) |
Nov 03, 2020 | 112.30 | 113.69 | 112.30 | 113.08 | 3,506,975 | +2.08(+1.88%) |
Nov 02, 2020 | 110.41 | 111.15 | 109.53 | 111.00 | 2,862,235 | +2.03(+1.87%) |
Oct 30, 2020 | 108.47 | 109.24 | 107.46 | 108.96 | 4,190,704 | +0.00(+0.00%) |
Oct 29, 2020 | 107.94 | 109.90 | 107.12 | 108.96 | 3,929,655 | +0.83(+0.77%) |
Oct 28, 2020 | 109.26 | 110.11 | 107.98 | 108.13 | 3,944,388 | -3.24(-2.91%) |
Oct 27, 2020 | 112.67 | 112.69 | 111.37 | 111.37 | 2,993,295 | -1.42(-1.26%) |
Oct 26, 2020 | 113.80 | 113.95 | 111.75 | 112.79 | 2,937,855 | -2.37(-2.06%) |
Oct 23, 2020 | 115.32 | 115.61 | 114.46 | 115.16 | 1,910,718 | +0.16(+0.14%) |
Oct 22, 2020 | 113.45 | 115.16 | 113.45 | 115.00 | 1,808,268 | +1.56(+1.37%) |
Oct 21, 2020 | 113.77 | 114.39 | 113.44 | 113.44 | 3,638,483 | -0.47(-0.41%) |
Oct 20, 2020 | 113.92 | 114.95 | 113.67 | 113.91 | 1,877,486 | +0.55(+0.49%) |
Oct 19, 2020 | 115.08 | 115.55 | 113.17 | 113.36 | 2,997,469 | -1.64(-1.43%) |
Oct 16, 2020 | 115.16 | 115.54 | 114.74 | 115.00 | 3,882,606 | +0.29(+0.25%) |
Oct 15, 2020 | 113.27 | 114.81 | 112.96 | 114.71 | 1,682,245 | +0.36(+0.32%) |
Oct 14, 2020 | 114.84 | 115.39 | 114.19 | 114.35 | 2,093,934 | -0.48(-0.41%) |
Oct 13, 2020 | 115.57 | 115.79 | 114.48 | 114.83 | 1,432,126 | -1.16(-1.00%) |
Oct 12, 2020 | 115.38 | 116.27 | 115.22 | 115.98 | 1,308,904 | +0.91(+0.79%) |
Oct 09, 2020 | 115.57 | 115.70 | 114.74 | 115.08 | 1,574,232 | +0.20(+0.17%) |
Oct 08, 2020 | 113.99 | 114.96 | 113.83 | 114.88 | 2,033,674 | +1.48(+1.31%) |
Oct 07, 2020 | 112.59 | 113.72 | 112.56 | 113.40 | 1,583,974 | +1.77(+1.59%) |
Oct 06, 2020 | 113.05 | 114.00 | 111.43 | 111.62 | 2,528,740 | -1.03(-0.91%) |
Oct 05, 2020 | 111.61 | 112.80 | 111.61 | 112.65 | 1,920,022 | +1.79(+1.62%) |
Oct 02, 2020 | 108.94 | 111.47 | 108.67 | 110.86 | 2,831,368 | +0.32(+0.29%) |
Oct 01, 2020 | 110.78 | 111.32 | 109.83 | 110.54 | 1,639,593 | +0.27(+0.25%) |
Sep 30, 2020 | 109.79 | 111.30 | 109.54 | 110.27 | 2,673,341 | +0.80(+0.73%) |
Sep 29, 2020 | 110.44 | 110.45 | 109.06 | 109.47 | 2,298,402 | -0.85(-0.77%) |
Sep 28, 2020 | 109.82 | 110.88 | 109.80 | 110.32 | 1,821,995 | +1.77(+1.63%) |
Sep 25, 2020 | 106.79 | 108.79 | 106.61 | 108.55 | 2,247,954 | +1.23(+1.15%) |
Sep 24, 2020 | 106.93 | 108.37 | 106.01 | 107.32 | 2,983,168 | +0.19(+0.17%) |
Sep 23, 2020 | 109.58 | 110.04 | 107.07 | 107.13 | 1,593,723 | -2.22(-2.03%) |
Sep 22, 2020 | 109.18 | 109.93 | 108.62 | 109.36 | 1,594,029 | +0.30(+0.27%) |
Sep 21, 2020 | 110.00 | 110.00 | 107.81 | 109.06 | 2,877,387 | -2.55(-2.29%) |
Sep 18, 2020 | 112.85 | 112.85 | 111.05 | 111.61 | 1,994,785 | -1.07(-0.95%) |
Sep 17, 2020 | 111.99 | 113.02 | 111.37 | 112.68 | 2,867,581 | -0.49(-0.43%) |
Sep 16, 2020 | 112.95 | 114.37 | 112.76 | 113.17 | 1,386,139 | +0.71(+0.63%) |
Sep 15, 2020 | 113.03 | 113.33 | 112.29 | 112.45 | 3,989,044 | -0.08(-0.07%) |
Sep 14, 2020 | 111.81 | 113.02 | 111.68 | 112.54 | 3,036,530 | +1.57(+1.41%) |
Sep 11, 2020 | 110.88 | 111.45 | 110.16 | 110.97 | 2,196,991 | +0.62(+0.56%) |
Sep 10, 2020 | 112.33 | 112.61 | 110.21 | 110.35 | 2,288,328 | -1.65(-1.47%) |
Sep 09, 2020 | 111.53 | 112.79 | 111.27 | 112.00 | 2,398,696 | +1.34(+1.22%) |
Sep 08, 2020 | 112.15 | 112.15 | 110.40 | 110.66 | 2,408,715 | -2.09(-1.85%) |
Sep 04, 2020 | 113.71 | 114.07 | 111.29 | 112.74 | 5,309,081 | -0.16(-0.14%) |
Sep 03, 2020 | 115.38 | 116.08 | 112.10 | 112.90 | 4,299,943 | -2.38(-2.07%) |
Sep 02, 2020 | 113.73 | 115.59 | 113.47 | 115.28 | 3,131,376 | +1.82(+1.60%) |
Sep 01, 2020 | 112.83 | 113.47 | 112.35 | 113.47 | 2,656,927 | +0.36(+0.32%) |
Aug 31, 2020 | 114.00 | 114.00 | 113.06 | 113.10 | 2,922,663 | -0.96(-0.84%) |
Aug 28, 2020 | 113.64 | 114.14 | 113.04 | 114.06 | 1,253,760 | +0.78(+0.69%) |
Aug 27, 2020 | 112.81 | 113.66 | 112.75 | 113.28 | 1,869,342 | +0.80(+0.71%) |
Aug 26, 2020 | 112.60 | 112.70 | 112.03 | 112.48 | 1,658,489 | -0.22(-0.20%) |
Aug 25, 2020 | 113.16 | 113.32 | 112.18 | 112.70 | 1,372,663 | -0.08(-0.07%) |
Aug 24, 2020 | 111.70 | 112.79 | 111.32 | 112.79 | 1,652,202 | +1.66(+1.49%) |
Aug 21, 2020 | 110.81 | 111.20 | 110.66 | 111.13 | 2,106,128 | +0.07(+0.07%) |
Aug 20, 2020 | 110.77 | 111.39 | 110.62 | 111.05 | 2,547,151 | -0.50(-0.45%) |
Aug 19, 2020 | 112.22 | 112.58 | 111.36 | 111.56 | 2,314,015 | -0.52(-0.46%) |
Aug 18, 2020 | 112.45 | 112.66 | 111.90 | 112.07 | 1,813,514 | -0.40(-0.35%) |
Aug 17, 2020 | 112.79 | 112.88 | 112.34 | 112.47 | 1,776,324 | -0.22(-0.20%) |
Aug 14, 2020 | 112.19 | 113.10 | 112.06 | 112.70 | 1,044,764 | +0.08(+0.07%) |
Aug 13, 2020 | 112.68 | 113.10 | 112.25 | 112.61 | 1,612,974 | -0.71(-0.63%) |
Aug 12, 2020 | 113.64 | 113.79 | 112.96 | 113.33 | 2,004,619 | +0.72(+0.64%) |
Aug 11, 2020 | 113.94 | 114.40 | 112.33 | 112.60 | 2,789,930 | -0.11(-0.10%) |
Aug 10, 2020 | 111.83 | 112.83 | 111.83 | 112.72 | 1,981,743 | +1.02(+0.91%) |
Aug 07, 2020 | 110.14 | 111.69 | 110.14 | 111.69 | 1,965,791 | +1.18(+1.07%) |
Aug 06, 2020 | 110.19 | 110.63 | 109.92 | 110.52 | 1,990,359 | +0.18(+0.16%) |
Aug 05, 2020 | 110.30 | 110.54 | 110.15 | 110.34 | 1,438,244 | +0.82(+0.75%) |
Aug 04, 2020 | 108.83 | 109.58 | 108.57 | 109.52 | 1,447,810 | +0.50(+0.46%) |
Aug 03, 2020 | 109.05 | 109.28 | 108.34 | 109.02 | 2,159,864 | +0.35(+0.32%) |
Jul 31, 2020 | 108.74 | 108.80 | 107.18 | 108.67 | 4,206,974 | -0.35(-0.32%) |
Jul 30, 2020 | 108.90 | 109.20 | 107.90 | 109.02 | 1,958,757 | -1.11(-1.01%) |
Jul 29, 2020 | 109.08 | 110.32 | 108.94 | 110.14 | 1,348,528 | +1.46(+1.34%) |
Jul 28, 2020 | 108.75 | 109.39 | 108.61 | 108.68 | 3,738,655 | -0.35(-0.32%) |
Jul 27, 2020 | 108.85 | 109.09 | 108.19 | 109.03 | 1,255,334 | +0.15(+0.14%) |
Jul 24, 2020 | 109.52 | 109.67 | 108.56 | 108.88 | 2,607,654 | -1.00(-0.91%) |
Jul 23, 2020 | 109.94 | 110.66 | 109.36 | 109.89 | 2,593,182 | -0.12(-0.11%) |
Jul 22, 2020 | 109.11 | 110.11 | 108.88 | 110.01 | 1,065,118 | +0.62(+0.57%) |
Jul 21, 2020 | 108.76 | 109.94 | 108.75 | 109.38 | 1,972,889 | +1.32(+1.22%) |
Jul 20, 2020 | 108.56 | 108.68 | 107.82 | 108.07 | 2,222,700 | -0.71(-0.65%) |
Jul 17, 2020 | 108.70 | 109.04 | 108.22 | 108.77 | 2,110,331 | +0.44(+0.40%) |
Jul 16, 2020 | 107.84 | 108.76 | 107.59 | 108.34 | 2,210,960 | -0.09(-0.08%) |
Jul 15, 2020 | 108.28 | 108.74 | 107.61 | 108.43 | 3,968,058 | +1.85(+1.73%) |
Jul 14, 2020 | 104.75 | 106.73 | 104.33 | 106.58 | 2,991,419 | +1.57(+1.49%) |
Jul 13, 2020 | 105.84 | 106.82 | 104.84 | 105.01 | 2,898,976 | -0.12(-0.12%) |
Jul 10, 2020 | 103.19 | 105.19 | 103.19 | 105.14 | 2,042,642 | +1.90(+1.84%) |
Jul 09, 2020 | 104.80 | 104.85 | 102.35 | 103.23 | 2,744,578 | -1.57(-1.50%) |
Jul 08, 2020 | 104.66 | 105.18 | 103.88 | 104.80 | 6,037,738 | +0.32(+0.30%) |
Jul 07, 2020 | 105.15 | 105.36 | 104.31 | 104.48 | 3,891,107 | -1.47(-1.39%) |
Jul 06, 2020 | 106.41 | 106.77 | 105.49 | 105.96 | 1,432,360 | +1.08(+1.03%) |
Jul 02, 2020 | 105.78 | 106.40 | 104.60 | 104.88 | 2,060,966 | +0.53(+0.51%) |
Jul 01, 2020 | 104.85 | 105.50 | 103.98 | 104.36 | 2,071,392 | -0.13(-0.12%) |
Jun 30, 2020 | 103.12 | 104.98 | 102.97 | 104.48 | 3,537,837 | +1.15(+1.11%) |
Jun 29, 2020 | 102.29 | 103.33 | 101.57 | 103.33 | 2,470,539 | +1.87(+1.85%) |
Jun 26, 2020 | 103.25 | 103.27 | 101.05 | 101.46 | 4,328,449 | -2.38(-2.29%) |
Jun 25, 2020 | 102.30 | 103.94 | 101.74 | 103.84 | 1,672,825 | +1.09(+1.07%) |
Jun 24, 2020 | 104.90 | 104.90 | 102.03 | 102.74 | 2,261,235 | -3.12(-2.94%) |
Jun 23, 2020 | 106.95 | 107.03 | 105.78 | 105.86 | 1,471,089 | +0.07(+0.07%) |
Jun 22, 2020 | 105.52 | 106.07 | 104.69 | 105.78 | 2,176,166 | -0.07(-0.07%) |
Jun 19, 2020 | 108.44 | 108.44 | 105.42 | 105.86 | 2,185,458 | -0.91(-0.85%) |
Jun 18, 2020 | 106.04 | 107.24 | 105.68 | 106.77 | 1,544,044 | -0.10(-0.10%) |
Jun 17, 2020 | 108.22 | 108.64 | 106.65 | 106.87 | 2,731,632 | -1.11(-1.03%) |
Jun 16, 2020 | 109.69 | 109.69 | 106.24 | 107.98 | 2,699,271 | +1.78(+1.68%) |
Jun 15, 2020 | 102.61 | 106.70 | 102.06 | 106.20 | 3,586,647 | +0.93(+0.89%) |
Jun 12, 2020 | 106.63 | 106.78 | 103.11 | 105.27 | 1,936,527 | +1.83(+1.77%) |
Jun 11, 2020 | 106.92 | 107.61 | 103.21 | 103.44 | 3,687,734 | -7.18(-6.49%) |
Jun 10, 2020 | 113.08 | 113.47 | 110.63 | 110.63 | 2,170,545 | -2.50(-2.21%) |
Jun 09, 2020 | 113.74 | 113.88 | 112.69 | 113.12 | 2,614,361 | -2.27(-1.97%) |
Jun 08, 2020 | 114.31 | 115.46 | 113.91 | 115.39 | 5,000,900 | +2.19(+1.93%) |
Jun 05, 2020 | 113.61 | 114.52 | 112.89 | 113.21 | 3,431,352 | +3.26(+2.97%) |
Jun 04, 2020 | 108.96 | 109.98 | 108.50 | 109.94 | 2,549,320 | +0.63(+0.57%) |
Jun 03, 2020 | 107.88 | 109.60 | 107.78 | 109.32 | 2,282,722 | +2.44(+2.29%) |
Jun 02, 2020 | 106.41 | 106.87 | 106.02 | 106.87 | 2,652,927 | +1.08(+1.02%) |
Jun 01, 2020 | 105.15 | 106.16 | 104.77 | 105.79 | 2,003,444 | +0.56(+0.53%) |
May 29, 2020 | 104.74 | 105.50 | 103.59 | 105.23 | 3,493,492 | -0.13(-0.12%) |
May 28, 2020 | 107.00 | 107.00 | 105.06 | 105.36 | 3,246,537 | -0.58(-0.55%) |
May 27, 2020 | 105.45 | 106.03 | 103.94 | 105.94 | 2,893,688 | +2.38(+2.30%) |
May 26, 2020 | 103.42 | 104.34 | 103.36 | 103.56 | 2,196,934 | +2.80(+2.78%) |
May 22, 2020 | 100.75 | 100.85 | 99.92 | 100.76 | 1,725,490 | -0.05(-0.05%) |
May 21, 2020 | 101.26 | 101.67 | 100.31 | 100.81 | 1,523,995 | -0.56(-0.55%) |
May 20, 2020 | 100.99 | 101.80 | 100.79 | 101.37 | 3,038,998 | +1.81(+1.82%) |
May 19, 2020 | 100.95 | 101.15 | 99.56 | 99.56 | 1,471,048 | -1.65(-1.63%) |
May 18, 2020 | 99.86 | 101.80 | 99.57 | 101.21 | 2,564,396 | +4.40(+4.54%) |
May 15, 2020 | 96.12 | 97.00 | 95.48 | 96.81 | 2,044,106 | -0.05(-0.05%) |
May 14, 2020 | 94.24 | 96.88 | 93.07 | 96.86 | 2,798,460 | +1.37(+1.44%) |
May 13, 2020 | 97.46 | 97.46 | 94.78 | 95.48 | 3,728,197 | -2.35(-2.40%) |
May 12, 2020 | 100.53 | 100.69 | 97.78 | 97.84 | 2,647,015 | -2.26(-2.26%) |
May 11, 2020 | 100.13 | 100.80 | 99.42 | 100.10 | 3,405,480 | -0.96(-0.95%) |
May 08, 2020 | 100.13 | 101.21 | 99.86 | 101.06 | 2,139,322 | +2.35(+2.38%) |
May 07, 2020 | 98.75 | 99.86 | 98.54 | 98.70 | 1,901,059 | +1.27(+1.31%) |
May 06, 2020 | 99.51 | 99.76 | 97.41 | 97.43 | 1,878,689 | -1.56(-1.57%) |
May 05, 2020 | 99.70 | 100.41 | 98.92 | 98.99 | 2,705,583 | +0.43(+0.44%) |
May 04, 2020 | 97.78 | 98.65 | 97.05 | 98.56 | 2,485,653 | -0.12(-0.12%) |