Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 155.08 | 155.58 | 152.55 | 152.69 | 121,800 | -3.14(-2.02%) |
Apr 29, 2021 | 154.81 | 156.07 | 154.15 | 155.83 | 64,436 | +2.25(+1.46%) |
Apr 28, 2021 | 154.48 | 155.11 | 153.37 | 153.58 | 115,416 | -0.84(-0.54%) |
Apr 27, 2021 | 154.02 | 154.82 | 153.22 | 154.43 | 147,032 | +0.46(+0.30%) |
Apr 26, 2021 | 154.19 | 156.04 | 153.64 | 153.97 | 164,449 | +0.93(+0.61%) |
Apr 23, 2021 | 150.96 | 153.64 | 150.80 | 153.04 | 88,525 | +2.33(+1.55%) |
Apr 22, 2021 | 153.07 | 153.61 | 149.75 | 150.71 | 132,711 | -3.22(-2.09%) |
Apr 21, 2021 | 151.03 | 154.22 | 150.14 | 153.93 | 130,977 | +3.08(+2.04%) |
Apr 20, 2021 | 153.48 | 153.48 | 149.46 | 150.85 | 246,496 | -2.82(-1.83%) |
Apr 19, 2021 | 154.39 | 156.43 | 152.93 | 153.67 | 169,606 | -0.38(-0.25%) |
Apr 16, 2021 | 151.34 | 154.17 | 151.11 | 154.05 | 152,355 | +3.76(+2.51%) |
Apr 15, 2021 | 149.67 | 151.15 | 149.52 | 150.29 | 73,564 | +1.14(+0.76%) |
Apr 14, 2021 | 147.09 | 149.52 | 147.09 | 149.15 | 92,762 | +1.84(+1.25%) |
Apr 13, 2021 | 147.29 | 148.11 | 146.07 | 147.31 | 59,201 | -0.70(-0.47%) |
Apr 12, 2021 | 146.61 | 148.34 | 146.51 | 148.01 | 81,968 | +1.94(+1.33%) |
Apr 09, 2021 | 144.89 | 146.35 | 143.41 | 146.07 | 93,861 | +2.31(+1.61%) |
Apr 08, 2021 | 144.78 | 144.78 | 142.62 | 143.76 | 133,936 | -0.75(-0.52%) |
Apr 07, 2021 | 146.06 | 147.15 | 144.14 | 144.50 | 90,236 | -2.39(-1.63%) |
Apr 06, 2021 | 146.65 | 148.34 | 145.97 | 146.89 | 105,567 | +0.43(+0.29%) |
Apr 05, 2021 | 145.54 | 147.29 | 145.26 | 146.46 | 148,011 | +1.91(+1.32%) |
Apr 01, 2021 | 141.49 | 144.71 | 141.26 | 144.55 | 158,320 | +3.29(+2.33%) |
Mar 31, 2021 | 141.44 | 142.71 | 140.66 | 141.26 | 231,462 | -1.48(-1.04%) |
Mar 30, 2021 | 140.73 | 143.12 | 139.90 | 142.75 | 145,244 | +2.86(+2.04%) |
Mar 29, 2021 | 138.83 | 141.75 | 137.48 | 139.89 | 131,512 | -0.65(-0.46%) |
Mar 26, 2021 | 140.64 | 140.69 | 138.27 | 140.54 | 101,919 | +1.47(+1.06%) |
Mar 25, 2021 | 135.36 | 139.70 | 133.91 | 139.07 | 117,912 | +2.74(+2.01%) |
Mar 24, 2021 | 138.97 | 140.37 | 136.32 | 136.32 | 114,602 | -0.87(-0.63%) |
Mar 23, 2021 | 139.71 | 141.33 | 136.68 | 137.19 | 237,887 | -3.37(-2.40%) |
Mar 22, 2021 | 142.16 | 143.30 | 140.41 | 140.57 | 223,588 | -2.72(-1.90%) |
Mar 19, 2021 | 145.75 | 146.63 | 142.66 | 143.29 | 607,748 | -2.66(-1.82%) |
Mar 18, 2021 | 150.20 | 150.71 | 145.79 | 145.95 | 239,637 | -4.14(-2.76%) |
Mar 17, 2021 | 148.15 | 150.39 | 146.67 | 150.09 | 142,085 | +2.10(+1.42%) |
Mar 16, 2021 | 148.13 | 149.63 | 147.60 | 147.98 | 139,677 | -1.38(-0.92%) |
Mar 15, 2021 | 146.41 | 149.54 | 146.30 | 149.36 | 132,518 | +2.96(+2.02%) |
Mar 12, 2021 | 146.04 | 147.39 | 145.30 | 146.40 | 87,374 | +1.74(+1.20%) |
Mar 11, 2021 | 144.55 | 145.91 | 143.77 | 144.66 | 105,203 | -0.30(-0.20%) |
Mar 10, 2021 | 141.69 | 144.95 | 140.67 | 144.95 | 146,596 | +4.55(+3.24%) |
Mar 09, 2021 | 140.60 | 143.15 | 139.93 | 140.41 | 131,164 | -0.24(-0.17%) |
Mar 08, 2021 | 140.88 | 143.53 | 140.44 | 140.64 | 90,993 | +1.20(+0.86%) |
Mar 05, 2021 | 136.76 | 139.78 | 134.64 | 139.44 | 186,991 | +4.49(+3.33%) |
Mar 04, 2021 | 137.97 | 138.57 | 133.58 | 134.95 | 197,254 | -3.77(-2.72%) |
Mar 03, 2021 | 138.88 | 141.88 | 138.60 | 138.72 | 114,908 | -0.02(-0.01%) |
Mar 02, 2021 | 139.73 | 139.95 | 138.03 | 138.74 | 162,513 | -1.42(-1.01%) |
Mar 01, 2021 | 137.56 | 140.50 | 137.56 | 140.16 | 123,570 | +5.19(+3.84%) |
Feb 26, 2021 | 136.47 | 137.30 | 134.21 | 134.97 | 143,356 | -2.26(-1.64%) |
Feb 25, 2021 | 140.38 | 140.74 | 137.20 | 137.22 | 147,669 | -2.25(-1.61%) |
Feb 24, 2021 | 137.29 | 140.31 | 137.02 | 139.47 | 120,376 | +2.77(+2.03%) |
Feb 23, 2021 | 138.19 | 138.19 | 135.66 | 136.70 | 128,912 | -1.56(-1.13%) |
Feb 22, 2021 | 137.03 | 140.08 | 137.03 | 138.25 | 98,585 | +0.16(+0.12%) |
Feb 19, 2021 | 138.12 | 138.71 | 137.12 | 138.09 | 147,228 | +0.93(+0.68%) |
Feb 18, 2021 | 134.88 | 137.86 | 133.78 | 137.17 | 222,397 | +1.64(+1.21%) |
Feb 17, 2021 | 135.08 | 136.79 | 135.08 | 135.53 | 127,481 | -0.82(-0.60%) |
Feb 16, 2021 | 135.79 | 136.90 | 134.60 | 136.35 | 300,026 | +1.31(+0.97%) |
Feb 12, 2021 | 135.76 | 136.41 | 133.66 | 135.04 | 100,678 | -0.66(-0.48%) |
Feb 11, 2021 | 138.42 | 140.33 | 134.84 | 135.70 | 187,805 | -2.14(-1.55%) |
Feb 10, 2021 | 138.88 | 140.43 | 136.33 | 137.84 | 269,774 | -4.06(-2.86%) |
Feb 09, 2021 | 142.44 | 143.00 | 141.15 | 141.90 | 126,409 | -0.87(-0.61%) |
Feb 08, 2021 | 140.86 | 142.84 | 140.23 | 142.77 | 151,863 | +2.64(+1.88%) |
Feb 05, 2021 | 140.41 | 140.67 | 138.79 | 140.13 | 131,858 | +0.44(+0.31%) |
Feb 04, 2021 | 137.18 | 139.81 | 137.18 | 139.69 | 127,384 | +3.44(+2.52%) |
Feb 03, 2021 | 135.19 | 136.49 | 134.70 | 136.25 | 129,216 | +0.39(+0.29%) |
Feb 02, 2021 | 137.46 | 137.59 | 134.43 | 135.86 | 160,580 | -0.14(-0.11%) |
Feb 01, 2021 | 133.97 | 136.93 | 132.71 | 136.00 | 227,874 | +3.31(+2.49%) |
Jan 29, 2021 | 135.26 | 135.90 | 130.11 | 132.70 | 322,401 | -2.09(-1.55%) |
Jan 28, 2021 | 130.02 | 134.98 | 128.98 | 134.78 | 363,720 | +6.19(+4.81%) |
Jan 27, 2021 | 125.82 | 128.59 | 124.50 | 128.59 | 450,758 | +0.10(+0.08%) |
Jan 26, 2021 | 128.15 | 130.02 | 127.53 | 128.49 | 128,693 | +1.44(+1.13%) |
Jan 25, 2021 | 128.59 | 128.87 | 125.76 | 127.05 | 157,983 | -2.48(-1.91%) |
Jan 22, 2021 | 129.75 | 131.22 | 128.59 | 129.53 | 100,258 | -1.65(-1.26%) |
Jan 21, 2021 | 133.63 | 133.69 | 131.03 | 131.17 | 94,183 | -2.43(-1.82%) |
Jan 20, 2021 | 133.07 | 134.63 | 132.78 | 133.60 | 226,645 | +1.52(+1.15%) |
Jan 19, 2021 | 131.97 | 134.21 | 131.70 | 132.08 | 166,189 | +0.58(+0.44%) |
Jan 15, 2021 | 128.43 | 132.08 | 127.82 | 131.50 | 173,431 | +1.74(+1.34%) |
Jan 14, 2021 | 130.44 | 131.45 | 129.45 | 129.75 | 112,924 | +0.33(+0.26%) |
Jan 13, 2021 | 130.18 | 130.80 | 126.96 | 129.42 | 178,032 | -1.34(-1.03%) |
Jan 12, 2021 | 129.14 | 132.87 | 129.14 | 130.76 | 140,437 | +2.02(+1.57%) |
Jan 11, 2021 | 128.61 | 130.14 | 128.14 | 128.75 | 126,986 | -1.10(-0.84%) |
Jan 08, 2021 | 130.78 | 131.17 | 127.56 | 129.84 | 103,092 | -0.60(-0.46%) |
Jan 07, 2021 | 131.22 | 132.84 | 130.06 | 130.44 | 130,182 | -0.15(-0.12%) |
Jan 06, 2021 | 127.33 | 132.13 | 126.58 | 130.59 | 231,550 | +5.38(+4.30%) |
Jan 05, 2021 | 123.12 | 126.30 | 123.12 | 125.21 | 116,077 | +1.50(+1.21%) |
Jan 04, 2021 | 128.52 | 128.52 | 122.72 | 123.72 | 180,581 | -3.86(-3.02%) |
Dec 31, 2020 | 127.57 | 127.57 | 127.57 | 78,398 | +0.04(+0.03%) | |
Dec 30, 2020 | 127.81 | 129.21 | 127.32 | 127.53 | 78,398 | +0.02(+0.01%) |
Dec 29, 2020 | 128.19 | 128.19 | 126.22 | 127.52 | 75,742 | -0.10(-0.08%) |
Dec 28, 2020 | 129.54 | 130.07 | 127.41 | 127.61 | 89,611 | -0.74(-0.58%) |
Dec 24, 2020 | 128.66 | 128.66 | 126.94 | 128.35 | 34,854 | +0.08(+0.06%) |
Dec 23, 2020 | 127.52 | 129.45 | 127.49 | 128.28 | 96,556 | +1.57(+1.24%) |
Dec 22, 2020 | 126.62 | 128.16 | 126.42 | 126.71 | 85,576 | -0.60(-0.47%) |
Dec 21, 2020 | 128.51 | 128.96 | 124.05 | 127.31 | 138,920 | -2.04(-1.58%) |
Dec 18, 2020 | 132.12 | 132.99 | 128.83 | 129.34 | 384,656 | -2.01(-1.53%) |
Dec 17, 2020 | 129.37 | 131.55 | 128.30 | 131.35 | 150,984 | +2.72(+2.11%) |
Dec 16, 2020 | 131.82 | 131.82 | 127.95 | 128.64 | 123,520 | -1.97(-1.51%) |
Dec 15, 2020 | 129.16 | 130.70 | 127.72 | 130.61 | 174,663 | +3.12(+2.45%) |
Dec 14, 2020 | 130.52 | 131.26 | 127.12 | 127.49 | 159,367 | -0.55(-0.43%) |
Dec 11, 2020 | 131.29 | 133.35 | 127.44 | 128.04 | 284,082 | -4.93(-3.71%) |
Dec 10, 2020 | 131.23 | 133.29 | 130.96 | 132.97 | 141,452 | +0.56(+0.42%) |
Dec 09, 2020 | 133.12 | 133.78 | 131.86 | 132.41 | 164,036 | +0.00(+0.00%) |
Dec 08, 2020 | 131.38 | 133.27 | 131.14 | 132.41 | 135,191 | -0.18(-0.14%) |
Dec 07, 2020 | 132.56 | 134.45 | 131.55 | 132.59 | 168,047 | -0.85(-0.64%) |
Dec 04, 2020 | 130.03 | 133.52 | 130.03 | 133.44 | 145,400 | +4.77(+3.71%) |
Dec 03, 2020 | 127.31 | 130.14 | 127.31 | 128.67 | 120,517 | +1.24(+0.97%) |
Dec 02, 2020 | 127.11 | 128.04 | 126.22 | 127.43 | 121,382 | +0.35(+0.28%) |
Dec 01, 2020 | 126.35 | 127.29 | 125.53 | 127.08 | 105,205 | +2.99(+2.41%) |
Nov 30, 2020 | 126.70 | 127.13 | 123.94 | 124.09 | 180,373 | -4.04(-3.15%) |
Nov 27, 2020 | 128.52 | 129.01 | 127.17 | 128.13 | 53,331 | -0.22(-0.17%) |
Nov 25, 2020 | 128.41 | 129.02 | 126.44 | 128.34 | 97,738 | -0.92(-0.71%) |
Nov 24, 2020 | 128.57 | 129.50 | 127.09 | 129.27 | 146,419 | +2.76(+2.18%) |
Nov 23, 2020 | 124.31 | 126.79 | 123.38 | 126.51 | 124,204 | +3.44(+2.79%) |
Nov 20, 2020 | 123.35 | 123.59 | 122.18 | 123.07 | 127,658 | -0.72(-0.58%) |
Nov 19, 2020 | 123.27 | 124.20 | 122.12 | 123.79 | 107,601 | +0.53(+0.43%) |
Nov 18, 2020 | 123.61 | 125.20 | 123.26 | 123.26 | 130,559 | +0.06(+0.05%) |
Nov 17, 2020 | 121.81 | 124.08 | 121.25 | 123.20 | 140,933 | -0.61(-0.49%) |
Nov 16, 2020 | 123.45 | 124.02 | 121.99 | 123.81 | 108,110 | +3.08(+2.55%) |
Nov 13, 2020 | 117.97 | 122.20 | 117.31 | 120.73 | 232,412 | +3.88(+3.32%) |
Nov 12, 2020 | 117.27 | 117.64 | 115.26 | 116.86 | 184,268 | -1.88(-1.58%) |
Nov 11, 2020 | 121.67 | 121.67 | 117.81 | 118.74 | 192,865 | -2.94(-2.41%) |
Nov 10, 2020 | 122.46 | 123.45 | 121.31 | 121.67 | 152,592 | +0.27(+0.22%) |
Nov 09, 2020 | 121.51 | 124.53 | 120.12 | 121.41 | 373,635 | +9.24(+8.24%) |
Nov 06, 2020 | 114.28 | 115.34 | 112.11 | 112.17 | 241,890 | -1.03(-0.91%) |
Nov 05, 2020 | 109.56 | 113.68 | 109.37 | 113.19 | 300,711 | +4.45(+4.10%) |
Nov 04, 2020 | 105.62 | 110.33 | 105.62 | 108.74 | 217,666 | +1.02(+0.94%) |
Nov 03, 2020 | 108.32 | 109.19 | 107.29 | 107.72 | 153,374 | +1.70(+1.60%) |
Nov 02, 2020 | 106.52 | 106.92 | 104.70 | 106.02 | 187,522 | +1.34(+1.28%) |
Oct 30, 2020 | 104.14 | 105.97 | 103.08 | 104.68 | 157,434 | +0.00(+0.00%) |
Oct 29, 2020 | 103.53 | 105.55 | 102.21 | 104.68 | 139,780 | +0.70(+0.68%) |
Oct 28, 2020 | 104.90 | 106.09 | 102.93 | 103.98 | 174,166 | -3.42(-3.18%) |
Oct 27, 2020 | 111.35 | 112.13 | 107.31 | 107.40 | 127,316 | -4.59(-4.10%) |
Oct 26, 2020 | 114.29 | 114.29 | 111.20 | 111.99 | 129,289 | -3.56(-3.08%) |
Oct 23, 2020 | 116.64 | 117.36 | 113.42 | 115.55 | 149,957 | -0.61(-0.52%) |
Oct 22, 2020 | 111.22 | 116.42 | 110.84 | 116.16 | 259,874 | +4.68(+4.20%) |
Oct 21, 2020 | 111.49 | 112.64 | 110.44 | 111.47 | 221,582 | -0.23(-0.20%) |
Oct 20, 2020 | 110.18 | 112.58 | 109.75 | 111.70 | 263,137 | +2.74(+2.52%) |
Oct 19, 2020 | 111.85 | 112.20 | 108.77 | 108.96 | 117,874 | -2.53(-2.27%) |
Oct 16, 2020 | 110.56 | 112.75 | 110.02 | 111.49 | 180,075 | +1.40(+1.27%) |
Oct 15, 2020 | 107.58 | 110.15 | 107.21 | 110.10 | 159,371 | +1.06(+0.97%) |
Oct 14, 2020 | 108.90 | 110.62 | 108.83 | 109.03 | 123,842 | +0.35(+0.32%) |
Oct 13, 2020 | 108.83 | 109.75 | 107.72 | 108.68 | 231,050 | -1.03(-0.94%) |
Oct 12, 2020 | 108.87 | 110.38 | 108.87 | 109.72 | 140,791 | +0.64(+0.58%) |
Oct 09, 2020 | 110.44 | 111.09 | 108.77 | 109.08 | 146,060 | -0.25(-0.23%) |
Oct 08, 2020 | 109.31 | 110.41 | 108.44 | 109.33 | 319,770 | +1.06(+0.98%) |
Oct 07, 2020 | 108.33 | 108.70 | 107.02 | 108.26 | 310,275 | +1.27(+1.19%) |
Oct 06, 2020 | 109.25 | 109.31 | 105.75 | 106.99 | 433,274 | -1.47(-1.36%) |
Oct 05, 2020 | 108.21 | 110.75 | 108.21 | 108.46 | 248,302 | +1.47(+1.38%) |
Oct 02, 2020 | 105.89 | 108.29 | 105.53 | 106.99 | 273,903 | -0.52(-0.49%) |
Oct 01, 2020 | 107.44 | 108.73 | 106.07 | 107.51 | 215,433 | +0.08(+0.07%) |
Sep 30, 2020 | 107.12 | 108.13 | 105.83 | 107.44 | 550,670 | +0.19(+0.18%) |
Sep 29, 2020 | 108.78 | 108.94 | 106.21 | 107.25 | 170,470 | -1.73(-1.59%) |
Sep 28, 2020 | 108.21 | 109.71 | 107.89 | 108.98 | 364,288 | +2.62(+2.46%) |
Sep 25, 2020 | 104.65 | 106.41 | 104.39 | 106.36 | 172,387 | +0.81(+0.77%) |
Sep 24, 2020 | 105.81 | 107.46 | 103.78 | 105.55 | 141,037 | +0.09(+0.09%) |
Sep 23, 2020 | 108.60 | 109.62 | 105.38 | 105.45 | 166,121 | -2.88(-2.66%) |
Sep 22, 2020 | 107.28 | 109.73 | 107.09 | 108.33 | 241,469 | +1.17(+1.09%) |
Sep 21, 2020 | 108.50 | 109.80 | 105.08 | 107.16 | 330,547 | -4.04(-3.63%) |
Sep 18, 2020 | 112.77 | 112.77 | 110.16 | 111.20 | 697,448 | -1.15(-1.02%) |
Sep 17, 2020 | 112.78 | 113.69 | 111.29 | 112.35 | 337,295 | -1.74(-1.52%) |
Sep 16, 2020 | 116.05 | 117.38 | 113.95 | 114.08 | 212,931 | -1.81(-1.56%) |
Sep 15, 2020 | 118.26 | 118.26 | 115.42 | 115.89 | 167,080 | +0.04(+0.03%) |
Sep 14, 2020 | 115.69 | 116.27 | 115.24 | 115.85 | 262,764 | +1.17(+1.02%) |
Sep 11, 2020 | 114.51 | 115.36 | 112.88 | 114.68 | 173,440 | +0.63(+0.55%) |
Sep 10, 2020 | 115.85 | 116.23 | 113.42 | 114.06 | 244,835 | -0.88(-0.77%) |
Sep 09, 2020 | 115.57 | 115.57 | 113.17 | 114.94 | 242,932 | +0.89(+0.78%) |
Sep 08, 2020 | 117.76 | 117.76 | 113.95 | 114.05 | 253,408 | -5.44(-4.55%) |
Sep 04, 2020 | 121.16 | 121.96 | 118.42 | 119.49 | 204,401 | +0.30(+0.25%) |
Sep 03, 2020 | 120.53 | 122.22 | 118.82 | 119.19 | 244,280 | -0.55(-0.46%) |
Sep 02, 2020 | 117.86 | 120.12 | 117.57 | 119.75 | 148,858 | +1.93(+1.64%) |
Sep 01, 2020 | 117.79 | 118.98 | 117.46 | 117.82 | 220,938 | -0.74(-0.63%) |
Aug 31, 2020 | 119.87 | 120.03 | 118.31 | 118.56 | 172,697 | -2.03(-1.69%) |
Aug 28, 2020 | 121.73 | 122.20 | 120.14 | 120.59 | 129,422 | -0.66(-0.54%) |
Aug 27, 2020 | 120.97 | 122.02 | 120.00 | 121.25 | 157,631 | +1.12(+0.93%) |
Aug 26, 2020 | 121.48 | 122.02 | 119.79 | 120.12 | 130,462 | -1.39(-1.14%) |
Aug 25, 2020 | 123.45 | 123.65 | 121.46 | 121.51 | 310,149 | -0.86(-0.71%) |
Aug 24, 2020 | 119.91 | 122.50 | 119.91 | 122.38 | 228,401 | +2.58(+2.16%) |
Aug 21, 2020 | 121.87 | 122.89 | 119.51 | 119.79 | 169,123 | -2.72(-2.22%) |
Aug 20, 2020 | 121.73 | 123.36 | 121.66 | 122.52 | 199,658 | -1.13(-0.91%) |
Aug 19, 2020 | 124.81 | 126.36 | 123.11 | 123.65 | 157,734 | -1.21(-0.97%) |
Aug 18, 2020 | 126.02 | 126.83 | 124.58 | 124.86 | 136,243 | -1.52(-1.21%) |
Aug 17, 2020 | 128.11 | 129.13 | 126.19 | 126.38 | 118,229 | -2.18(-1.69%) |
Aug 14, 2020 | 126.98 | 129.25 | 126.88 | 128.56 | 109,433 | +0.33(+0.26%) |
Aug 13, 2020 | 126.72 | 128.50 | 126.67 | 128.23 | 154,587 | +0.03(+0.02%) |
Aug 12, 2020 | 129.31 | 130.26 | 127.56 | 128.20 | 230,451 | +0.43(+0.33%) |
Aug 11, 2020 | 127.95 | 129.65 | 127.38 | 127.78 | 132,931 | +1.57(+1.25%) |
Aug 10, 2020 | 124.49 | 127.44 | 124.49 | 126.20 | 119,785 | +1.82(+1.46%) |
Aug 07, 2020 | 123.30 | 124.87 | 122.92 | 124.39 | 151,474 | +0.44(+0.36%) |
Aug 06, 2020 | 122.03 | 129.07 | 121.68 | 123.94 | 356,052 | +4.09(+3.41%) |
Aug 05, 2020 | 116.35 | 120.36 | 115.09 | 119.85 | 208,168 | +5.46(+4.78%) |
Aug 04, 2020 | 114.55 | 115.18 | 114.04 | 114.39 | 107,129 | -0.62(-0.54%) |
Aug 03, 2020 | 113.91 | 116.36 | 113.56 | 115.01 | 100,525 | +1.73(+1.53%) |
Jul 31, 2020 | 113.64 | 114.54 | 111.53 | 113.28 | 223,514 | -0.27(-0.24%) |
Jul 30, 2020 | 113.12 | 113.90 | 111.10 | 113.56 | 200,255 | -1.94(-1.68%) |
Jul 29, 2020 | 112.62 | 115.67 | 112.62 | 115.50 | 124,071 | +3.55(+3.17%) |
Jul 28, 2020 | 112.52 | 113.87 | 111.58 | 111.95 | 137,128 | -1.67(-1.47%) |
Jul 27, 2020 | 113.89 | 114.39 | 112.63 | 113.61 | 75,524 | +0.26(+0.23%) |
Jul 24, 2020 | 114.55 | 115.03 | 113.27 | 113.36 | 82,286 | -1.14(-0.99%) |
Jul 23, 2020 | 113.34 | 116.36 | 113.34 | 114.49 | 137,365 | +0.67(+0.59%) |
Jul 22, 2020 | 112.52 | 114.45 | 112.52 | 113.82 | 105,408 | +0.60(+0.53%) |
Jul 21, 2020 | 112.13 | 114.47 | 112.13 | 113.22 | 95,882 | +1.80(+1.61%) |
Jul 20, 2020 | 112.25 | 112.66 | 111.28 | 111.43 | 85,776 | -0.82(-0.73%) |
Jul 17, 2020 | 113.30 | 113.64 | 111.97 | 112.25 | 100,349 | -0.58(-0.51%) |
Jul 16, 2020 | 112.23 | 114.73 | 111.66 | 112.83 | 130,734 | -0.35(-0.31%) |
Jul 15, 2020 | 111.24 | 113.70 | 110.32 | 113.18 | 162,074 | +4.32(+3.96%) |
Jul 14, 2020 | 105.32 | 109.05 | 104.94 | 108.86 | 187,768 | +3.27(+3.09%) |
Jul 13, 2020 | 108.59 | 108.87 | 105.46 | 105.59 | 174,160 | -1.50(-1.40%) |
Jul 10, 2020 | 104.84 | 107.23 | 103.89 | 107.09 | 125,489 | +3.65(+3.52%) |
Jul 09, 2020 | 107.09 | 107.09 | 103.34 | 103.44 | 155,066 | -3.89(-3.63%) |
Jul 08, 2020 | 105.45 | 108.52 | 105.45 | 107.34 | 155,406 | +1.89(+1.80%) |
Jul 07, 2020 | 107.43 | 108.70 | 105.15 | 105.44 | 190,345 | -3.30(-3.04%) |
Jul 06, 2020 | 109.54 | 111.22 | 108.12 | 108.75 | 228,521 | +1.67(+1.56%) |
Jul 02, 2020 | 109.58 | 110.79 | 106.83 | 107.08 | 147,777 | -0.05(-0.04%) |
Jul 01, 2020 | 110.53 | 111.39 | 107.00 | 107.13 | 231,035 | -3.26(-2.95%) |
Jun 30, 2020 | 107.84 | 110.82 | 107.84 | 110.39 | 177,947 | +2.54(+2.35%) |
Jun 29, 2020 | 107.28 | 109.46 | 106.09 | 107.85 | 260,872 | +2.07(+1.96%) |
Jun 26, 2020 | 108.42 | 109.64 | 105.29 | 105.77 | 356,820 | -4.20(-3.82%) |
Jun 25, 2020 | 107.04 | 110.04 | 106.85 | 109.98 | 180,519 | +1.81(+1.67%) |
Jun 24, 2020 | 110.60 | 110.60 | 107.40 | 108.17 | 188,439 | -3.54(-3.17%) |
Jun 23, 2020 | 114.88 | 114.88 | 111.59 | 111.71 | 202,723 | -1.04(-0.92%) |
Jun 22, 2020 | 110.89 | 113.75 | 109.72 | 112.75 | 235,992 | +0.95(+0.85%) |
Jun 19, 2020 | 112.17 | 113.35 | 110.30 | 111.81 | 396,748 | +0.99(+0.89%) |
Jun 18, 2020 | 109.36 | 112.18 | 109.03 | 110.82 | 197,256 | +0.08(+0.08%) |
Jun 17, 2020 | 112.71 | 112.71 | 110.10 | 110.73 | 153,260 | -1.07(-0.96%) |
Jun 16, 2020 | 114.69 | 115.10 | 111.13 | 111.81 | 151,511 | +1.95(+1.78%) |
Jun 15, 2020 | 104.14 | 110.79 | 104.14 | 109.86 | 160,786 | +1.54(+1.43%) |
Jun 12, 2020 | 110.54 | 110.60 | 105.34 | 108.31 | 160,980 | +2.59(+2.45%) |
Jun 11, 2020 | 109.27 | 111.50 | 105.29 | 105.72 | 174,928 | -9.22(-8.02%) |
Jun 10, 2020 | 119.92 | 119.92 | 114.91 | 114.94 | 201,773 | -6.16(-5.09%) |
Jun 09, 2020 | 120.52 | 122.41 | 120.25 | 121.10 | 223,610 | -2.01(-1.63%) |
Jun 08, 2020 | 118.54 | 123.21 | 118.07 | 123.11 | 245,629 | +7.10(+6.12%) |
Jun 05, 2020 | 119.18 | 119.29 | 115.73 | 116.01 | 187,811 | +3.09(+2.73%) |
Jun 04, 2020 | 110.95 | 112.98 | 109.80 | 112.92 | 183,392 | +1.37(+1.23%) |
Jun 03, 2020 | 110.88 | 113.01 | 110.71 | 111.55 | 167,612 | +3.45(+3.19%) |
Jun 02, 2020 | 110.36 | 110.51 | 107.33 | 108.10 | 195,861 | -1.24(-1.13%) |
Jun 01, 2020 | 107.46 | 109.70 | 106.71 | 109.34 | 196,059 | +1.76(+1.64%) |
May 29, 2020 | 107.78 | 108.88 | 106.26 | 107.58 | 260,273 | -1.51(-1.39%) |
May 28, 2020 | 111.89 | 112.03 | 108.07 | 109.10 | 180,640 | -2.15(-1.93%) |
May 27, 2020 | 111.42 | 112.54 | 110.07 | 111.25 | 240,699 | +2.50(+2.30%) |
May 26, 2020 | 106.43 | 109.33 | 106.43 | 108.75 | 258,600 | +6.19(+6.04%) |
May 22, 2020 | 102.78 | 103.38 | 101.78 | 102.56 | 189,923 | -0.80(-0.78%) |
May 21, 2020 | 100.33 | 104.34 | 100.11 | 103.36 | 287,975 | +2.40(+2.38%) |
May 20, 2020 | 100.92 | 102.78 | 100.43 | 100.96 | 174,062 | +2.17(+2.20%) |
May 19, 2020 | 100.07 | 101.58 | 98.65 | 98.79 | 166,046 | -1.91(-1.89%) |
May 18, 2020 | 99.44 | 101.67 | 99.09 | 100.69 | 164,320 | +5.23(+5.48%) |
May 15, 2020 | 94.07 | 96.26 | 93.80 | 95.46 | 142,712 | +0.02(+0.02%) |
May 14, 2020 | 91.86 | 95.58 | 89.60 | 95.44 | 196,648 | +1.79(+1.91%) |
May 13, 2020 | 95.99 | 97.45 | 92.74 | 93.65 | 229,981 | -3.94(-4.04%) |
May 12, 2020 | 101.57 | 102.47 | 97.37 | 97.59 | 278,262 | -3.22(-3.19%) |
May 11, 2020 | 101.26 | 103.13 | 99.90 | 100.81 | 250,851 | -1.73(-1.69%) |
May 08, 2020 | 100.66 | 102.77 | 99.65 | 102.54 | 217,779 | +3.30(+3.33%) |
May 07, 2020 | 96.55 | 100.29 | 96.55 | 99.24 | 286,329 | +4.26(+4.49%) |
May 06, 2020 | 97.48 | 97.94 | 94.46 | 94.98 | 254,823 | -1.30(-1.35%) |
May 05, 2020 | 97.53 | 98.95 | 95.90 | 96.28 | 226,937 | +0.43(+0.45%) |
May 04, 2020 | 92.01 | 96.14 | 91.29 | 95.84 | 212,675 | +1.50(+1.59%) |