Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 151.76 | 152.01 | 148.65 | 150.01 | 645,906 | -2.68(-1.75%) |
Apr 29, 2021 | 152.89 | 153.38 | 151.82 | 152.68 | 292,232 | +0.43(+0.28%) |
Apr 28, 2021 | 152.71 | 153.01 | 151.79 | 152.26 | 326,051 | -0.21(-0.14%) |
Apr 27, 2021 | 151.75 | 152.71 | 151.32 | 152.47 | 378,334 | +0.20(+0.13%) |
Apr 26, 2021 | 154.08 | 154.14 | 151.97 | 152.27 | 300,678 | -1.52(-0.99%) |
Apr 23, 2021 | 152.51 | 154.29 | 151.91 | 153.79 | 293,238 | +1.28(+0.84%) |
Apr 22, 2021 | 151.79 | 154.55 | 151.69 | 152.51 | 450,158 | +0.50(+0.33%) |
Apr 21, 2021 | 151.03 | 152.62 | 150.64 | 152.01 | 751,221 | +1.80(+1.20%) |
Apr 20, 2021 | 147.72 | 150.42 | 147.72 | 150.22 | 619,014 | +2.75(+1.87%) |
Apr 19, 2021 | 148.54 | 148.54 | 146.68 | 147.46 | 552,509 | -1.00(-0.68%) |
Apr 16, 2021 | 147.77 | 148.80 | 146.30 | 148.47 | 660,076 | +1.35(+0.92%) |
Apr 15, 2021 | 148.47 | 148.73 | 146.75 | 147.11 | 675,095 | -0.29(-0.20%) |
Apr 14, 2021 | 147.36 | 147.79 | 146.35 | 147.41 | 336,818 | +0.10(+0.07%) |
Apr 13, 2021 | 146.98 | 148.24 | 146.34 | 147.30 | 347,995 | -0.15(-0.10%) |
Apr 12, 2021 | 148.21 | 148.66 | 146.57 | 147.46 | 500,590 | -0.07(-0.04%) |
Apr 09, 2021 | 145.58 | 147.52 | 145.20 | 147.52 | 445,303 | +1.54(+1.06%) |
Apr 08, 2021 | 147.57 | 148.71 | 145.86 | 145.98 | 626,570 | -0.29(-0.20%) |
Apr 07, 2021 | 147.73 | 148.72 | 145.73 | 146.27 | 390,478 | -1.37(-0.93%) |
Apr 06, 2021 | 149.01 | 149.01 | 146.89 | 147.64 | 443,256 | -2.34(-1.56%) |
Apr 05, 2021 | 147.04 | 150.41 | 146.72 | 149.98 | 683,068 | +3.48(+2.38%) |
Apr 01, 2021 | 145.24 | 146.55 | 144.07 | 146.50 | 430,604 | +1.72(+1.19%) |
Mar 31, 2021 | 144.53 | 145.83 | 144.22 | 144.78 | 546,236 | +0.11(+0.08%) |
Mar 30, 2021 | 148.36 | 148.36 | 144.48 | 144.66 | 479,119 | -4.09(-2.75%) |
Mar 29, 2021 | 145.06 | 149.12 | 142.93 | 148.76 | 815,560 | +3.66(+2.52%) |
Mar 26, 2021 | 140.15 | 145.28 | 139.44 | 145.10 | 637,764 | +4.92(+3.51%) |
Mar 25, 2021 | 140.90 | 140.96 | 139.24 | 140.18 | 518,742 | -0.60(-0.42%) |
Mar 24, 2021 | 139.23 | 142.00 | 139.14 | 140.78 | 606,098 | +1.51(+1.09%) |
Mar 23, 2021 | 139.86 | 141.01 | 138.57 | 139.27 | 487,809 | -0.30(-0.22%) |
Mar 22, 2021 | 138.41 | 139.70 | 138.15 | 139.57 | 439,265 | +1.33(+0.96%) |
Mar 19, 2021 | 137.46 | 140.01 | 137.29 | 138.24 | 1,224,557 | +0.68(+0.50%) |
Mar 18, 2021 | 137.84 | 138.95 | 136.69 | 137.55 | 441,055 | -1.22(-0.88%) |
Mar 17, 2021 | 139.68 | 139.98 | 138.11 | 138.77 | 634,457 | -0.83(-0.60%) |
Mar 16, 2021 | 138.63 | 140.16 | 137.53 | 139.61 | 410,050 | +1.17(+0.85%) |
Mar 15, 2021 | 135.73 | 138.54 | 134.94 | 138.43 | 383,359 | +2.20(+1.62%) |
Mar 12, 2021 | 136.25 | 136.45 | 135.10 | 136.23 | 452,705 | +0.14(+0.10%) |
Mar 11, 2021 | 134.88 | 137.33 | 134.88 | 136.09 | 437,917 | +1.99(+1.48%) |
Mar 10, 2021 | 133.73 | 135.04 | 133.54 | 134.11 | 378,785 | +0.38(+0.28%) |
Mar 09, 2021 | 134.41 | 137.02 | 133.60 | 133.73 | 496,293 | +0.15(+0.11%) |
Mar 08, 2021 | 134.69 | 136.59 | 133.47 | 133.58 | 502,098 | -0.62(-0.46%) |
Mar 05, 2021 | 132.35 | 134.39 | 130.96 | 134.20 | 516,305 | +3.12(+2.38%) |
Mar 04, 2021 | 133.54 | 134.81 | 129.90 | 131.08 | 591,013 | -2.56(-1.92%) |
Mar 03, 2021 | 135.10 | 135.28 | 133.09 | 133.64 | 501,308 | -1.84(-1.36%) |
Mar 02, 2021 | 138.00 | 138.00 | 134.62 | 135.48 | 551,474 | -2.49(-1.80%) |
Mar 01, 2021 | 135.11 | 138.47 | 134.54 | 137.97 | 485,647 | +3.76(+2.80%) |
Feb 26, 2021 | 135.61 | 136.29 | 133.96 | 134.21 | 749,561 | -0.72(-0.54%) |
Feb 25, 2021 | 136.45 | 137.90 | 134.35 | 134.93 | 455,570 | -1.72(-1.26%) |
Feb 24, 2021 | 135.19 | 137.40 | 133.83 | 136.65 | 615,427 | +1.34(+0.99%) |
Feb 23, 2021 | 139.10 | 139.10 | 135.21 | 135.31 | 1,073,270 | -3.62(-2.60%) |
Feb 22, 2021 | 139.83 | 140.45 | 138.29 | 138.93 | 476,084 | -1.92(-1.36%) |
Feb 19, 2021 | 141.28 | 142.33 | 140.24 | 140.85 | 652,096 | +0.24(+0.17%) |
Feb 18, 2021 | 137.84 | 140.98 | 137.65 | 140.60 | 452,091 | +1.74(+1.26%) |
Feb 17, 2021 | 136.75 | 139.98 | 136.34 | 138.86 | 644,985 | +1.12(+0.81%) |
Feb 16, 2021 | 139.63 | 140.13 | 137.13 | 137.74 | 753,958 | -1.72(-1.24%) |
Feb 12, 2021 | 136.18 | 139.59 | 136.18 | 139.47 | 815,068 | +2.56(+1.87%) |
Feb 11, 2021 | 136.29 | 137.25 | 136.00 | 136.90 | 533,064 | +0.91(+0.67%) |
Feb 10, 2021 | 134.00 | 136.33 | 133.74 | 135.99 | 662,891 | +2.55(+1.91%) |
Feb 09, 2021 | 134.05 | 134.38 | 132.83 | 133.44 | 676,418 | -1.34(-0.99%) |
Feb 08, 2021 | 136.25 | 136.50 | 134.12 | 134.77 | 636,867 | -0.98(-0.72%) |
Feb 05, 2021 | 135.82 | 136.98 | 135.25 | 135.75 | 787,251 | +0.90(+0.67%) |
Feb 04, 2021 | 136.24 | 136.85 | 133.87 | 134.85 | 1,087,552 | -1.30(-0.95%) |
Feb 03, 2021 | 139.24 | 139.63 | 136.14 | 136.15 | 516,262 | -1.84(-1.33%) |
Feb 02, 2021 | 138.92 | 138.92 | 135.24 | 137.99 | 739,379 | +0.41(+0.29%) |
Feb 01, 2021 | 134.30 | 137.89 | 133.80 | 137.58 | 747,452 | +4.48(+3.37%) |
Jan 29, 2021 | 135.90 | 135.99 | 133.07 | 133.10 | 748,605 | -3.31(-2.43%) |
Jan 28, 2021 | 136.89 | 138.45 | 135.15 | 136.41 | 716,249 | +1.13(+0.84%) |
Jan 27, 2021 | 141.44 | 141.83 | 135.25 | 135.28 | 1,435,489 | -7.69(-5.38%) |
Jan 26, 2021 | 142.60 | 143.56 | 141.14 | 142.97 | 583,868 | +1.06(+0.74%) |
Jan 25, 2021 | 140.26 | 141.95 | 139.62 | 141.91 | 770,260 | +1.63(+1.16%) |
Jan 22, 2021 | 141.72 | 142.23 | 140.14 | 140.28 | 904,675 | -2.03(-1.43%) |
Jan 21, 2021 | 143.45 | 144.68 | 142.00 | 142.32 | 536,324 | -1.31(-0.91%) |
Jan 20, 2021 | 143.67 | 143.76 | 141.80 | 143.63 | 438,618 | +0.88(+0.61%) |
Jan 19, 2021 | 143.61 | 144.02 | 142.29 | 142.75 | 408,452 | -0.01(-0.01%) |
Jan 15, 2021 | 144.15 | 145.13 | 142.09 | 142.76 | 734,272 | -1.88(-1.30%) |
Jan 14, 2021 | 145.44 | 146.01 | 144.46 | 144.65 | 487,021 | -0.61(-0.42%) |
Jan 13, 2021 | 146.08 | 147.00 | 144.45 | 145.26 | 731,989 | -0.51(-0.35%) |
Jan 12, 2021 | 145.40 | 146.47 | 145.19 | 145.77 | 543,887 | -0.24(-0.16%) |
Jan 11, 2021 | 145.87 | 146.67 | 145.14 | 146.00 | 474,931 | -1.13(-0.77%) |
Jan 08, 2021 | 146.95 | 148.92 | 145.70 | 147.13 | 614,088 | +0.56(+0.38%) |
Jan 07, 2021 | 146.82 | 149.16 | 146.10 | 146.58 | 1,038,710 | -0.15(-0.10%) |
Jan 06, 2021 | 144.11 | 147.02 | 142.61 | 146.73 | 809,411 | +3.82(+2.68%) |
Jan 05, 2021 | 142.00 | 143.62 | 140.74 | 142.90 | 768,150 | +0.20(+0.14%) |
Jan 04, 2021 | 144.53 | 145.44 | 140.82 | 142.71 | 681,508 | -1.59(-1.10%) |
Dec 31, 2020 | 144.30 | 144.30 | 144.30 | 338,938 | +1.03(+0.72%) | |
Dec 30, 2020 | 143.30 | 143.65 | 142.70 | 143.27 | 338,938 | +0.70(+0.49%) |
Dec 29, 2020 | 144.31 | 144.69 | 142.00 | 142.57 | 556,985 | -0.65(-0.45%) |
Dec 28, 2020 | 142.45 | 143.65 | 141.57 | 143.22 | 492,206 | +1.93(+1.37%) |
Dec 24, 2020 | 139.62 | 141.30 | 139.00 | 141.29 | 171,995 | +2.45(+1.76%) |
Dec 23, 2020 | 140.16 | 140.32 | 138.83 | 138.84 | 482,345 | -1.01(-0.72%) |
Dec 22, 2020 | 140.91 | 141.21 | 139.60 | 139.85 | 624,048 | -0.83(-0.59%) |
Dec 21, 2020 | 142.87 | 143.86 | 139.92 | 140.68 | 526,039 | -4.26(-2.94%) |
Dec 18, 2020 | 142.28 | 145.26 | 141.50 | 144.94 | 1,341,671 | +2.87(+2.02%) |
Dec 17, 2020 | 139.68 | 142.15 | 139.40 | 142.06 | 758,663 | +3.79(+2.74%) |
Dec 16, 2020 | 139.13 | 139.73 | 137.40 | 138.28 | 695,117 | -0.56(-0.41%) |
Dec 15, 2020 | 138.10 | 139.47 | 137.37 | 138.84 | 676,938 | +1.23(+0.90%) |
Dec 14, 2020 | 138.77 | 140.31 | 137.14 | 137.61 | 797,567 | -0.90(-0.65%) |
Dec 11, 2020 | 136.87 | 138.63 | 136.66 | 138.51 | 722,434 | +1.32(+0.96%) |
Dec 10, 2020 | 138.17 | 139.36 | 136.36 | 137.19 | 984,053 | -1.96(-1.41%) |
Dec 09, 2020 | 138.62 | 139.38 | 137.47 | 139.15 | 591,405 | +1.01(+0.73%) |
Dec 08, 2020 | 136.96 | 138.71 | 136.52 | 138.13 | 472,101 | +1.01(+0.74%) |
Dec 07, 2020 | 139.53 | 140.42 | 136.13 | 137.12 | 851,139 | -2.88(-2.06%) |
Dec 04, 2020 | 139.16 | 140.01 | 138.43 | 140.00 | 484,110 | +1.14(+0.82%) |
Dec 03, 2020 | 137.55 | 139.78 | 137.55 | 138.87 | 368,761 | +0.73(+0.53%) |
Dec 02, 2020 | 139.23 | 140.06 | 137.58 | 138.13 | 575,464 | -1.14(-0.82%) |
Dec 01, 2020 | 139.32 | 140.10 | 137.15 | 139.28 | 629,160 | +1.47(+1.07%) |
Nov 30, 2020 | 138.66 | 138.88 | 135.81 | 137.81 | 865,606 | -0.49(-0.35%) |
Nov 27, 2020 | 137.88 | 138.37 | 136.12 | 138.29 | 200,486 | +1.06(+0.77%) |
Nov 25, 2020 | 138.60 | 138.60 | 136.12 | 137.23 | 403,851 | -0.63(-0.46%) |
Nov 24, 2020 | 139.29 | 139.34 | 137.10 | 137.86 | 444,303 | -0.60(-0.43%) |
Nov 23, 2020 | 136.20 | 138.67 | 135.64 | 138.46 | 356,183 | +2.50(+1.84%) |
Nov 20, 2020 | 137.80 | 137.80 | 135.76 | 135.97 | 459,702 | -1.58(-1.15%) |
Nov 19, 2020 | 136.09 | 137.74 | 134.58 | 137.54 | 454,742 | +0.78(+0.57%) |
Nov 18, 2020 | 137.87 | 138.43 | 136.62 | 136.76 | 403,282 | -1.42(-1.02%) |
Nov 17, 2020 | 138.82 | 139.37 | 137.68 | 138.18 | 313,738 | -1.15(-0.83%) |
Nov 16, 2020 | 138.20 | 139.47 | 137.34 | 139.33 | 496,866 | +1.71(+1.24%) |
Nov 13, 2020 | 137.99 | 138.41 | 136.22 | 137.63 | 286,501 | +1.07(+0.78%) |
Nov 12, 2020 | 139.36 | 139.38 | 135.72 | 136.56 | 416,829 | -3.08(-2.20%) |
Nov 11, 2020 | 138.32 | 140.61 | 138.14 | 139.63 | 304,305 | +2.42(+1.76%) |
Nov 10, 2020 | 137.79 | 138.59 | 135.77 | 137.21 | 558,301 | -0.59(-0.43%) |
Nov 09, 2020 | 141.86 | 143.87 | 137.48 | 137.81 | 604,949 | +0.27(+0.20%) |
Nov 06, 2020 | 135.68 | 137.99 | 134.94 | 137.53 | 360,045 | +1.79(+1.32%) |
Nov 05, 2020 | 138.14 | 138.84 | 135.07 | 135.74 | 543,175 | -0.15(-0.11%) |
Nov 04, 2020 | 136.19 | 138.19 | 135.51 | 135.89 | 480,743 | +1.11(+0.82%) |
Nov 03, 2020 | 133.35 | 136.94 | 132.68 | 134.78 | 493,538 | +2.71(+2.05%) |
Nov 02, 2020 | 129.79 | 132.78 | 129.79 | 132.07 | 686,045 | +2.97(+2.30%) |
Oct 30, 2020 | 128.17 | 133.16 | 127.72 | 129.10 | 1,087,382 | -0.49(-0.38%) |
Oct 29, 2020 | 126.86 | 130.83 | 126.50 | 129.59 | 597,879 | +2.48(+1.95%) |
Oct 28, 2020 | 129.40 | 129.73 | 126.36 | 127.11 | 658,451 | -4.23(-3.22%) |
Oct 27, 2020 | 133.36 | 134.14 | 131.27 | 131.34 | 318,936 | -2.05(-1.54%) |
Oct 26, 2020 | 135.15 | 135.99 | 132.21 | 133.40 | 326,588 | -3.33(-2.44%) |
Oct 23, 2020 | 136.59 | 137.02 | 135.71 | 136.73 | 387,011 | +0.89(+0.66%) |
Oct 22, 2020 | 135.10 | 136.26 | 133.92 | 135.84 | 299,973 | +0.25(+0.19%) |
Oct 21, 2020 | 134.95 | 136.15 | 134.79 | 135.58 | 399,411 | +0.96(+0.71%) |
Oct 20, 2020 | 133.51 | 135.21 | 133.26 | 134.62 | 357,247 | +1.59(+1.20%) |
Oct 19, 2020 | 134.74 | 135.49 | 132.69 | 133.03 | 396,941 | -1.45(-1.08%) |
Oct 16, 2020 | 134.84 | 136.17 | 134.32 | 134.48 | 406,729 | +0.07(+0.05%) |
Oct 15, 2020 | 132.01 | 134.91 | 131.66 | 134.42 | 446,834 | +1.47(+1.11%) |
Oct 14, 2020 | 133.26 | 133.93 | 132.72 | 132.94 | 327,253 | -0.36(-0.27%) |
Oct 13, 2020 | 133.79 | 134.91 | 132.50 | 133.30 | 512,104 | -0.53(-0.40%) |
Oct 12, 2020 | 133.37 | 134.35 | 132.27 | 133.84 | 474,820 | +1.70(+1.29%) |
Oct 09, 2020 | 131.10 | 132.68 | 130.59 | 132.14 | 289,485 | +1.68(+1.29%) |
Oct 08, 2020 | 130.15 | 131.27 | 129.30 | 130.46 | 320,866 | +1.44(+1.12%) |
Oct 07, 2020 | 128.15 | 129.31 | 126.96 | 129.01 | 445,143 | +1.65(+1.30%) |
Oct 06, 2020 | 127.78 | 130.11 | 127.19 | 127.36 | 575,738 | -0.53(-0.41%) |
Oct 05, 2020 | 125.93 | 127.99 | 125.21 | 127.89 | 538,475 | +2.72(+2.17%) |
Oct 02, 2020 | 123.56 | 125.61 | 123.12 | 125.17 | 529,409 | -0.50(-0.40%) |
Oct 01, 2020 | 125.17 | 127.03 | 124.41 | 125.67 | 785,661 | +1.82(+1.47%) |
Sep 30, 2020 | 123.77 | 124.64 | 122.77 | 123.84 | 841,919 | +0.26(+0.21%) |
Sep 29, 2020 | 123.94 | 124.91 | 123.24 | 123.58 | 238,923 | -0.26(-0.21%) |
Sep 28, 2020 | 123.66 | 125.06 | 123.26 | 123.84 | 563,565 | +1.50(+1.23%) |
Sep 25, 2020 | 119.35 | 122.50 | 118.94 | 122.34 | 425,381 | +2.39(+1.99%) |
Sep 24, 2020 | 120.66 | 120.97 | 119.14 | 119.95 | 629,974 | -0.97(-0.80%) |
Sep 23, 2020 | 123.83 | 124.06 | 120.69 | 120.92 | 335,770 | -2.97(-2.39%) |
Sep 22, 2020 | 123.36 | 123.93 | 121.94 | 123.88 | 401,960 | +1.06(+0.86%) |
Sep 21, 2020 | 122.09 | 123.16 | 120.59 | 122.82 | 613,396 | -0.56(-0.46%) |
Sep 18, 2020 | 125.17 | 125.70 | 123.07 | 123.39 | 966,408 | -1.85(-1.48%) |
Sep 17, 2020 | 125.66 | 125.66 | 123.77 | 125.23 | 631,346 | -1.48(-1.17%) |
Sep 16, 2020 | 128.08 | 129.14 | 126.66 | 126.72 | 524,650 | -0.53(-0.42%) |
Sep 15, 2020 | 128.19 | 128.84 | 126.71 | 127.25 | 537,924 | -0.38(-0.29%) |
Sep 14, 2020 | 126.84 | 128.43 | 126.84 | 127.63 | 434,070 | +2.04(+1.63%) |
Sep 11, 2020 | 126.04 | 126.67 | 124.50 | 125.58 | 339,433 | +0.51(+0.41%) |
Sep 10, 2020 | 127.94 | 129.08 | 124.73 | 125.07 | 479,040 | -2.34(-1.83%) |
Sep 09, 2020 | 125.14 | 128.52 | 124.59 | 127.41 | 496,156 | +3.77(+3.05%) |
Sep 08, 2020 | 124.88 | 126.55 | 123.32 | 123.63 | 624,316 | -2.87(-2.27%) |
Sep 04, 2020 | 129.83 | 129.83 | 124.74 | 126.50 | 431,169 | -2.71(-2.10%) |
Sep 03, 2020 | 133.02 | 133.13 | 128.25 | 129.21 | 546,066 | -4.50(-3.37%) |
Sep 02, 2020 | 130.54 | 134.28 | 130.31 | 133.71 | 465,043 | +3.53(+2.71%) |
Sep 01, 2020 | 128.43 | 130.30 | 128.23 | 130.18 | 399,888 | +1.82(+1.42%) |
Aug 31, 2020 | 129.28 | 129.41 | 128.28 | 128.36 | 546,473 | -1.00(-0.77%) |
Aug 28, 2020 | 130.07 | 130.41 | 128.90 | 129.36 | 286,768 | -0.32(-0.25%) |
Aug 27, 2020 | 130.77 | 131.16 | 129.01 | 129.68 | 356,607 | -0.20(-0.15%) |
Aug 26, 2020 | 129.35 | 129.99 | 128.48 | 129.87 | 550,016 | +0.70(+0.54%) |
Aug 25, 2020 | 129.83 | 130.22 | 128.33 | 129.17 | 409,307 | -0.09(-0.07%) |
Aug 24, 2020 | 129.01 | 129.69 | 127.91 | 129.27 | 410,068 | +1.40(+1.10%) |
Aug 21, 2020 | 128.54 | 128.54 | 127.48 | 127.86 | 404,516 | -0.40(-0.31%) |
Aug 20, 2020 | 127.80 | 128.94 | 127.80 | 128.27 | 325,577 | +0.00(+0.00%) |
Aug 19, 2020 | 130.37 | 130.73 | 127.98 | 128.27 | 835,748 | -1.81(-1.39%) |
Aug 18, 2020 | 129.37 | 130.63 | 129.37 | 130.08 | 387,951 | +1.03(+0.80%) |
Aug 17, 2020 | 130.53 | 131.09 | 128.62 | 129.05 | 613,081 | -0.69(-0.53%) |
Aug 14, 2020 | 129.84 | 130.82 | 129.36 | 129.74 | 300,256 | +0.04(+0.03%) |
Aug 13, 2020 | 129.26 | 131.02 | 129.04 | 129.71 | 701,542 | -0.26(-0.20%) |
Aug 12, 2020 | 132.38 | 133.00 | 129.75 | 129.97 | 896,326 | -2.79(-2.10%) |
Aug 11, 2020 | 129.69 | 134.99 | 129.61 | 132.76 | 1,211,128 | +5.15(+4.03%) |
Aug 10, 2020 | 126.81 | 128.03 | 126.40 | 127.61 | 772,209 | +1.26(+1.00%) |
Aug 07, 2020 | 125.97 | 127.20 | 125.46 | 126.35 | 822,305 | -0.10(-0.08%) |
Aug 06, 2020 | 126.07 | 127.11 | 125.35 | 126.45 | 518,127 | +0.33(+0.26%) |
Aug 05, 2020 | 128.19 | 128.77 | 125.68 | 126.13 | 542,683 | -2.12(-1.65%) |
Aug 04, 2020 | 127.59 | 128.30 | 126.83 | 128.25 | 554,615 | +0.22(+0.17%) |
Aug 03, 2020 | 126.38 | 128.38 | 126.13 | 128.02 | 515,890 | +2.52(+2.01%) |
Jul 31, 2020 | 125.01 | 125.57 | 123.98 | 125.50 | 685,825 | +0.42(+0.34%) |
Jul 30, 2020 | 123.83 | 125.35 | 123.60 | 125.08 | 449,445 | -0.11(-0.09%) |
Jul 29, 2020 | 124.20 | 125.44 | 123.46 | 125.19 | 414,556 | +1.36(+1.10%) |
Jul 28, 2020 | 124.63 | 125.25 | 123.17 | 123.83 | 438,113 | -1.18(-0.94%) |
Jul 27, 2020 | 122.93 | 125.22 | 122.04 | 125.01 | 459,837 | +2.36(+1.93%) |
Jul 24, 2020 | 122.00 | 122.68 | 120.16 | 122.64 | 480,730 | +1.47(+1.21%) |
Jul 23, 2020 | 123.25 | 124.57 | 120.79 | 121.17 | 409,472 | -1.48(-1.20%) |
Jul 22, 2020 | 121.19 | 123.03 | 121.03 | 122.65 | 477,580 | +1.25(+1.03%) |
Jul 21, 2020 | 121.42 | 122.75 | 120.64 | 121.40 | 518,358 | +0.59(+0.49%) |
Jul 20, 2020 | 120.25 | 121.30 | 119.89 | 120.81 | 474,934 | +0.21(+0.17%) |
Jul 17, 2020 | 119.84 | 120.91 | 119.58 | 120.61 | 464,995 | +1.53(+1.29%) |
Jul 16, 2020 | 119.82 | 119.94 | 118.76 | 119.07 | 468,806 | -1.21(-1.00%) |
Jul 15, 2020 | 119.19 | 120.95 | 118.93 | 120.28 | 539,823 | +1.84(+1.55%) |
Jul 14, 2020 | 116.60 | 118.47 | 115.72 | 118.44 | 392,798 | +1.55(+1.33%) |
Jul 13, 2020 | 118.58 | 119.08 | 116.44 | 116.89 | 514,272 | -0.88(-0.75%) |
Jul 10, 2020 | 119.32 | 119.52 | 116.62 | 117.77 | 701,667 | -1.41(-1.18%) |
Jul 09, 2020 | 119.08 | 120.56 | 117.87 | 119.18 | 743,469 | -0.95(-0.79%) |
Jul 08, 2020 | 119.52 | 120.52 | 119.07 | 120.13 | 420,854 | +1.38(+1.16%) |
Jul 07, 2020 | 119.77 | 121.12 | 118.62 | 118.75 | 404,002 | -1.48(-1.23%) |
Jul 06, 2020 | 121.45 | 121.75 | 119.59 | 120.22 | 495,411 | +0.44(+0.37%) |
Jul 02, 2020 | 119.41 | 121.31 | 119.23 | 119.78 | 614,106 | +0.89(+0.75%) |
Jul 01, 2020 | 118.07 | 120.16 | 117.22 | 118.90 | 577,627 | +1.01(+0.86%) |
Jun 30, 2020 | 117.26 | 118.32 | 116.50 | 117.89 | 823,412 | +0.39(+0.33%) |
Jun 29, 2020 | 116.82 | 117.53 | 114.69 | 117.50 | 651,502 | +1.06(+0.91%) |
Jun 26, 2020 | 116.45 | 118.60 | 116.18 | 116.44 | 1,650,498 | -0.14(-0.12%) |
Jun 25, 2020 | 114.43 | 116.79 | 113.08 | 116.58 | 680,676 | +1.95(+1.70%) |
Jun 24, 2020 | 115.80 | 116.08 | 114.38 | 114.63 | 564,129 | -1.82(-1.56%) |
Jun 23, 2020 | 117.48 | 118.59 | 116.26 | 116.45 | 487,444 | -0.06(-0.05%) |
Jun 22, 2020 | 115.17 | 117.78 | 115.08 | 116.50 | 536,181 | +1.29(+1.12%) |
Jun 19, 2020 | 119.43 | 119.61 | 115.16 | 115.22 | 1,038,425 | -2.44(-2.07%) |
Jun 18, 2020 | 117.18 | 118.24 | 116.81 | 117.65 | 495,865 | -0.16(-0.13%) |
Jun 17, 2020 | 116.86 | 118.28 | 116.82 | 117.81 | 697,364 | +0.93(+0.80%) |
Jun 16, 2020 | 116.78 | 118.17 | 116.08 | 116.88 | 1,005,092 | +2.53(+2.21%) |
Jun 15, 2020 | 111.70 | 114.44 | 111.54 | 114.35 | 1,245,610 | +0.72(+0.63%) |
Jun 12, 2020 | 112.88 | 114.33 | 110.57 | 113.63 | 1,593,337 | +2.52(+2.27%) |
Jun 11, 2020 | 111.30 | 111.68 | 109.49 | 111.11 | 1,684,934 | -2.16(-1.91%) |
Jun 10, 2020 | 115.34 | 115.38 | 112.55 | 113.26 | 893,056 | -1.61(-1.40%) |
Jun 09, 2020 | 118.23 | 118.54 | 114.66 | 114.87 | 696,661 | -3.70(-3.12%) |
Jun 08, 2020 | 116.97 | 118.61 | 116.35 | 118.57 | 552,601 | +0.76(+0.65%) |
Jun 05, 2020 | 116.39 | 118.92 | 116.12 | 117.81 | 640,818 | +2.48(+2.15%) |
Jun 04, 2020 | 114.95 | 115.74 | 114.35 | 115.33 | 554,617 | -0.28(-0.24%) |
Jun 03, 2020 | 114.97 | 115.99 | 114.80 | 115.61 | 389,015 | +0.95(+0.83%) |
Jun 02, 2020 | 114.66 | 114.69 | 113.26 | 114.66 | 639,220 | +0.98(+0.86%) |
Jun 01, 2020 | 112.65 | 114.22 | 111.71 | 113.68 | 460,547 | +1.05(+0.93%) |
May 29, 2020 | 111.09 | 113.03 | 109.82 | 112.63 | 831,881 | +1.71(+1.54%) |
May 28, 2020 | 108.99 | 112.10 | 108.94 | 110.92 | 587,297 | +2.38(+2.19%) |
May 27, 2020 | 109.81 | 110.53 | 107.91 | 108.54 | 1,203,537 | -0.39(-0.36%) |
May 26, 2020 | 111.05 | 111.49 | 108.59 | 108.93 | 731,234 | +0.29(+0.27%) |
May 22, 2020 | 109.57 | 109.73 | 108.09 | 108.64 | 595,552 | -0.91(-0.83%) |
May 21, 2020 | 112.17 | 112.17 | 109.45 | 109.55 | 553,331 | -2.95(-2.62%) |
May 20, 2020 | 112.29 | 114.16 | 112.07 | 112.50 | 486,340 | +1.29(+1.16%) |
May 19, 2020 | 110.69 | 112.88 | 110.69 | 111.21 | 606,928 | +0.12(+0.11%) |
May 18, 2020 | 110.29 | 111.97 | 109.83 | 111.09 | 648,123 | +3.62(+3.37%) |
May 15, 2020 | 105.08 | 108.16 | 105.08 | 107.47 | 1,910,198 | +0.63(+0.59%) |
May 14, 2020 | 105.39 | 106.89 | 103.00 | 106.84 | 861,655 | +0.71(+0.67%) |
May 13, 2020 | 109.69 | 110.27 | 104.74 | 106.13 | 952,588 | -3.48(-3.17%) |
May 12, 2020 | 110.89 | 112.02 | 109.61 | 109.61 | 952,010 | -1.31(-1.18%) |
May 11, 2020 | 108.04 | 111.36 | 107.51 | 110.92 | 763,618 | +2.28(+2.10%) |
May 08, 2020 | 110.68 | 110.85 | 107.53 | 108.64 | 954,884 | +0.11(+0.10%) |
May 07, 2020 | 109.29 | 110.21 | 108.03 | 108.53 | 857,217 | +0.64(+0.60%) |
May 06, 2020 | 107.35 | 108.68 | 106.58 | 107.89 | 616,665 | +0.61(+0.56%) |
May 05, 2020 | 107.02 | 107.98 | 106.64 | 107.28 | 643,389 | +1.39(+1.32%) |
May 04, 2020 | 104.49 | 106.08 | 103.93 | 105.89 | 585,885 | +0.73(+0.70%) |