Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.87 | 131.54 | 130.02 | 130.12 | 349,597 | -1.17(-0.89%) |
Apr 29, 2021 | 132.28 | 132.30 | 130.04 | 131.29 | 323,966 | -1.41(-1.06%) |
Apr 28, 2021 | 130.12 | 133.28 | 129.04 | 132.70 | 475,473 | +1.47(+1.12%) |
Apr 27, 2021 | 132.49 | 132.98 | 131.02 | 131.23 | 375,878 | -1.37(-1.04%) |
Apr 26, 2021 | 133.63 | 133.80 | 132.06 | 132.61 | 302,357 | -0.71(-0.53%) |
Apr 23, 2021 | 133.70 | 133.86 | 132.34 | 133.32 | 347,777 | +0.96(+0.73%) |
Apr 22, 2021 | 131.85 | 133.39 | 131.08 | 132.35 | 469,517 | -0.19(-0.14%) |
Apr 21, 2021 | 129.90 | 132.84 | 129.90 | 132.54 | 484,822 | +2.87(+2.21%) |
Apr 20, 2021 | 127.86 | 131.20 | 127.78 | 129.67 | 575,322 | +1.84(+1.44%) |
Apr 19, 2021 | 128.03 | 128.89 | 127.34 | 127.83 | 501,110 | -0.31(-0.24%) |
Apr 16, 2021 | 129.23 | 129.23 | 127.07 | 128.14 | 485,604 | +0.56(+0.44%) |
Apr 15, 2021 | 125.94 | 128.74 | 125.64 | 127.58 | 690,595 | +3.33(+2.68%) |
Apr 14, 2021 | 124.87 | 125.06 | 123.93 | 124.25 | 365,916 | -0.65(-0.52%) |
Apr 13, 2021 | 126.07 | 126.97 | 124.64 | 124.90 | 580,372 | -0.37(-0.30%) |
Apr 12, 2021 | 126.16 | 126.16 | 125.01 | 125.27 | 465,630 | -1.05(-0.83%) |
Apr 09, 2021 | 123.27 | 126.52 | 123.06 | 126.32 | 583,731 | +1.63(+1.30%) |
Apr 08, 2021 | 124.29 | 125.08 | 123.83 | 124.69 | 511,518 | +1.88(+1.53%) |
Apr 07, 2021 | 122.95 | 123.31 | 122.25 | 122.81 | 420,240 | -0.50(-0.41%) |
Apr 06, 2021 | 122.27 | 124.43 | 122.06 | 123.32 | 705,842 | +1.14(+0.93%) |
Apr 05, 2021 | 121.58 | 123.30 | 120.83 | 122.18 | 685,816 | +0.78(+0.64%) |
Apr 01, 2021 | 118.47 | 121.44 | 117.98 | 121.40 | 895,554 | +4.32(+3.69%) |
Mar 31, 2021 | 116.40 | 118.03 | 115.42 | 117.08 | 718,630 | +1.31(+1.13%) |
Mar 30, 2021 | 114.58 | 116.96 | 114.58 | 115.78 | 910,089 | -1.57(-1.34%) |
Mar 29, 2021 | 114.92 | 117.48 | 114.50 | 117.35 | 634,280 | +2.03(+1.76%) |
Mar 26, 2021 | 114.33 | 115.57 | 113.29 | 115.32 | 615,299 | +1.72(+1.51%) |
Mar 25, 2021 | 113.78 | 114.37 | 113.26 | 113.60 | 680,694 | -0.58(-0.51%) |
Mar 24, 2021 | 115.02 | 115.42 | 113.92 | 114.18 | 849,448 | -0.99(-0.86%) |
Mar 23, 2021 | 114.71 | 115.94 | 114.22 | 115.17 | 753,300 | -0.19(-0.16%) |
Mar 22, 2021 | 114.97 | 116.48 | 114.97 | 115.36 | 696,390 | -0.83(-0.72%) |
Mar 19, 2021 | 115.30 | 116.27 | 114.88 | 116.19 | 2,081,423 | +0.94(+0.82%) |
Mar 18, 2021 | 114.39 | 116.59 | 114.33 | 115.24 | 873,628 | -0.93(-0.80%) |
Mar 17, 2021 | 114.71 | 117.08 | 113.74 | 116.17 | 887,793 | +0.88(+0.76%) |
Mar 16, 2021 | 114.94 | 115.86 | 113.94 | 115.29 | 850,845 | +0.66(+0.58%) |
Mar 15, 2021 | 113.65 | 114.94 | 112.86 | 114.63 | 1,231,450 | +1.95(+1.73%) |
Mar 12, 2021 | 109.36 | 112.85 | 108.26 | 112.67 | 1,042,049 | +1.76(+1.58%) |
Mar 11, 2021 | 107.52 | 111.21 | 107.52 | 110.92 | 1,674,750 | +5.28(+5.00%) |
Mar 10, 2021 | 104.78 | 106.01 | 102.99 | 105.64 | 2,163,308 | +1.83(+1.76%) |
Mar 09, 2021 | 104.51 | 106.83 | 103.73 | 103.81 | 1,023,607 | +2.56(+2.52%) |
Mar 08, 2021 | 102.27 | 103.05 | 101.17 | 101.25 | 905,292 | -0.51(-0.50%) |
Mar 05, 2021 | 100.71 | 102.02 | 98.73 | 101.76 | 749,573 | +0.91(+0.90%) |
Mar 04, 2021 | 100.03 | 103.09 | 99.44 | 100.85 | 1,405,761 | +0.45(+0.44%) |
Mar 03, 2021 | 101.33 | 101.35 | 98.20 | 100.41 | 1,862,385 | -2.94(-2.84%) |
Mar 02, 2021 | 99.17 | 104.27 | 99.03 | 103.34 | 1,073,872 | +4.66(+4.72%) |
Mar 01, 2021 | 100.12 | 101.60 | 98.18 | 98.69 | 1,127,590 | -0.80(-0.80%) |
Feb 26, 2021 | 102.56 | 103.18 | 99.24 | 99.49 | 984,083 | -3.90(-3.78%) |
Feb 25, 2021 | 104.74 | 106.02 | 102.23 | 103.39 | 689,769 | -2.37(-2.24%) |
Feb 24, 2021 | 103.02 | 106.84 | 101.98 | 105.76 | 653,912 | +1.46(+1.40%) |
Feb 23, 2021 | 107.60 | 107.72 | 104.17 | 104.30 | 721,593 | -3.99(-3.68%) |
Feb 22, 2021 | 104.80 | 108.72 | 104.36 | 108.29 | 842,089 | +4.86(+4.70%) |
Feb 19, 2021 | 104.91 | 105.56 | 102.79 | 103.43 | 1,091,980 | -1.96(-1.86%) |
Feb 18, 2021 | 106.72 | 107.63 | 104.86 | 105.39 | 822,569 | -1.11(-1.04%) |
Feb 17, 2021 | 109.71 | 109.72 | 105.33 | 106.49 | 1,284,702 | -4.37(-3.94%) |
Feb 16, 2021 | 111.57 | 113.27 | 110.74 | 110.86 | 779,147 | -1.77(-1.57%) |
Feb 12, 2021 | 113.56 | 113.84 | 112.19 | 112.63 | 502,261 | -1.61(-1.41%) |
Feb 11, 2021 | 115.73 | 116.00 | 113.85 | 114.24 | 396,489 | -1.41(-1.22%) |
Feb 10, 2021 | 116.20 | 116.53 | 114.53 | 115.65 | 477,025 | +0.75(+0.66%) |
Feb 09, 2021 | 114.34 | 115.15 | 113.59 | 114.90 | 509,757 | +1.02(+0.90%) |
Feb 08, 2021 | 114.06 | 114.29 | 113.06 | 113.88 | 699,473 | +1.34(+1.19%) |
Feb 05, 2021 | 110.87 | 112.57 | 110.87 | 112.54 | 496,344 | +1.32(+1.19%) |
Feb 04, 2021 | 110.21 | 112.09 | 109.38 | 111.22 | 883,603 | -1.24(-1.10%) |
Feb 03, 2021 | 112.11 | 112.95 | 111.52 | 112.45 | 674,113 | -0.10(-0.09%) |
Feb 02, 2021 | 112.30 | 113.98 | 112.02 | 112.56 | 581,887 | -1.48(-1.30%) |
Feb 01, 2021 | 113.98 | 114.67 | 112.18 | 114.03 | 877,722 | +3.11(+2.80%) |
Jan 29, 2021 | 115.28 | 115.28 | 110.41 | 110.93 | 943,635 | -2.09(-1.85%) |
Jan 28, 2021 | 113.84 | 115.66 | 112.07 | 113.02 | 963,361 | +0.57(+0.50%) |
Jan 27, 2021 | 114.43 | 114.67 | 112.17 | 112.45 | 734,683 | -2.39(-2.08%) |
Jan 26, 2021 | 114.12 | 115.77 | 113.74 | 114.84 | 686,864 | +0.59(+0.52%) |
Jan 25, 2021 | 114.86 | 116.92 | 113.71 | 114.25 | 478,480 | -0.36(-0.32%) |
Jan 22, 2021 | 113.73 | 115.86 | 112.85 | 114.61 | 378,444 | -0.96(-0.83%) |
Jan 21, 2021 | 116.19 | 116.45 | 114.61 | 115.57 | 478,689 | -0.45(-0.39%) |
Jan 20, 2021 | 114.08 | 116.96 | 113.84 | 116.01 | 823,795 | +3.26(+2.89%) |
Jan 19, 2021 | 113.30 | 113.95 | 111.96 | 112.75 | 562,788 | +0.08(+0.07%) |
Jan 15, 2021 | 114.53 | 115.13 | 112.54 | 112.67 | 528,939 | -2.32(-2.02%) |
Jan 14, 2021 | 116.76 | 117.36 | 114.92 | 114.99 | 420,024 | -1.78(-1.52%) |
Jan 13, 2021 | 117.72 | 118.38 | 116.32 | 116.77 | 514,726 | -1.42(-1.20%) |
Jan 12, 2021 | 117.52 | 118.51 | 116.48 | 118.19 | 471,032 | +0.72(+0.62%) |
Jan 11, 2021 | 117.68 | 119.76 | 117.37 | 117.46 | 553,134 | -1.80(-1.51%) |
Jan 08, 2021 | 119.84 | 120.61 | 116.69 | 119.27 | 750,111 | -2.87(-2.35%) |
Jan 07, 2021 | 121.29 | 122.31 | 119.69 | 122.14 | 467,979 | +0.18(+0.15%) |
Jan 06, 2021 | 121.31 | 123.29 | 119.77 | 121.96 | 651,020 | -1.14(-0.93%) |
Jan 05, 2021 | 123.51 | 123.78 | 121.11 | 123.11 | 604,140 | +0.62(+0.51%) |
Jan 04, 2021 | 120.92 | 123.02 | 118.67 | 122.48 | 1,265,738 | +5.98(+5.13%) |
Dec 31, 2020 | 116.51 | 116.51 | 116.51 | 898,959 | -0.71(-0.60%) | |
Dec 30, 2020 | 116.92 | 118.29 | 116.29 | 117.21 | 898,959 | +0.99(+0.86%) |
Dec 29, 2020 | 116.87 | 118.70 | 115.90 | 116.22 | 1,324,201 | +0.47(+0.40%) |
Dec 28, 2020 | 121.86 | 122.44 | 115.04 | 115.75 | 992,260 | -5.07(-4.19%) |
Dec 24, 2020 | 120.58 | 121.60 | 119.71 | 120.82 | 175,990 | +0.31(+0.25%) |
Dec 23, 2020 | 119.41 | 121.00 | 119.14 | 120.51 | 506,084 | +1.37(+1.15%) |
Dec 22, 2020 | 121.37 | 122.03 | 118.83 | 119.15 | 625,198 | -2.81(-2.30%) |
Dec 21, 2020 | 123.17 | 123.57 | 121.43 | 121.95 | 605,541 | -1.47(-1.19%) |
Dec 18, 2020 | 127.28 | 127.28 | 123.17 | 123.42 | 827,026 | -3.54(-2.79%) |
Dec 17, 2020 | 125.75 | 129.28 | 125.50 | 126.96 | 811,997 | +3.46(+2.80%) |
Dec 16, 2020 | 123.53 | 123.75 | 121.81 | 123.51 | 751,879 | +1.04(+0.85%) |
Dec 15, 2020 | 122.00 | 123.49 | 120.78 | 122.47 | 502,762 | +1.71(+1.42%) |
Dec 14, 2020 | 121.75 | 123.64 | 120.52 | 120.75 | 787,307 | -1.22(-1.00%) |
Dec 11, 2020 | 122.34 | 123.16 | 121.27 | 121.97 | 435,242 | -0.23(-0.19%) |
Dec 10, 2020 | 126.33 | 127.24 | 122.04 | 122.20 | 579,892 | -3.78(-3.00%) |
Dec 09, 2020 | 126.28 | 126.95 | 124.45 | 125.99 | 604,043 | -1.01(-0.80%) |
Dec 08, 2020 | 125.50 | 127.29 | 124.91 | 127.00 | 485,370 | +2.00(+1.60%) |
Dec 07, 2020 | 121.60 | 126.05 | 121.31 | 125.00 | 661,022 | +3.64(+3.00%) |
Dec 04, 2020 | 123.46 | 124.64 | 121.11 | 121.36 | 475,905 | -1.76(-1.43%) |
Dec 03, 2020 | 124.49 | 125.23 | 122.08 | 123.12 | 543,490 | -1.11(-0.89%) |
Dec 02, 2020 | 122.36 | 124.58 | 122.31 | 124.22 | 661,271 | +2.41(+1.98%) |
Dec 01, 2020 | 126.00 | 126.00 | 120.61 | 121.81 | 1,056,576 | -1.30(-1.06%) |
Nov 30, 2020 | 120.16 | 124.09 | 119.97 | 123.11 | 1,006,181 | +1.80(+1.49%) |
Nov 27, 2020 | 119.09 | 122.23 | 118.61 | 121.31 | 603,310 | +0.56(+0.47%) |
Nov 25, 2020 | 118.08 | 121.23 | 117.66 | 120.75 | 1,162,098 | +4.29(+3.69%) |
Nov 24, 2020 | 115.21 | 118.04 | 114.71 | 116.45 | 1,090,459 | -1.09(-0.93%) |
Nov 23, 2020 | 118.54 | 119.64 | 116.25 | 117.54 | 818,482 | -2.84(-2.36%) |
Nov 20, 2020 | 119.38 | 120.56 | 118.86 | 120.39 | 610,334 | +2.31(+1.95%) |
Nov 19, 2020 | 118.21 | 119.14 | 117.40 | 118.08 | 1,028,265 | -1.28(-1.07%) |
Nov 18, 2020 | 124.06 | 124.37 | 119.29 | 119.36 | 1,223,533 | -4.86(-3.91%) |
Nov 17, 2020 | 124.60 | 125.85 | 124.11 | 124.22 | 470,684 | -0.53(-0.42%) |
Nov 16, 2020 | 124.61 | 125.74 | 123.82 | 124.74 | 604,360 | -1.13(-0.90%) |
Nov 13, 2020 | 127.49 | 127.51 | 125.49 | 125.87 | 477,958 | +0.23(+0.18%) |
Nov 12, 2020 | 124.54 | 126.71 | 123.88 | 125.64 | 640,531 | +2.43(+1.98%) |
Nov 11, 2020 | 125.02 | 125.17 | 122.38 | 123.21 | 932,856 | -2.17(-1.73%) |
Nov 10, 2020 | 132.52 | 132.65 | 125.32 | 125.37 | 1,357,976 | -6.34(-4.81%) |
Nov 09, 2020 | 133.40 | 134.17 | 130.08 | 131.71 | 1,499,245 | -7.75(-5.55%) |
Nov 06, 2020 | 139.74 | 140.18 | 137.64 | 139.46 | 517,617 | +0.81(+0.58%) |
Nov 05, 2020 | 133.30 | 139.20 | 132.33 | 138.65 | 976,100 | +9.14(+7.06%) |
Nov 04, 2020 | 130.48 | 132.80 | 129.26 | 129.51 | 706,425 | -1.03(-0.79%) |
Nov 03, 2020 | 129.61 | 131.20 | 128.68 | 130.54 | 686,957 | +2.44(+1.91%) |
Nov 02, 2020 | 127.52 | 128.96 | 126.50 | 128.09 | 803,546 | +1.73(+1.37%) |
Oct 30, 2020 | 124.05 | 126.60 | 122.92 | 126.36 | 947,379 | +3.38(+2.75%) |
Oct 29, 2020 | 122.50 | 124.41 | 121.95 | 122.98 | 791,381 | +0.48(+0.39%) |
Oct 28, 2020 | 124.93 | 125.43 | 122.27 | 122.50 | 1,226,980 | -5.25(-4.11%) |
Oct 27, 2020 | 126.06 | 128.05 | 125.70 | 127.75 | 607,014 | +2.09(+1.66%) |
Oct 26, 2020 | 127.21 | 128.90 | 125.62 | 125.66 | 499,921 | -2.04(-1.59%) |
Oct 23, 2020 | 128.75 | 129.29 | 127.42 | 127.69 | 603,310 | -1.72(-1.33%) |
Oct 22, 2020 | 129.10 | 129.65 | 127.19 | 129.42 | 496,676 | -0.76(-0.58%) |
Oct 21, 2020 | 129.75 | 131.66 | 129.36 | 130.18 | 1,159,537 | +0.92(+0.71%) |
Oct 20, 2020 | 128.08 | 129.48 | 127.24 | 129.26 | 527,305 | +2.04(+1.60%) |
Oct 19, 2020 | 129.94 | 130.60 | 127.03 | 127.22 | 488,931 | -2.16(-1.67%) |
Oct 16, 2020 | 130.30 | 130.84 | 129.12 | 129.38 | 429,222 | -0.57(-0.44%) |
Oct 15, 2020 | 128.92 | 130.47 | 128.43 | 129.95 | 464,867 | -0.95(-0.73%) |
Oct 14, 2020 | 132.09 | 132.68 | 130.17 | 130.91 | 380,227 | -0.20(-0.16%) |
Oct 13, 2020 | 131.36 | 131.71 | 128.69 | 131.11 | 486,176 | -1.27(-0.96%) |
Oct 12, 2020 | 131.04 | 133.17 | 130.00 | 132.38 | 464,849 | +1.92(+1.48%) |
Oct 09, 2020 | 128.50 | 130.79 | 128.35 | 130.45 | 695,919 | +3.50(+2.76%) |
Oct 08, 2020 | 125.91 | 128.00 | 125.91 | 126.95 | 524,732 | +1.44(+1.15%) |
Oct 07, 2020 | 125.89 | 126.78 | 124.80 | 125.51 | 539,245 | +0.67(+0.53%) |
Oct 06, 2020 | 130.57 | 131.72 | 124.75 | 124.84 | 698,860 | -5.77(-4.41%) |
Oct 05, 2020 | 129.52 | 132.28 | 129.42 | 130.61 | 426,037 | +1.34(+1.04%) |
Oct 02, 2020 | 131.16 | 131.89 | 129.21 | 129.27 | 497,949 | -1.46(-1.12%) |
Oct 01, 2020 | 130.24 | 132.60 | 129.82 | 130.73 | 734,871 | +1.56(+1.21%) |
Sep 30, 2020 | 129.24 | 130.63 | 127.29 | 129.17 | 595,252 | +0.06(+0.04%) |
Sep 29, 2020 | 129.45 | 130.59 | 128.61 | 129.11 | 522,781 | +0.70(+0.55%) |
Sep 28, 2020 | 128.82 | 129.87 | 126.77 | 128.41 | 563,233 | +0.08(+0.07%) |
Sep 25, 2020 | 128.28 | 128.86 | 126.59 | 128.32 | 654,639 | -0.63(-0.49%) |
Sep 24, 2020 | 124.93 | 130.06 | 124.69 | 128.95 | 1,038,916 | +3.28(+2.61%) |
Sep 23, 2020 | 130.19 | 130.91 | 125.30 | 125.68 | 1,124,080 | -5.99(-4.55%) |
Sep 22, 2020 | 131.66 | 133.13 | 130.14 | 131.66 | 670,088 | +0.85(+0.65%) |
Sep 21, 2020 | 130.39 | 132.24 | 127.90 | 130.81 | 1,138,276 | -1.37(-1.04%) |
Sep 18, 2020 | 136.00 | 136.58 | 131.93 | 132.18 | 1,831,975 | -3.26(-2.41%) |
Sep 17, 2020 | 133.46 | 136.01 | 132.26 | 135.44 | 706,779 | -0.85(-0.62%) |
Sep 16, 2020 | 138.37 | 138.72 | 135.79 | 136.29 | 1,044,362 | -0.83(-0.61%) |
Sep 15, 2020 | 138.72 | 139.12 | 136.14 | 137.12 | 653,153 | +0.82(+0.60%) |
Sep 14, 2020 | 134.99 | 136.73 | 134.89 | 136.30 | 687,091 | +2.19(+1.64%) |
Sep 11, 2020 | 136.50 | 137.61 | 133.47 | 134.11 | 616,061 | -1.38(-1.02%) |
Sep 10, 2020 | 140.59 | 140.59 | 135.06 | 135.49 | 830,420 | -3.66(-2.63%) |
Sep 09, 2020 | 136.06 | 139.97 | 135.58 | 139.15 | 1,470,289 | +5.31(+3.97%) |
Sep 08, 2020 | 131.33 | 136.33 | 129.41 | 133.84 | 728,759 | -0.43(-0.32%) |
Sep 04, 2020 | 135.48 | 136.34 | 131.06 | 134.27 | 887,844 | -2.20(-1.61%) |
Sep 03, 2020 | 137.87 | 138.68 | 133.32 | 136.47 | 928,418 | -1.74(-1.26%) |
Sep 02, 2020 | 136.39 | 138.80 | 133.99 | 138.22 | 651,840 | +0.93(+0.68%) |
Sep 01, 2020 | 141.11 | 141.25 | 135.00 | 137.28 | 600,055 | -1.39(-1.00%) |
Aug 31, 2020 | 138.23 | 140.43 | 137.63 | 138.68 | 755,063 | +1.20(+0.87%) |
Aug 28, 2020 | 139.16 | 139.83 | 137.39 | 137.48 | 610,813 | +0.51(+0.37%) |
Aug 27, 2020 | 141.10 | 141.42 | 135.14 | 136.97 | 641,082 | -1.78(-1.28%) |
Aug 26, 2020 | 133.82 | 139.28 | 133.82 | 138.75 | 610,490 | +2.99(+2.20%) |
Aug 25, 2020 | 135.14 | 135.82 | 132.30 | 135.76 | 931,549 | +0.76(+0.56%) |
Aug 24, 2020 | 137.99 | 138.40 | 134.76 | 135.01 | 454,159 | -1.87(-1.37%) |
Aug 21, 2020 | 137.46 | 137.47 | 134.55 | 136.88 | 512,610 | -2.44(-1.75%) |
Aug 20, 2020 | 136.26 | 140.28 | 135.75 | 139.32 | 557,772 | +2.88(+2.11%) |
Aug 19, 2020 | 138.95 | 140.38 | 135.91 | 136.45 | 706,415 | -3.31(-2.37%) |
Aug 18, 2020 | 144.44 | 144.48 | 138.18 | 139.75 | 771,159 | -1.15(-0.82%) |
Aug 17, 2020 | 140.22 | 141.14 | 138.37 | 140.91 | 786,772 | +5.05(+3.72%) |
Aug 14, 2020 | 136.48 | 136.67 | 134.01 | 135.86 | 748,624 | -0.55(-0.41%) |
Aug 13, 2020 | 134.83 | 138.05 | 133.81 | 136.41 | 960,330 | +3.49(+2.63%) |
Aug 12, 2020 | 133.96 | 136.61 | 132.45 | 132.92 | 1,176,126 | +1.61(+1.23%) |
Aug 11, 2020 | 134.87 | 137.00 | 130.18 | 131.30 | 1,797,856 | -9.42(-6.69%) |
Aug 10, 2020 | 143.26 | 146.13 | 140.17 | 140.72 | 740,160 | -0.80(-0.57%) |
Aug 07, 2020 | 141.75 | 144.10 | 140.61 | 141.52 | 766,311 | -2.53(-1.76%) |
Aug 06, 2020 | 151.08 | 151.55 | 141.52 | 144.06 | 1,284,768 | -3.91(-2.64%) |
Aug 05, 2020 | 153.08 | 153.08 | 147.46 | 147.97 | 1,195,321 | -2.17(-1.44%) |
Aug 04, 2020 | 145.55 | 150.28 | 144.34 | 150.13 | 1,048,580 | +4.94(+3.40%) |
Aug 03, 2020 | 148.12 | 148.58 | 143.59 | 145.19 | 608,217 | -2.12(-1.44%) |
Jul 31, 2020 | 146.95 | 147.90 | 145.88 | 147.31 | 613,635 | +2.14(+1.47%) |
Jul 30, 2020 | 146.85 | 147.91 | 142.97 | 145.17 | 953,905 | -3.72(-2.50%) |
Jul 29, 2020 | 150.56 | 150.82 | 146.39 | 148.90 | 876,940 | -1.69(-1.12%) |
Jul 28, 2020 | 147.99 | 151.96 | 147.10 | 150.58 | 675,218 | +0.04(+0.02%) |
Jul 27, 2020 | 150.99 | 152.96 | 149.11 | 150.55 | 1,460,082 | +4.44(+3.04%) |
Jul 24, 2020 | 144.69 | 146.28 | 143.77 | 146.10 | 718,566 | +2.26(+1.57%) |
Jul 23, 2020 | 145.93 | 147.38 | 141.69 | 143.85 | 860,276 | -1.98(-1.36%) |
Jul 22, 2020 | 145.01 | 146.86 | 144.16 | 145.83 | 722,639 | +2.38(+1.66%) |
Jul 21, 2020 | 143.66 | 146.00 | 142.27 | 143.45 | 908,364 | +1.62(+1.14%) |
Jul 20, 2020 | 139.99 | 143.47 | 139.46 | 141.83 | 783,837 | +3.24(+2.34%) |
Jul 17, 2020 | 137.31 | 138.83 | 136.03 | 138.58 | 590,630 | +2.57(+1.89%) |
Jul 16, 2020 | 136.34 | 137.73 | 134.85 | 136.01 | 561,292 | -0.60(-0.44%) |
Jul 15, 2020 | 134.07 | 136.94 | 132.47 | 136.61 | 670,684 | +1.41(+1.04%) |
Jul 14, 2020 | 129.99 | 135.26 | 129.99 | 135.20 | 739,693 | +4.81(+3.69%) |
Jul 13, 2020 | 133.75 | 134.97 | 130.22 | 130.39 | 1,016,533 | -1.39(-1.06%) |
Jul 10, 2020 | 133.38 | 133.83 | 130.75 | 131.78 | 589,002 | -1.08(-0.81%) |
Jul 09, 2020 | 134.30 | 134.75 | 129.76 | 132.86 | 1,098,379 | -0.40(-0.30%) |
Jul 08, 2020 | 132.98 | 134.33 | 130.33 | 133.26 | 1,050,702 | +2.89(+2.22%) |
Jul 07, 2020 | 127.46 | 131.06 | 127.40 | 130.36 | 841,432 | +2.27(+1.77%) |
Jul 06, 2020 | 128.10 | 129.13 | 127.05 | 128.10 | 630,131 | +2.05(+1.62%) |
Jul 02, 2020 | 127.71 | 129.50 | 125.94 | 126.05 | 935,481 | -2.66(-2.07%) |
Jul 01, 2020 | 128.59 | 129.10 | 125.67 | 128.71 | 523,403 | +0.03(+0.02%) |
Jun 30, 2020 | 128.10 | 129.50 | 126.47 | 128.69 | 751,487 | +0.89(+0.70%) |
Jun 29, 2020 | 127.42 | 127.89 | 126.09 | 127.79 | 707,270 | +1.32(+1.04%) |
Jun 26, 2020 | 125.17 | 126.80 | 123.28 | 126.47 | 584,336 | +0.65(+0.51%) |
Jun 25, 2020 | 124.46 | 125.95 | 122.69 | 125.83 | 826,061 | +1.75(+1.41%) |
Jun 24, 2020 | 125.33 | 126.87 | 122.57 | 124.08 | 1,094,818 | -1.34(-1.07%) |
Jun 23, 2020 | 127.42 | 128.53 | 125.41 | 125.42 | 926,394 | -0.52(-0.42%) |
Jun 22, 2020 | 124.30 | 127.45 | 123.51 | 125.94 | 1,375,223 | +4.55(+3.75%) |
Jun 19, 2020 | 119.65 | 122.37 | 119.07 | 121.39 | 1,201,118 | +3.21(+2.71%) |
Jun 18, 2020 | 119.34 | 119.82 | 118.07 | 118.18 | 652,137 | -1.59(-1.32%) |
Jun 17, 2020 | 118.89 | 121.04 | 118.62 | 119.77 | 609,824 | +1.38(+1.17%) |
Jun 16, 2020 | 121.30 | 122.55 | 117.76 | 118.38 | 996,074 | -3.70(-3.03%) |
Jun 15, 2020 | 116.99 | 122.17 | 115.20 | 122.08 | 710,584 | +2.99(+2.52%) |
Jun 12, 2020 | 121.49 | 123.06 | 118.78 | 119.08 | 817,637 | -0.99(-0.82%) |
Jun 11, 2020 | 126.19 | 127.07 | 118.98 | 120.07 | 1,390,031 | -4.30(-3.46%) |
Jun 10, 2020 | 121.19 | 124.94 | 117.89 | 124.37 | 1,307,948 | +5.61(+4.73%) |
Jun 09, 2020 | 120.35 | 120.35 | 117.03 | 118.76 | 1,042,993 | +0.78(+0.66%) |
Jun 08, 2020 | 117.93 | 119.21 | 116.77 | 117.98 | 887,025 | -0.23(-0.19%) |
Jun 05, 2020 | 117.29 | 118.45 | 114.20 | 118.21 | 1,666,923 | -3.26(-2.68%) |
Jun 04, 2020 | 121.51 | 124.24 | 120.96 | 121.47 | 998,521 | +0.95(+0.78%) |
Jun 03, 2020 | 121.12 | 123.24 | 119.41 | 120.52 | 1,386,122 | -3.80(-3.05%) |
Jun 02, 2020 | 128.59 | 129.21 | 123.23 | 124.32 | 1,083,432 | -4.27(-3.32%) |
Jun 01, 2020 | 128.90 | 129.82 | 126.11 | 128.59 | 1,096,938 | -0.35(-0.27%) |
May 29, 2020 | 133.91 | 133.91 | 128.34 | 128.94 | 1,274,205 | -0.72(-0.55%) |
May 28, 2020 | 129.86 | 131.44 | 128.00 | 129.66 | 1,062,506 | +2.00(+1.57%) |
May 27, 2020 | 127.22 | 128.21 | 123.83 | 127.66 | 1,451,216 | -2.67(-2.05%) |
May 26, 2020 | 135.75 | 135.80 | 129.97 | 130.32 | 994,221 | -4.81(-3.56%) |
May 22, 2020 | 133.53 | 136.53 | 133.23 | 135.13 | 798,409 | +2.54(+1.92%) |
May 21, 2020 | 134.89 | 134.89 | 129.78 | 132.59 | 878,240 | -2.82(-2.09%) |
May 20, 2020 | 137.57 | 139.29 | 135.04 | 135.41 | 774,629 | -1.08(-0.79%) |
May 19, 2020 | 136.00 | 139.46 | 135.60 | 136.50 | 1,259,863 | +1.45(+1.07%) |
May 18, 2020 | 139.43 | 140.06 | 132.72 | 135.05 | 931,601 | -3.14(-2.27%) |
May 15, 2020 | 136.80 | 139.74 | 136.20 | 138.19 | 1,418,449 | +3.80(+2.83%) |
May 14, 2020 | 130.24 | 135.16 | 129.37 | 134.39 | 1,244,110 | +4.65(+3.58%) |
May 13, 2020 | 131.28 | 132.81 | 127.54 | 129.74 | 1,080,409 | +0.52(+0.40%) |
May 12, 2020 | 130.33 | 132.54 | 128.87 | 129.22 | 790,890 | -0.30(-0.23%) |
May 11, 2020 | 131.25 | 131.29 | 126.44 | 129.52 | 989,303 | -1.99(-1.51%) |
May 08, 2020 | 134.02 | 135.40 | 129.30 | 131.51 | 1,730,377 | -1.14(-0.86%) |
May 07, 2020 | 130.50 | 135.40 | 129.32 | 132.65 | 1,744,573 | +1.99(+1.52%) |
May 06, 2020 | 131.18 | 132.12 | 129.43 | 130.66 | 1,175,553 | -3.10(-2.32%) |
May 05, 2020 | 129.82 | 134.65 | 129.22 | 133.75 | 965,327 | +2.57(+1.96%) |
May 04, 2020 | 128.41 | 132.63 | 128.17 | 131.19 | 1,404,968 | +4.75(+3.76%) |