Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 141.67 | 142.02 | 141.33 | 141.50 | 151,065 | -0.90(-0.63%) |
Apr 29, 2021 | 142.68 | 142.70 | 141.28 | 142.40 | 202,870 | +0.72(+0.51%) |
Apr 28, 2021 | 141.93 | 142.18 | 141.55 | 141.69 | 92,290 | -0.04(-0.03%) |
Apr 27, 2021 | 141.93 | 141.93 | 141.33 | 141.72 | 98,773 | -0.05(-0.03%) |
Apr 26, 2021 | 141.84 | 141.94 | 141.55 | 141.77 | 202,502 | +0.23(+0.16%) |
Apr 23, 2021 | 140.25 | 141.93 | 140.25 | 141.54 | 49,728 | +1.52(+1.09%) |
Apr 22, 2021 | 141.31 | 141.54 | 139.61 | 140.02 | 120,879 | -1.28(-0.91%) |
Apr 21, 2021 | 139.93 | 141.34 | 139.83 | 141.30 | 69,805 | +1.16(+0.83%) |
Apr 20, 2021 | 140.84 | 141.00 | 139.63 | 140.14 | 107,198 | -1.06(-0.75%) |
Apr 19, 2021 | 141.62 | 141.69 | 140.65 | 141.21 | 72,608 | -0.74(-0.52%) |
Apr 16, 2021 | 141.84 | 142.07 | 141.38 | 141.94 | 75,219 | +0.44(+0.31%) |
Apr 15, 2021 | 140.68 | 141.56 | 140.68 | 141.50 | 84,793 | +1.66(+1.18%) |
Apr 14, 2021 | 140.56 | 140.72 | 139.68 | 139.85 | 74,041 | -0.70(-0.50%) |
Apr 13, 2021 | 139.89 | 140.74 | 139.89 | 140.55 | 193,927 | +0.61(+0.44%) |
Apr 12, 2021 | 139.73 | 139.98 | 139.46 | 139.93 | 85,424 | +0.00(+0.00%) |
Apr 09, 2021 | 138.79 | 139.93 | 138.77 | 139.93 | 76,472 | +1.17(+0.84%) |
Apr 08, 2021 | 138.53 | 138.79 | 138.29 | 138.77 | 68,899 | +0.76(+0.55%) |
Apr 07, 2021 | 137.60 | 138.12 | 137.60 | 138.01 | 75,244 | +0.31(+0.22%) |
Apr 06, 2021 | 137.64 | 138.12 | 137.48 | 137.70 | 254,994 | +0.01(+0.01%) |
Apr 05, 2021 | 136.76 | 137.96 | 136.73 | 137.69 | 135,629 | +1.97(+1.45%) |
Apr 01, 2021 | 135.07 | 135.73 | 135.06 | 135.72 | 90,471 | +1.49(+1.11%) |
Mar 31, 2021 | 133.94 | 134.82 | 133.90 | 134.23 | 154,828 | +0.70(+0.52%) |
Mar 30, 2021 | 133.51 | 133.72 | 133.04 | 133.53 | 143,583 | -0.53(-0.39%) |
Mar 29, 2021 | 133.47 | 134.29 | 132.97 | 134.06 | 123,511 | +0.06(+0.04%) |
Mar 26, 2021 | 132.29 | 134.10 | 132.10 | 134.00 | 96,426 | +2.10(+1.59%) |
Mar 25, 2021 | 130.76 | 132.11 | 130.14 | 131.90 | 70,749 | +0.53(+0.40%) |
Mar 24, 2021 | 132.76 | 133.01 | 131.30 | 131.37 | 47,336 | -0.82(-0.62%) |
Mar 23, 2021 | 132.83 | 133.46 | 131.89 | 132.19 | 114,168 | -0.82(-0.62%) |
Mar 22, 2021 | 131.99 | 133.47 | 131.99 | 133.01 | 71,403 | +1.14(+0.87%) |
Mar 19, 2021 | 132.11 | 132.36 | 130.99 | 131.87 | 51,875 | -0.05(-0.04%) |
Mar 18, 2021 | 133.25 | 133.68 | 131.88 | 131.92 | 71,450 | -2.15(-1.60%) |
Mar 17, 2021 | 133.26 | 134.45 | 132.93 | 134.06 | 65,215 | +0.23(+0.17%) |
Mar 16, 2021 | 134.03 | 134.46 | 133.48 | 133.84 | 428,301 | +0.14(+0.11%) |
Mar 15, 2021 | 133.21 | 133.77 | 132.34 | 133.69 | 85,949 | +0.63(+0.47%) |
Mar 12, 2021 | 132.41 | 133.08 | 132.11 | 133.06 | 75,770 | +0.04(+0.03%) |
Mar 11, 2021 | 132.68 | 133.69 | 132.36 | 133.03 | 130,592 | +1.45(+1.10%) |
Mar 10, 2021 | 131.81 | 132.08 | 131.16 | 131.57 | 117,524 | +0.79(+0.61%) |
Mar 09, 2021 | 130.29 | 131.76 | 130.02 | 130.78 | 91,171 | +2.20(+1.71%) |
Mar 08, 2021 | 129.91 | 130.75 | 128.52 | 128.58 | 120,838 | -1.06(-0.82%) |
Mar 05, 2021 | 128.66 | 129.80 | 126.12 | 129.64 | 108,153 | +2.37(+1.86%) |
Mar 04, 2021 | 128.82 | 129.83 | 125.81 | 127.27 | 174,872 | -1.62(-1.26%) |
Mar 03, 2021 | 130.55 | 130.86 | 128.84 | 128.89 | 63,956 | -1.96(-1.49%) |
Mar 02, 2021 | 132.07 | 132.17 | 130.80 | 130.85 | 78,170 | -1.05(-0.80%) |
Mar 01, 2021 | 130.63 | 132.22 | 130.55 | 131.90 | 65,421 | +3.15(+2.45%) |
Feb 26, 2021 | 130.14 | 130.44 | 128.12 | 128.75 | 123,663 | -0.54(-0.42%) |
Feb 25, 2021 | 132.01 | 132.52 | 128.82 | 129.29 | 82,057 | -3.31(-2.50%) |
Feb 24, 2021 | 130.94 | 132.68 | 130.39 | 132.60 | 56,226 | +1.34(+1.02%) |
Feb 23, 2021 | 130.23 | 131.75 | 128.99 | 131.27 | 83,157 | +0.16(+0.12%) |
Feb 22, 2021 | 131.33 | 132.05 | 131.04 | 131.11 | 86,809 | -1.19(-0.90%) |
Feb 19, 2021 | 133.32 | 133.32 | 132.21 | 132.30 | 65,814 | -0.58(-0.44%) |
Feb 18, 2021 | 132.54 | 133.16 | 131.95 | 132.88 | 61,613 | -0.63(-0.47%) |
Feb 17, 2021 | 132.63 | 133.52 | 132.40 | 133.51 | 78,153 | +0.05(+0.04%) |
Feb 16, 2021 | 134.04 | 134.09 | 133.12 | 133.46 | 78,538 | -0.04(-0.03%) |
Feb 12, 2021 | 132.66 | 133.59 | 132.41 | 133.50 | 63,718 | +0.62(+0.47%) |
Feb 11, 2021 | 133.19 | 133.25 | 132.12 | 132.88 | 55,856 | +0.23(+0.17%) |
Feb 10, 2021 | 133.48 | 133.48 | 131.86 | 132.65 | 65,858 | -0.22(-0.16%) |
Feb 09, 2021 | 132.68 | 133.07 | 132.61 | 132.87 | 72,738 | -0.04(-0.03%) |
Feb 08, 2021 | 132.67 | 132.93 | 132.24 | 132.91 | 144,150 | +0.94(+0.71%) |
Feb 05, 2021 | 132.28 | 132.28 | 131.57 | 131.97 | 59,631 | +0.48(+0.36%) |
Feb 04, 2021 | 130.58 | 131.54 | 130.42 | 131.50 | 85,767 | +1.34(+1.03%) |
Feb 03, 2021 | 130.56 | 130.76 | 129.79 | 130.15 | 52,274 | +0.10(+0.08%) |
Feb 02, 2021 | 129.38 | 130.55 | 129.31 | 130.05 | 138,102 | +2.02(+1.58%) |
Feb 01, 2021 | 127.26 | 128.49 | 126.51 | 128.03 | 102,388 | +1.91(+1.51%) |
Jan 29, 2021 | 127.94 | 128.19 | 125.53 | 126.12 | 110,459 | -2.54(-1.97%) |
Jan 28, 2021 | 128.12 | 130.13 | 128.08 | 128.66 | 128,365 | +1.27(+1.00%) |
Jan 27, 2021 | 129.69 | 129.69 | 126.65 | 127.39 | 124,306 | -3.28(-2.51%) |
Jan 26, 2021 | 131.16 | 131.33 | 130.67 | 130.67 | 203,280 | -0.16(-0.12%) |
Jan 25, 2021 | 130.62 | 130.89 | 128.81 | 130.83 | 83,809 | +0.59(+0.45%) |
Jan 22, 2021 | 129.99 | 130.59 | 129.97 | 130.24 | 75,770 | -0.36(-0.28%) |
Jan 21, 2021 | 130.72 | 130.95 | 130.30 | 130.60 | 95,531 | +0.15(+0.12%) |
Jan 20, 2021 | 129.42 | 130.72 | 129.26 | 130.45 | 77,454 | +1.97(+1.54%) |
Jan 19, 2021 | 128.35 | 128.67 | 127.83 | 128.48 | 95,174 | +1.03(+0.81%) |
Jan 15, 2021 | 128.00 | 128.21 | 126.94 | 127.44 | 95,263 | -0.95(-0.74%) |
Jan 14, 2021 | 129.26 | 129.37 | 128.22 | 128.40 | 130,173 | -0.52(-0.40%) |
Jan 13, 2021 | 128.46 | 129.29 | 128.41 | 128.91 | 71,871 | +0.46(+0.36%) |
Jan 12, 2021 | 128.67 | 128.82 | 127.73 | 128.45 | 72,462 | -0.08(-0.06%) |
Jan 11, 2021 | 128.35 | 129.21 | 128.35 | 128.53 | 65,683 | -0.92(-0.71%) |
Jan 08, 2021 | 129.18 | 129.56 | 128.26 | 129.46 | 79,857 | +0.81(+0.63%) |
Jan 07, 2021 | 127.59 | 128.95 | 127.35 | 128.65 | 68,094 | +2.02(+1.60%) |
Jan 06, 2021 | 125.59 | 127.94 | 125.44 | 126.62 | 261,949 | +0.28(+0.22%) |
Jan 05, 2021 | 125.36 | 126.70 | 125.36 | 126.34 | 100,043 | +0.72(+0.57%) |
Jan 04, 2021 | 127.83 | 127.83 | 124.20 | 125.63 | 145,322 | -1.71(-1.34%) |
Dec 31, 2020 | 127.34 | 127.34 | 127.34 | 74,989 | +0.67(+0.53%) | |
Dec 30, 2020 | 126.98 | 127.17 | 126.54 | 126.67 | 74,989 | +0.10(+0.08%) |
Dec 29, 2020 | 127.33 | 127.46 | 126.43 | 126.57 | 57,252 | -0.18(-0.14%) |
Dec 28, 2020 | 126.43 | 126.89 | 126.33 | 126.76 | 75,641 | +1.14(+0.90%) |
Dec 24, 2020 | 125.45 | 125.62 | 125.20 | 125.62 | 28,715 | +0.47(+0.37%) |
Dec 23, 2020 | 125.49 | 125.84 | 125.12 | 125.16 | 38,807 | +0.06(+0.05%) |
Dec 22, 2020 | 125.62 | 125.62 | 124.73 | 125.10 | 127,040 | -0.33(-0.26%) |
Dec 21, 2020 | 124.47 | 125.64 | 123.47 | 125.43 | 69,465 | -0.29(-0.23%) |
Dec 18, 2020 | 126.33 | 126.33 | 124.81 | 125.72 | 82,965 | -0.36(-0.29%) |
Dec 17, 2020 | 125.90 | 126.10 | 125.68 | 126.08 | 52,736 | +0.84(+0.67%) |
Dec 16, 2020 | 125.03 | 125.60 | 124.79 | 125.24 | 106,536 | +0.26(+0.20%) |
Dec 15, 2020 | 124.46 | 125.01 | 123.95 | 124.98 | 102,803 | +1.54(+1.25%) |
Dec 14, 2020 | 124.75 | 125.12 | 123.44 | 123.44 | 88,080 | -0.51(-0.41%) |
Dec 11, 2020 | 123.47 | 124.00 | 122.90 | 123.96 | 51,905 | -0.05(-0.04%) |
Dec 10, 2020 | 123.47 | 124.42 | 123.29 | 124.00 | 71,580 | -0.11(-0.09%) |
Dec 09, 2020 | 125.61 | 125.61 | 123.79 | 124.12 | 70,005 | -1.20(-0.96%) |
Dec 08, 2020 | 124.63 | 125.53 | 124.45 | 125.32 | 58,216 | +0.28(+0.23%) |
Dec 07, 2020 | 124.86 | 125.07 | 124.57 | 125.03 | 75,076 | +0.04(+0.03%) |
Dec 04, 2020 | 124.34 | 125.00 | 124.29 | 124.99 | 69,804 | +0.87(+0.70%) |
Dec 03, 2020 | 124.29 | 124.57 | 123.78 | 124.12 | 67,284 | +0.02(+0.02%) |
Dec 02, 2020 | 123.50 | 124.19 | 123.25 | 124.10 | 67,589 | +0.18(+0.15%) |
Dec 01, 2020 | 123.91 | 124.42 | 123.68 | 123.92 | 68,715 | +1.24(+1.01%) |
Nov 30, 2020 | 122.91 | 123.00 | 121.65 | 122.68 | 52,642 | -0.33(-0.27%) |
Nov 27, 2020 | 123.08 | 123.28 | 122.78 | 123.01 | 27,795 | +0.32(+0.26%) |
Nov 25, 2020 | 122.78 | 122.90 | 122.19 | 122.69 | 100,758 | +0.00(+0.00%) |
Nov 24, 2020 | 121.53 | 122.77 | 121.27 | 122.69 | 74,021 | +1.99(+1.65%) |
Nov 23, 2020 | 120.68 | 121.07 | 119.80 | 120.69 | 94,013 | +0.70(+0.59%) |
Nov 20, 2020 | 120.84 | 120.84 | 119.93 | 119.99 | 135,397 | -0.84(-0.70%) |
Nov 19, 2020 | 120.06 | 120.92 | 119.67 | 120.83 | 69,627 | +0.52(+0.43%) |
Nov 18, 2020 | 121.64 | 121.84 | 120.30 | 120.31 | 81,716 | -1.22(-1.01%) |
Nov 17, 2020 | 121.44 | 121.93 | 121.00 | 121.54 | 136,182 | -0.45(-0.37%) |
Nov 16, 2020 | 121.56 | 121.98 | 121.10 | 121.98 | 65,929 | +1.26(+1.05%) |
Nov 13, 2020 | 120.11 | 120.92 | 119.62 | 120.72 | 67,488 | +1.45(+1.22%) |
Nov 12, 2020 | 119.99 | 120.22 | 118.76 | 119.27 | 58,453 | -0.97(-0.81%) |
Nov 11, 2020 | 120.14 | 120.52 | 119.80 | 120.23 | 59,449 | +0.97(+0.81%) |
Nov 10, 2020 | 119.13 | 119.59 | 118.02 | 119.27 | 97,192 | -0.34(-0.29%) |
Nov 09, 2020 | 122.30 | 122.89 | 119.43 | 119.61 | 115,815 | +1.00(+0.84%) |
Nov 06, 2020 | 118.55 | 119.03 | 117.61 | 118.61 | 82,333 | -0.06(-0.05%) |
Nov 05, 2020 | 118.40 | 119.20 | 118.13 | 118.67 | 133,124 | +2.39(+2.06%) |
Nov 04, 2020 | 115.29 | 117.67 | 114.96 | 116.27 | 156,892 | +2.90(+2.56%) |
Nov 03, 2020 | 112.56 | 114.07 | 112.38 | 113.38 | 71,585 | +1.96(+1.76%) |
Nov 02, 2020 | 111.54 | 112.18 | 110.40 | 111.42 | 157,823 | +1.04(+0.94%) |
Oct 30, 2020 | 111.06 | 111.61 | 109.01 | 110.39 | 103,180 | -1.39(-1.24%) |
Oct 29, 2020 | 110.84 | 112.75 | 110.18 | 111.77 | 160,311 | +1.26(+1.14%) |
Oct 28, 2020 | 112.70 | 112.70 | 110.45 | 110.51 | 127,470 | -4.16(-3.63%) |
Oct 27, 2020 | 115.06 | 115.15 | 114.46 | 114.67 | 40,048 | -0.14(-0.12%) |
Oct 26, 2020 | 115.72 | 116.14 | 113.62 | 114.81 | 103,840 | -2.13(-1.82%) |
Oct 23, 2020 | 117.00 | 117.03 | 116.06 | 116.94 | 50,853 | +0.29(+0.25%) |
Oct 22, 2020 | 116.22 | 116.87 | 115.38 | 116.64 | 68,995 | +0.59(+0.51%) |
Oct 21, 2020 | 116.31 | 117.10 | 116.06 | 116.06 | 48,663 | -0.33(-0.29%) |
Oct 20, 2020 | 116.53 | 117.50 | 116.07 | 116.39 | 90,574 | +0.39(+0.34%) |
Oct 19, 2020 | 118.33 | 118.56 | 115.73 | 116.00 | 72,753 | -1.76(-1.49%) |
Oct 16, 2020 | 118.48 | 119.07 | 117.76 | 117.76 | 139,187 | -0.17(-0.15%) |
Oct 15, 2020 | 116.73 | 118.04 | 116.48 | 117.93 | 65,524 | -0.31(-0.26%) |
Oct 14, 2020 | 119.23 | 119.52 | 117.89 | 118.24 | 61,278 | -0.81(-0.68%) |
Oct 13, 2020 | 119.76 | 119.76 | 118.67 | 119.05 | 81,380 | -0.63(-0.52%) |
Oct 12, 2020 | 118.52 | 120.22 | 118.47 | 119.67 | 69,238 | +2.07(+1.76%) |
Oct 09, 2020 | 116.99 | 117.61 | 116.87 | 117.60 | 84,544 | +1.16(+1.00%) |
Oct 08, 2020 | 116.40 | 116.44 | 115.89 | 116.44 | 58,399 | +0.95(+0.82%) |
Oct 07, 2020 | 114.55 | 115.79 | 114.55 | 115.50 | 52,228 | +1.89(+1.66%) |
Oct 06, 2020 | 115.31 | 115.92 | 113.42 | 113.61 | 69,776 | -1.71(-1.48%) |
Oct 05, 2020 | 114.14 | 115.31 | 114.10 | 115.31 | 120,817 | +2.00(+1.76%) |
Oct 02, 2020 | 112.70 | 114.03 | 112.70 | 113.32 | 54,327 | -1.43(-1.25%) |
Oct 01, 2020 | 114.94 | 115.11 | 114.07 | 114.75 | 99,030 | +0.87(+0.77%) |
Sep 30, 2020 | 113.22 | 115.00 | 113.22 | 113.88 | 66,630 | +0.86(+0.77%) |
Sep 29, 2020 | 113.51 | 113.68 | 112.78 | 113.02 | 55,184 | -0.47(-0.42%) |
Sep 28, 2020 | 113.23 | 113.75 | 112.98 | 113.49 | 77,688 | +1.75(+1.56%) |
Sep 25, 2020 | 109.67 | 111.93 | 109.34 | 111.74 | 314,909 | +1.92(+1.75%) |
Sep 24, 2020 | 108.95 | 110.95 | 108.62 | 109.83 | 107,447 | +0.22(+0.20%) |
Sep 23, 2020 | 112.46 | 112.46 | 109.40 | 109.61 | 96,969 | -2.75(-2.44%) |
Sep 22, 2020 | 111.73 | 112.47 | 110.81 | 112.35 | 59,485 | +1.10(+0.99%) |
Sep 21, 2020 | 110.43 | 111.25 | 109.20 | 111.25 | 312,557 | -0.95(-0.85%) |
Sep 18, 2020 | 113.88 | 113.88 | 111.27 | 112.20 | 89,387 | -1.21(-1.06%) |
Sep 17, 2020 | 112.59 | 114.02 | 112.34 | 113.41 | 258,561 | -1.09(-0.95%) |
Sep 16, 2020 | 115.69 | 115.92 | 114.45 | 114.50 | 128,543 | -0.66(-0.57%) |
Sep 15, 2020 | 115.47 | 115.71 | 114.69 | 115.15 | 86,880 | +0.84(+0.73%) |
Sep 14, 2020 | 114.16 | 114.98 | 113.78 | 114.32 | 57,929 | +1.53(+1.36%) |
Sep 11, 2020 | 113.45 | 113.76 | 111.81 | 112.79 | 178,459 | -0.03(-0.02%) |
Sep 10, 2020 | 115.60 | 115.80 | 112.45 | 112.82 | 81,655 | -2.00(-1.74%) |
Sep 09, 2020 | 113.97 | 115.60 | 113.68 | 114.81 | 139,455 | +2.44(+2.17%) |
Sep 08, 2020 | 113.52 | 114.10 | 112.27 | 112.37 | 420,365 | -3.45(-2.98%) |
Sep 04, 2020 | 116.98 | 117.69 | 112.97 | 115.83 | 153,708 | -0.98(-0.84%) |
Sep 03, 2020 | 120.51 | 120.59 | 115.91 | 116.81 | 219,435 | -4.49(-3.70%) |
Sep 02, 2020 | 120.56 | 121.55 | 119.75 | 121.30 | 58,535 | +1.55(+1.30%) |
Sep 01, 2020 | 119.12 | 119.75 | 118.74 | 119.75 | 65,683 | +1.06(+0.89%) |
Aug 31, 2020 | 118.80 | 119.28 | 118.50 | 118.69 | 94,636 | -0.13(-0.11%) |
Aug 28, 2020 | 118.62 | 118.85 | 118.07 | 118.82 | 99,091 | +0.77(+0.65%) |
Aug 27, 2020 | 118.06 | 118.60 | 117.38 | 118.05 | 67,297 | +0.35(+0.30%) |
Aug 26, 2020 | 116.55 | 117.80 | 116.43 | 117.70 | 89,941 | +1.41(+1.21%) |
Aug 25, 2020 | 116.01 | 116.30 | 115.67 | 116.29 | 92,218 | +0.54(+0.47%) |
Aug 24, 2020 | 115.67 | 115.80 | 115.14 | 115.75 | 74,255 | +1.04(+0.91%) |
Aug 21, 2020 | 114.10 | 114.79 | 114.06 | 114.71 | 62,539 | +0.54(+0.47%) |
Aug 20, 2020 | 113.00 | 114.32 | 113.00 | 114.17 | 48,724 | +0.52(+0.46%) |
Aug 19, 2020 | 114.30 | 114.44 | 113.45 | 113.65 | 75,955 | -0.46(-0.41%) |
Aug 18, 2020 | 113.91 | 114.19 | 113.45 | 114.11 | 86,372 | +0.45(+0.40%) |
Aug 17, 2020 | 113.50 | 113.76 | 113.47 | 113.66 | 60,561 | +0.46(+0.41%) |
Aug 14, 2020 | 112.99 | 113.30 | 112.80 | 113.19 | 49,228 | +0.07(+0.06%) |
Aug 13, 2020 | 113.14 | 113.62 | 112.88 | 113.13 | 67,430 | -0.20(-0.18%) |
Aug 12, 2020 | 112.50 | 113.56 | 112.50 | 113.33 | 97,777 | +1.83(+1.64%) |
Aug 11, 2020 | 112.92 | 113.11 | 111.30 | 111.50 | 80,393 | -1.05(-0.93%) |
Aug 10, 2020 | 112.53 | 112.59 | 111.69 | 112.55 | 76,273 | +0.23(+0.20%) |
Aug 07, 2020 | 112.16 | 112.43 | 111.55 | 112.32 | 58,947 | -0.02(-0.02%) |
Aug 06, 2020 | 111.33 | 112.42 | 111.23 | 112.34 | 71,894 | +0.81(+0.73%) |
Aug 05, 2020 | 111.31 | 111.58 | 111.11 | 111.53 | 105,497 | +0.72(+0.65%) |
Aug 04, 2020 | 110.19 | 110.81 | 109.98 | 110.81 | 65,944 | +0.42(+0.38%) |
Aug 03, 2020 | 110.22 | 110.63 | 110.07 | 110.39 | 108,551 | +0.91(+0.83%) |
Jul 31, 2020 | 109.39 | 109.53 | 107.83 | 109.48 | 107,859 | +0.88(+0.81%) |
Jul 30, 2020 | 107.97 | 108.77 | 107.33 | 108.60 | 63,036 | -0.43(-0.39%) |
Jul 29, 2020 | 108.05 | 109.16 | 107.94 | 109.03 | 47,048 | +1.31(+1.22%) |
Jul 28, 2020 | 108.16 | 108.58 | 107.66 | 107.71 | 99,696 | -0.71(-0.65%) |
Jul 27, 2020 | 107.82 | 108.51 | 107.66 | 108.42 | 76,612 | +0.81(+0.76%) |
Jul 24, 2020 | 107.52 | 107.91 | 107.00 | 107.61 | 117,578 | -0.64(-0.59%) |
Jul 23, 2020 | 109.80 | 109.96 | 107.83 | 108.25 | 118,159 | -1.59(-1.45%) |
Jul 22, 2020 | 109.10 | 109.93 | 109.06 | 109.84 | 81,169 | +0.55(+0.50%) |
Jul 21, 2020 | 110.05 | 110.05 | 108.92 | 109.29 | 106,189 | +0.02(+0.02%) |
Jul 20, 2020 | 108.02 | 109.45 | 107.68 | 109.28 | 96,595 | +1.23(+1.14%) |
Jul 17, 2020 | 108.25 | 108.30 | 107.42 | 108.05 | 92,858 | +0.25(+0.23%) |
Jul 16, 2020 | 107.54 | 107.89 | 107.21 | 107.80 | 124,752 | -0.43(-0.40%) |
Jul 15, 2020 | 108.62 | 108.73 | 107.33 | 108.23 | 163,120 | +0.80(+0.75%) |
Jul 14, 2020 | 105.65 | 107.51 | 105.07 | 107.43 | 191,880 | +1.35(+1.28%) |
Jul 13, 2020 | 108.03 | 108.89 | 105.89 | 106.08 | 170,000 | -1.00(-0.94%) |
Jul 10, 2020 | 105.93 | 107.19 | 105.48 | 107.08 | 538,770 | +1.10(+1.04%) |
Jul 09, 2020 | 106.70 | 106.81 | 104.70 | 105.98 | 124,654 | -0.40(-0.37%) |
Jul 08, 2020 | 105.92 | 106.48 | 105.31 | 106.38 | 87,609 | +0.80(+0.75%) |
Jul 07, 2020 | 106.06 | 106.81 | 105.47 | 105.58 | 373,806 | -1.01(-0.95%) |
Jul 06, 2020 | 106.19 | 106.60 | 106.00 | 106.60 | 189,722 | +1.81(+1.73%) |
Jul 02, 2020 | 105.52 | 105.92 | 104.53 | 104.79 | 111,134 | +0.53(+0.51%) |
Jul 01, 2020 | 103.80 | 104.60 | 103.75 | 104.26 | 179,192 | +0.65(+0.63%) |
Jun 30, 2020 | 101.88 | 103.89 | 101.83 | 103.61 | 284,152 | +1.61(+1.58%) |
Jun 29, 2020 | 100.85 | 102.00 | 100.17 | 102.00 | 77,091 | +1.56(+1.56%) |
Jun 26, 2020 | 102.70 | 102.70 | 100.38 | 100.43 | 201,774 | -2.63(-2.55%) |
Jun 25, 2020 | 101.76 | 103.14 | 101.08 | 103.07 | 374,727 | +1.08(+1.06%) |
Jun 24, 2020 | 103.90 | 104.10 | 101.38 | 101.98 | 227,077 | -2.54(-2.43%) |
Jun 23, 2020 | 104.92 | 105.37 | 104.42 | 104.52 | 193,662 | +0.50(+0.48%) |
Jun 22, 2020 | 103.00 | 104.09 | 102.80 | 104.02 | 104,562 | +0.69(+0.67%) |
Jun 19, 2020 | 105.25 | 105.25 | 102.83 | 103.33 | 141,531 | -0.54(-0.52%) |
Jun 18, 2020 | 103.29 | 103.94 | 103.17 | 103.87 | 75,755 | +0.10(+0.10%) |
Jun 17, 2020 | 104.58 | 104.62 | 103.55 | 103.77 | 139,422 | -0.32(-0.31%) |
Jun 16, 2020 | 104.91 | 104.93 | 102.40 | 104.08 | 182,186 | +1.89(+1.85%) |
Jun 15, 2020 | 99.10 | 102.51 | 98.88 | 102.19 | 146,637 | +0.96(+0.95%) |
Jun 12, 2020 | 102.77 | 102.87 | 99.55 | 101.23 | 161,583 | +1.09(+1.09%) |
Jun 11, 2020 | 103.67 | 103.98 | 99.99 | 100.14 | 335,300 | -6.15(-5.78%) |
Jun 10, 2020 | 106.84 | 107.30 | 105.93 | 106.28 | 155,700 | -0.30(-0.28%) |
Jun 09, 2020 | 106.22 | 107.06 | 106.02 | 106.58 | 103,519 | -0.61(-0.57%) |
Jun 08, 2020 | 106.25 | 107.20 | 105.94 | 107.20 | 215,182 | +1.25(+1.18%) |
Jun 05, 2020 | 105.31 | 106.43 | 105.15 | 105.94 | 148,746 | +2.68(+2.59%) |
Jun 04, 2020 | 103.33 | 103.85 | 102.66 | 103.27 | 75,541 | -0.43(-0.42%) |
Jun 03, 2020 | 103.14 | 103.88 | 102.97 | 103.70 | 197,871 | +1.34(+1.31%) |
Jun 02, 2020 | 101.94 | 102.36 | 101.44 | 102.36 | 114,368 | +0.72(+0.71%) |
Jun 01, 2020 | 101.07 | 101.78 | 100.82 | 101.64 | 97,318 | +0.40(+0.39%) |
May 29, 2020 | 100.67 | 101.44 | 99.68 | 101.24 | 128,481 | +0.55(+0.54%) |
May 28, 2020 | 101.37 | 102.02 | 100.52 | 100.69 | 125,873 | -0.22(-0.22%) |
May 27, 2020 | 100.55 | 100.91 | 98.78 | 100.91 | 144,411 | +1.37(+1.37%) |
May 26, 2020 | 100.70 | 100.73 | 99.39 | 99.54 | 117,062 | +1.09(+1.11%) |
May 22, 2020 | 98.18 | 98.47 | 97.75 | 98.45 | 96,228 | +0.24(+0.24%) |
May 21, 2020 | 98.98 | 99.21 | 97.96 | 98.21 | 144,688 | -0.81(-0.82%) |
May 20, 2020 | 98.71 | 99.24 | 98.63 | 99.02 | 184,632 | +1.63(+1.67%) |
May 19, 2020 | 98.20 | 98.72 | 97.37 | 97.39 | 115,798 | -0.99(-1.01%) |
May 18, 2020 | 97.63 | 98.83 | 97.60 | 98.38 | 137,039 | +2.75(+2.88%) |
May 15, 2020 | 94.37 | 95.63 | 94.16 | 95.63 | 154,263 | +0.41(+0.43%) |
May 14, 2020 | 93.09 | 95.23 | 92.44 | 95.23 | 156,290 | +1.19(+1.26%) |
May 13, 2020 | 95.59 | 95.87 | 93.17 | 94.04 | 149,169 | -1.63(-1.70%) |
May 12, 2020 | 97.96 | 98.02 | 95.67 | 95.67 | 141,572 | -1.89(-1.94%) |
May 11, 2020 | 96.73 | 97.98 | 96.61 | 97.56 | 74,456 | +0.11(+0.12%) |
May 08, 2020 | 96.87 | 97.45 | 96.61 | 97.45 | 96,122 | +1.55(+1.61%) |
May 07, 2020 | 95.99 | 96.47 | 95.71 | 95.90 | 90,787 | +1.14(+1.20%) |
May 06, 2020 | 95.93 | 96.15 | 94.76 | 94.76 | 102,680 | -0.55(-0.57%) |
May 05, 2020 | 95.54 | 96.33 | 95.20 | 95.31 | 107,021 | +0.79(+0.84%) |
May 04, 2020 | 93.50 | 94.53 | 93.00 | 94.52 | 99,534 | +0.38(+0.40%) |