Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 205.10 | 206.91 | 202.79 | 204.44 | 715,394 | -0.53(-0.26%) |
Apr 29, 2021 | 203.23 | 205.36 | 201.73 | 204.98 | 573,800 | +3.17(+1.57%) |
Apr 28, 2021 | 195.83 | 207.12 | 195.83 | 201.81 | 1,244,220 | +6.84(+3.51%) |
Apr 27, 2021 | 190.93 | 196.16 | 190.76 | 194.96 | 1,126,941 | +3.29(+1.72%) |
Apr 26, 2021 | 193.22 | 194.24 | 191.34 | 191.67 | 598,069 | -1.31(-0.68%) |
Apr 23, 2021 | 191.90 | 193.69 | 191.33 | 192.98 | 426,785 | +2.06(+1.08%) |
Apr 22, 2021 | 191.20 | 191.83 | 188.55 | 190.92 | 669,640 | +0.73(+0.39%) |
Apr 21, 2021 | 189.12 | 190.46 | 188.59 | 190.18 | 581,638 | +1.14(+0.60%) |
Apr 20, 2021 | 189.99 | 190.43 | 187.52 | 189.04 | 543,473 | -0.53(-0.28%) |
Apr 19, 2021 | 190.45 | 191.81 | 188.99 | 189.58 | 565,426 | +0.00(+0.00%) |
Apr 16, 2021 | 191.06 | 191.81 | 188.69 | 189.58 | 436,528 | +0.14(+0.08%) |
Apr 15, 2021 | 187.31 | 190.64 | 186.98 | 189.44 | 550,097 | +3.63(+1.95%) |
Apr 14, 2021 | 184.77 | 187.05 | 183.50 | 185.81 | 756,940 | +0.97(+0.52%) |
Apr 13, 2021 | 186.45 | 186.95 | 183.44 | 184.84 | 640,354 | -2.77(-1.48%) |
Apr 12, 2021 | 188.44 | 189.66 | 186.64 | 187.61 | 514,603 | -0.56(-0.30%) |
Apr 09, 2021 | 183.95 | 188.82 | 182.88 | 188.18 | 958,853 | +4.93(+2.69%) |
Apr 08, 2021 | 180.83 | 183.72 | 180.24 | 183.25 | 473,803 | +1.31(+0.72%) |
Apr 07, 2021 | 184.15 | 184.15 | 180.86 | 181.94 | 338,589 | -1.63(-0.89%) |
Apr 06, 2021 | 180.84 | 184.08 | 180.84 | 183.57 | 518,383 | +1.30(+0.71%) |
Apr 05, 2021 | 180.67 | 183.37 | 179.99 | 182.28 | 471,154 | +2.75(+1.53%) |
Apr 01, 2021 | 175.23 | 180.23 | 173.58 | 179.53 | 891,284 | +4.22(+2.41%) |
Mar 31, 2021 | 176.60 | 177.90 | 175.15 | 175.31 | 434,683 | -1.46(-0.83%) |
Mar 30, 2021 | 174.24 | 177.05 | 173.92 | 176.77 | 416,282 | +2.57(+1.47%) |
Mar 29, 2021 | 173.91 | 176.82 | 173.82 | 174.20 | 609,981 | -1.10(-0.63%) |
Mar 26, 2021 | 173.78 | 175.42 | 172.39 | 175.30 | 320,560 | +1.96(+1.13%) |
Mar 25, 2021 | 169.47 | 173.61 | 166.70 | 173.34 | 560,808 | +4.29(+2.54%) |
Mar 24, 2021 | 169.78 | 171.94 | 168.66 | 169.06 | 420,044 | +0.28(+0.16%) |
Mar 23, 2021 | 171.48 | 173.08 | 167.84 | 168.78 | 448,956 | -3.46(-2.01%) |
Mar 22, 2021 | 169.98 | 173.15 | 168.94 | 172.23 | 373,648 | +0.88(+0.51%) |
Mar 19, 2021 | 172.21 | 173.56 | 169.46 | 171.36 | 1,394,019 | -1.97(-1.13%) |
Mar 18, 2021 | 172.57 | 174.36 | 171.87 | 173.32 | 632,485 | +0.42(+0.24%) |
Mar 17, 2021 | 171.70 | 173.82 | 170.87 | 172.90 | 380,451 | +0.57(+0.33%) |
Mar 16, 2021 | 176.54 | 177.47 | 172.30 | 172.33 | 564,488 | -3.32(-1.89%) |
Mar 15, 2021 | 172.19 | 175.95 | 171.54 | 175.65 | 440,730 | +3.07(+1.78%) |
Mar 12, 2021 | 172.57 | 173.24 | 171.05 | 172.58 | 390,853 | +1.44(+0.84%) |
Mar 11, 2021 | 173.23 | 173.23 | 169.25 | 171.14 | 731,915 | -0.93(-0.54%) |
Mar 10, 2021 | 174.00 | 175.31 | 171.91 | 172.06 | 624,427 | -1.93(-1.11%) |
Mar 09, 2021 | 174.76 | 178.29 | 173.90 | 173.99 | 667,494 | -0.73(-0.42%) |
Mar 08, 2021 | 169.57 | 177.38 | 168.81 | 174.73 | 906,816 | +5.51(+3.25%) |
Mar 05, 2021 | 166.98 | 169.88 | 161.06 | 169.22 | 620,693 | +4.85(+2.95%) |
Mar 04, 2021 | 170.06 | 170.72 | 160.82 | 164.37 | 479,637 | -5.95(-3.49%) |
Mar 03, 2021 | 169.63 | 172.02 | 168.72 | 170.32 | 623,433 | +1.35(+0.80%) |
Mar 02, 2021 | 169.39 | 170.73 | 166.80 | 168.97 | 566,250 | -0.80(-0.47%) |
Mar 01, 2021 | 168.09 | 172.84 | 168.09 | 169.77 | 539,663 | +3.10(+1.86%) |
Feb 26, 2021 | 169.14 | 170.93 | 166.67 | 166.67 | 737,862 | -3.53(-2.07%) |
Feb 25, 2021 | 170.79 | 172.72 | 169.22 | 170.20 | 664,082 | -1.52(-0.89%) |
Feb 24, 2021 | 167.22 | 172.55 | 165.28 | 171.72 | 1,342,570 | +4.55(+2.72%) |
Feb 23, 2021 | 163.51 | 167.80 | 160.65 | 167.18 | 631,811 | +3.26(+1.99%) |
Feb 22, 2021 | 165.27 | 165.38 | 162.99 | 163.91 | 606,891 | -2.95(-1.77%) |
Feb 19, 2021 | 164.97 | 168.18 | 164.97 | 166.86 | 647,455 | +2.70(+1.65%) |
Feb 18, 2021 | 165.90 | 167.01 | 163.32 | 164.16 | 419,263 | -2.77(-1.66%) |
Feb 17, 2021 | 169.36 | 170.26 | 166.57 | 166.93 | 363,749 | -3.45(-2.03%) |
Feb 16, 2021 | 169.15 | 170.57 | 168.50 | 170.38 | 488,890 | +1.79(+1.06%) |
Feb 12, 2021 | 164.04 | 168.71 | 163.95 | 168.59 | 265,436 | +3.68(+2.23%) |
Feb 11, 2021 | 165.68 | 166.07 | 162.22 | 164.91 | 456,588 | -1.21(-0.73%) |
Feb 10, 2021 | 166.02 | 167.78 | 164.36 | 166.12 | 537,578 | +1.99(+1.21%) |
Feb 09, 2021 | 165.94 | 166.32 | 163.14 | 164.13 | 516,228 | -2.24(-1.34%) |
Feb 08, 2021 | 164.41 | 167.02 | 162.46 | 166.37 | 558,637 | +1.71(+1.04%) |
Feb 05, 2021 | 163.26 | 164.73 | 161.37 | 164.65 | 702,015 | +3.17(+1.96%) |
Feb 04, 2021 | 158.09 | 161.66 | 154.56 | 161.49 | 767,782 | +3.19(+2.01%) |
Feb 03, 2021 | 156.84 | 159.76 | 151.41 | 158.30 | 972,887 | +9.91(+6.68%) |
Feb 02, 2021 | 147.40 | 149.52 | 145.16 | 148.39 | 479,373 | +2.79(+1.91%) |
Feb 01, 2021 | 145.85 | 146.27 | 142.15 | 145.60 | 401,254 | +2.08(+1.45%) |
Jan 29, 2021 | 145.62 | 146.32 | 143.01 | 143.52 | 442,570 | -3.27(-2.23%) |
Jan 28, 2021 | 143.80 | 148.49 | 142.71 | 146.79 | 405,240 | +5.36(+3.79%) |
Jan 27, 2021 | 144.45 | 144.76 | 140.22 | 141.42 | 452,973 | -6.37(-4.31%) |
Jan 26, 2021 | 149.22 | 149.68 | 147.40 | 147.80 | 322,957 | -0.53(-0.36%) |
Jan 25, 2021 | 148.38 | 149.21 | 146.08 | 148.33 | 407,914 | -0.71(-0.48%) |
Jan 22, 2021 | 151.56 | 151.91 | 148.86 | 149.04 | 492,398 | -2.94(-1.93%) |
Jan 21, 2021 | 151.99 | 153.01 | 150.57 | 151.98 | 311,847 | +0.37(+0.24%) |
Jan 20, 2021 | 152.35 | 153.66 | 151.31 | 151.61 | 433,059 | -0.37(-0.24%) |
Jan 19, 2021 | 153.36 | 154.22 | 151.04 | 151.98 | 433,817 | +0.42(+0.28%) |
Jan 15, 2021 | 153.11 | 153.11 | 150.71 | 151.56 | 442,570 | -2.33(-1.51%) |
Jan 14, 2021 | 155.32 | 156.02 | 153.56 | 153.90 | 392,784 | -1.09(-0.71%) |
Jan 13, 2021 | 154.58 | 155.75 | 152.69 | 154.99 | 592,201 | -0.48(-0.31%) |
Jan 12, 2021 | 153.59 | 156.11 | 152.95 | 155.47 | 458,773 | +1.99(+1.30%) |
Jan 11, 2021 | 147.83 | 154.77 | 147.83 | 153.48 | 569,118 | +4.37(+2.93%) |
Jan 08, 2021 | 155.32 | 155.84 | 147.98 | 149.11 | 698,125 | -5.93(-3.82%) |
Jan 07, 2021 | 152.62 | 155.31 | 152.04 | 155.04 | 537,039 | +4.69(+3.12%) |
Jan 06, 2021 | 146.49 | 150.81 | 145.61 | 150.35 | 1,058,283 | +5.54(+3.82%) |
Jan 05, 2021 | 146.54 | 147.24 | 144.30 | 144.81 | 869,402 | +0.31(+0.22%) |
Jan 04, 2021 | 147.88 | 149.58 | 143.75 | 144.50 | 554,950 | -3.05(-2.07%) |
Dec 31, 2020 | 147.55 | 147.55 | 147.55 | 200,609 | +0.88(+0.60%) | |
Dec 30, 2020 | 145.85 | 147.34 | 145.55 | 146.68 | 200,609 | +1.87(+1.29%) |
Dec 29, 2020 | 146.97 | 147.46 | 144.11 | 144.80 | 242,766 | -1.64(-1.12%) |
Dec 28, 2020 | 147.45 | 148.19 | 145.86 | 146.44 | 232,330 | +0.51(+0.35%) |
Dec 24, 2020 | 146.09 | 146.44 | 144.78 | 145.92 | 86,306 | +0.66(+0.45%) |
Dec 23, 2020 | 145.23 | 146.63 | 144.38 | 145.27 | 321,374 | +0.90(+0.63%) |
Dec 22, 2020 | 143.99 | 145.36 | 142.87 | 144.36 | 353,929 | -0.31(-0.21%) |
Dec 21, 2020 | 143.35 | 144.93 | 141.31 | 144.67 | 328,955 | -0.84(-0.58%) |
Dec 18, 2020 | 144.54 | 145.71 | 143.25 | 145.50 | 1,046,189 | +0.69(+0.48%) |
Dec 17, 2020 | 144.26 | 145.47 | 143.16 | 144.81 | 369,511 | +1.50(+1.05%) |
Dec 16, 2020 | 143.65 | 143.85 | 141.64 | 143.31 | 316,393 | -0.31(-0.22%) |
Dec 15, 2020 | 143.31 | 144.39 | 141.89 | 143.62 | 459,997 | +2.10(+1.49%) |
Dec 14, 2020 | 144.42 | 144.53 | 141.22 | 141.52 | 629,997 | -1.18(-0.83%) |
Dec 11, 2020 | 142.24 | 143.35 | 141.88 | 142.70 | 459,705 | -0.75(-0.52%) |
Dec 10, 2020 | 145.66 | 145.74 | 142.65 | 143.45 | 479,793 | -2.95(-2.01%) |
Dec 09, 2020 | 148.53 | 148.98 | 145.54 | 146.40 | 367,357 | -1.34(-0.91%) |
Dec 08, 2020 | 146.20 | 148.44 | 144.84 | 147.74 | 460,809 | +1.07(+0.73%) |
Dec 07, 2020 | 146.79 | 147.80 | 145.57 | 146.67 | 430,466 | +0.13(+0.09%) |
Dec 04, 2020 | 143.02 | 146.72 | 142.82 | 146.53 | 329,877 | +3.97(+2.78%) |
Dec 03, 2020 | 143.46 | 144.78 | 142.25 | 142.57 | 473,883 | -0.92(-0.64%) |
Dec 02, 2020 | 143.31 | 145.00 | 142.69 | 143.49 | 340,902 | -0.87(-0.60%) |
Dec 01, 2020 | 143.46 | 145.27 | 141.75 | 144.35 | 419,977 | +2.88(+2.04%) |
Nov 30, 2020 | 142.17 | 143.27 | 140.68 | 141.47 | 623,128 | -0.91(-0.64%) |
Nov 27, 2020 | 143.42 | 144.22 | 141.57 | 142.38 | 189,272 | -1.19(-0.83%) |
Nov 25, 2020 | 144.23 | 144.91 | 142.90 | 143.57 | 334,947 | -1.42(-0.98%) |
Nov 24, 2020 | 141.41 | 145.41 | 140.75 | 145.00 | 590,871 | +5.29(+3.78%) |
Nov 23, 2020 | 141.06 | 141.80 | 138.90 | 139.71 | 390,554 | -0.02(-0.01%) |
Nov 20, 2020 | 139.12 | 140.06 | 138.42 | 139.73 | 437,237 | +0.45(+0.32%) |
Nov 19, 2020 | 139.10 | 139.73 | 137.69 | 139.28 | 538,089 | -0.38(-0.27%) |
Nov 18, 2020 | 142.25 | 143.52 | 139.64 | 139.66 | 507,110 | -1.90(-1.34%) |
Nov 17, 2020 | 143.40 | 144.21 | 141.24 | 141.57 | 587,489 | -2.99(-2.07%) |
Nov 16, 2020 | 144.16 | 145.87 | 142.91 | 144.56 | 542,129 | +2.86(+2.02%) |
Nov 13, 2020 | 141.14 | 143.11 | 140.51 | 141.70 | 673,589 | +1.86(+1.33%) |
Nov 12, 2020 | 142.61 | 143.38 | 138.87 | 139.84 | 520,682 | -3.94(-2.74%) |
Nov 11, 2020 | 143.82 | 145.16 | 142.41 | 143.78 | 450,625 | +1.02(+0.72%) |
Nov 10, 2020 | 143.65 | 144.67 | 139.93 | 142.76 | 1,238,146 | -1.56(-1.08%) |
Nov 09, 2020 | 145.88 | 148.56 | 143.03 | 144.32 | 940,792 | +3.87(+2.76%) |
Nov 06, 2020 | 139.37 | 140.98 | 139.18 | 140.45 | 329,458 | +1.16(+0.83%) |
Nov 05, 2020 | 137.74 | 141.06 | 137.36 | 139.29 | 367,996 | +3.47(+2.55%) |
Nov 04, 2020 | 137.63 | 138.20 | 135.00 | 135.83 | 509,876 | -1.73(-1.26%) |
Nov 03, 2020 | 136.30 | 138.33 | 135.58 | 137.56 | 477,699 | +3.32(+2.48%) |
Nov 02, 2020 | 132.71 | 134.78 | 132.08 | 134.23 | 507,509 | +3.14(+2.39%) |
Oct 30, 2020 | 130.87 | 132.90 | 129.48 | 131.10 | 580,801 | -1.34(-1.02%) |
Oct 29, 2020 | 128.48 | 133.42 | 128.16 | 132.44 | 611,721 | +4.41(+3.45%) |
Oct 28, 2020 | 128.06 | 129.77 | 127.41 | 128.03 | 633,964 | -2.84(-2.17%) |
Oct 27, 2020 | 132.09 | 132.80 | 130.87 | 130.87 | 557,710 | -1.04(-0.79%) |
Oct 26, 2020 | 133.09 | 133.24 | 130.30 | 131.91 | 400,845 | -2.36(-1.76%) |
Oct 23, 2020 | 134.59 | 136.22 | 133.06 | 134.27 | 721,092 | +0.82(+0.62%) |
Oct 22, 2020 | 131.29 | 135.31 | 130.34 | 133.45 | 777,182 | -1.60(-1.19%) |
Oct 21, 2020 | 127.40 | 137.79 | 127.40 | 135.05 | 1,478,721 | +7.79(+6.12%) |
Oct 20, 2020 | 128.28 | 130.25 | 126.86 | 127.26 | 611,553 | +0.57(+0.45%) |
Oct 19, 2020 | 126.87 | 129.01 | 126.50 | 126.69 | 711,786 | -0.27(-0.21%) |
Oct 16, 2020 | 126.67 | 127.39 | 126.34 | 126.96 | 459,721 | +1.10(+0.87%) |
Oct 15, 2020 | 122.95 | 126.52 | 122.83 | 125.86 | 443,133 | +1.59(+1.28%) |
Oct 14, 2020 | 122.57 | 124.73 | 122.57 | 124.27 | 365,077 | +1.65(+1.34%) |
Oct 13, 2020 | 122.20 | 123.87 | 121.69 | 122.62 | 372,662 | +0.12(+0.10%) |
Oct 12, 2020 | 124.67 | 124.92 | 122.28 | 122.50 | 710,759 | -1.13(-0.91%) |
Oct 09, 2020 | 126.03 | 126.20 | 123.32 | 123.62 | 495,295 | -1.48(-1.18%) |
Oct 08, 2020 | 123.18 | 125.22 | 123.18 | 125.10 | 434,627 | +2.37(+1.93%) |
Oct 07, 2020 | 121.36 | 124.53 | 121.22 | 122.73 | 431,954 | +3.05(+2.55%) |
Oct 06, 2020 | 122.47 | 123.72 | 119.12 | 119.68 | 806,137 | -1.78(-1.47%) |
Oct 05, 2020 | 119.32 | 121.94 | 119.17 | 121.46 | 813,701 | +3.69(+3.13%) |
Oct 02, 2020 | 116.32 | 119.08 | 116.10 | 117.78 | 758,144 | -0.30(-0.26%) |
Oct 01, 2020 | 121.93 | 122.68 | 117.76 | 118.08 | 717,691 | -3.02(-2.50%) |
Sep 30, 2020 | 118.75 | 122.58 | 118.46 | 121.10 | 935,705 | +3.08(+2.61%) |
Sep 29, 2020 | 117.13 | 118.74 | 116.75 | 118.03 | 699,522 | +1.50(+1.28%) |
Sep 28, 2020 | 114.40 | 117.33 | 114.18 | 116.53 | 596,603 | +3.52(+3.11%) |
Sep 25, 2020 | 110.08 | 113.44 | 109.67 | 113.01 | 453,282 | +1.84(+1.65%) |
Sep 24, 2020 | 111.79 | 113.32 | 110.59 | 111.18 | 648,222 | -1.28(-1.14%) |
Sep 23, 2020 | 115.85 | 115.98 | 111.99 | 112.45 | 734,754 | -3.13(-2.71%) |
Sep 22, 2020 | 114.54 | 116.13 | 114.48 | 115.58 | 709,622 | +0.77(+0.67%) |
Sep 21, 2020 | 116.61 | 117.71 | 113.25 | 114.81 | 665,168 | -4.06(-3.41%) |
Sep 18, 2020 | 121.29 | 122.00 | 118.01 | 118.87 | 783,163 | -3.04(-2.49%) |
Sep 17, 2020 | 120.31 | 122.89 | 118.09 | 121.91 | 748,174 | +0.34(+0.28%) |
Sep 16, 2020 | 121.60 | 122.90 | 121.28 | 121.57 | 1,200,614 | +0.29(+0.24%) |
Sep 15, 2020 | 116.68 | 121.94 | 116.68 | 121.28 | 1,009,738 | +5.88(+5.10%) |
Sep 14, 2020 | 114.90 | 117.31 | 114.73 | 115.39 | 763,987 | +1.91(+1.69%) |
Sep 11, 2020 | 111.05 | 114.45 | 110.75 | 113.48 | 851,989 | +3.55(+3.23%) |
Sep 10, 2020 | 111.03 | 111.83 | 109.80 | 109.93 | 576,611 | -0.29(-0.27%) |
Sep 09, 2020 | 108.55 | 110.85 | 108.55 | 110.22 | 463,701 | +2.17(+2.01%) |
Sep 08, 2020 | 112.14 | 112.14 | 107.58 | 108.05 | 640,120 | -4.76(-4.22%) |
Sep 04, 2020 | 114.08 | 114.33 | 111.45 | 112.81 | 606,347 | +0.00(+0.00%) |
Sep 03, 2020 | 114.82 | 114.94 | 110.87 | 112.81 | 592,296 | -1.97(-1.72%) |
Sep 02, 2020 | 111.57 | 115.13 | 111.38 | 114.78 | 584,438 | +3.31(+2.97%) |
Sep 01, 2020 | 108.14 | 111.51 | 107.10 | 111.46 | 550,825 | +2.70(+2.48%) |
Aug 31, 2020 | 111.39 | 111.39 | 108.06 | 108.76 | 577,455 | -2.63(-2.36%) |
Aug 28, 2020 | 109.94 | 111.56 | 108.79 | 111.39 | 333,562 | +1.78(+1.63%) |
Aug 27, 2020 | 108.71 | 110.40 | 108.64 | 109.61 | 371,072 | +0.51(+0.47%) |
Aug 26, 2020 | 108.99 | 109.36 | 108.03 | 109.10 | 393,689 | -0.15(-0.14%) |
Aug 25, 2020 | 109.43 | 109.62 | 107.87 | 109.25 | 465,115 | +0.50(+0.46%) |
Aug 24, 2020 | 108.85 | 109.63 | 108.19 | 108.75 | 255,392 | +0.75(+0.70%) |
Aug 21, 2020 | 106.80 | 108.44 | 106.22 | 108.00 | 382,684 | +1.07(+1.00%) |
Aug 20, 2020 | 106.59 | 107.07 | 105.76 | 106.92 | 468,450 | -0.76(-0.71%) |
Aug 19, 2020 | 108.43 | 109.41 | 107.22 | 107.69 | 354,286 | -0.08(-0.08%) |
Aug 18, 2020 | 109.05 | 109.23 | 107.59 | 107.77 | 427,915 | -1.43(-1.31%) |
Aug 17, 2020 | 110.68 | 110.68 | 108.80 | 109.20 | 375,754 | -0.69(-0.63%) |
Aug 14, 2020 | 110.75 | 111.19 | 109.67 | 109.89 | 401,569 | -1.73(-1.55%) |
Aug 13, 2020 | 112.27 | 112.33 | 111.09 | 111.63 | 389,063 | -1.91(-1.69%) |
Aug 12, 2020 | 113.05 | 113.88 | 112.27 | 113.54 | 445,163 | +1.99(+1.78%) |
Aug 11, 2020 | 111.39 | 113.05 | 111.06 | 111.55 | 664,083 | +2.05(+1.87%) |
Aug 10, 2020 | 109.67 | 110.46 | 108.70 | 109.51 | 364,118 | +0.34(+0.31%) |
Aug 07, 2020 | 107.19 | 109.18 | 106.88 | 109.17 | 402,736 | +1.29(+1.20%) |
Aug 06, 2020 | 109.28 | 110.14 | 107.57 | 107.88 | 616,268 | -1.55(-1.41%) |
Aug 05, 2020 | 107.89 | 110.10 | 107.89 | 109.42 | 646,008 | +2.12(+1.98%) |
Aug 04, 2020 | 105.87 | 107.62 | 105.38 | 107.30 | 697,841 | +0.97(+0.91%) |
Aug 03, 2020 | 107.49 | 107.82 | 106.08 | 106.33 | 510,044 | -0.50(-0.47%) |
Jul 31, 2020 | 108.11 | 108.42 | 105.66 | 106.83 | 424,592 | -1.69(-1.55%) |
Jul 30, 2020 | 109.66 | 110.29 | 108.02 | 108.52 | 485,836 | -2.67(-2.40%) |
Jul 29, 2020 | 111.41 | 112.51 | 110.52 | 111.18 | 792,226 | +0.34(+0.31%) |
Jul 28, 2020 | 110.51 | 111.59 | 109.61 | 110.84 | 1,027,482 | +1.64(+1.50%) |
Jul 27, 2020 | 113.54 | 113.95 | 107.09 | 109.20 | 1,277,187 | -4.29(-3.78%) |
Jul 24, 2020 | 114.10 | 115.66 | 113.02 | 113.49 | 1,557,157 | -0.47(-0.41%) |
Jul 23, 2020 | 115.24 | 116.50 | 113.48 | 113.96 | 384,928 | -1.22(-1.06%) |
Jul 22, 2020 | 113.23 | 115.18 | 113.04 | 115.18 | 380,465 | +1.61(+1.42%) |
Jul 21, 2020 | 113.21 | 114.44 | 113.11 | 113.57 | 424,870 | +0.57(+0.50%) |
Jul 20, 2020 | 113.58 | 114.06 | 112.79 | 113.00 | 329,315 | -1.29(-1.13%) |
Jul 17, 2020 | 113.36 | 114.67 | 111.97 | 114.29 | 631,584 | +1.73(+1.54%) |
Jul 16, 2020 | 112.06 | 113.65 | 111.59 | 112.56 | 716,466 | +0.41(+0.36%) |
Jul 15, 2020 | 111.27 | 112.74 | 110.58 | 112.15 | 808,148 | +2.99(+2.74%) |
Jul 14, 2020 | 105.68 | 109.17 | 105.04 | 109.17 | 832,222 | +3.46(+3.27%) |
Jul 13, 2020 | 105.75 | 107.54 | 105.28 | 105.71 | 1,003,784 | +1.05(+1.00%) |
Jul 10, 2020 | 104.44 | 105.42 | 103.69 | 104.66 | 1,029,971 | +0.41(+0.39%) |
Jul 09, 2020 | 106.04 | 106.23 | 103.67 | 104.26 | 608,300 | -2.20(-2.07%) |
Jul 08, 2020 | 108.85 | 109.37 | 106.03 | 106.46 | 714,661 | -2.73(-2.50%) |
Jul 07, 2020 | 110.00 | 110.13 | 108.65 | 109.19 | 509,593 | -2.20(-1.97%) |
Jul 06, 2020 | 112.57 | 113.19 | 110.00 | 111.39 | 667,716 | +1.11(+1.01%) |
Jul 02, 2020 | 108.57 | 110.81 | 108.05 | 110.28 | 772,690 | +2.81(+2.61%) |
Jul 01, 2020 | 107.77 | 108.16 | 105.85 | 107.47 | 522,559 | -0.07(-0.06%) |
Jun 30, 2020 | 105.37 | 108.48 | 105.31 | 107.54 | 631,160 | +2.03(+1.92%) |
Jun 29, 2020 | 104.46 | 106.57 | 104.01 | 105.51 | 358,472 | +1.99(+1.92%) |
Jun 26, 2020 | 104.75 | 105.82 | 103.10 | 103.52 | 1,595,988 | -1.45(-1.38%) |
Jun 25, 2020 | 105.62 | 105.62 | 103.12 | 104.97 | 877,271 | -0.87(-0.82%) |
Jun 24, 2020 | 107.81 | 108.23 | 105.55 | 105.84 | 963,470 | -3.01(-2.76%) |
Jun 23, 2020 | 108.51 | 109.22 | 106.91 | 108.85 | 642,214 | +1.61(+1.50%) |
Jun 22, 2020 | 106.94 | 107.74 | 105.96 | 107.23 | 428,483 | -0.71(-0.65%) |
Jun 19, 2020 | 111.80 | 111.80 | 107.93 | 107.94 | 569,200 | -1.84(-1.67%) |
Jun 18, 2020 | 109.04 | 110.04 | 108.27 | 109.78 | 438,059 | +0.68(+0.62%) |
Jun 17, 2020 | 109.96 | 110.44 | 108.69 | 109.10 | 276,244 | -0.57(-0.52%) |
Jun 16, 2020 | 112.87 | 113.00 | 108.08 | 109.67 | 580,790 | +0.78(+0.72%) |
Jun 15, 2020 | 104.04 | 109.62 | 102.80 | 108.88 | 399,075 | +1.90(+1.78%) |
Jun 12, 2020 | 109.32 | 110.23 | 105.57 | 106.98 | 456,102 | +1.41(+1.33%) |
Jun 11, 2020 | 112.08 | 112.08 | 105.49 | 105.58 | 753,763 | -8.91(-7.78%) |
Jun 10, 2020 | 115.32 | 115.32 | 112.20 | 114.48 | 696,935 | -0.91(-0.78%) |
Jun 09, 2020 | 116.21 | 116.48 | 114.41 | 115.39 | 385,430 | -2.06(-1.76%) |
Jun 08, 2020 | 115.89 | 118.42 | 115.78 | 117.45 | 468,103 | +1.22(+1.05%) |
Jun 05, 2020 | 115.65 | 118.45 | 114.80 | 116.23 | 784,148 | +4.32(+3.86%) |
Jun 04, 2020 | 111.66 | 113.11 | 110.75 | 111.92 | 459,073 | -0.95(-0.84%) |
Jun 03, 2020 | 110.51 | 113.31 | 109.67 | 112.87 | 667,732 | +3.94(+3.62%) |
Jun 02, 2020 | 106.12 | 109.82 | 106.12 | 108.93 | 682,418 | +3.00(+2.83%) |
Jun 01, 2020 | 104.37 | 106.69 | 104.24 | 105.93 | 525,966 | +2.16(+2.08%) |
May 29, 2020 | 104.71 | 105.52 | 102.45 | 103.78 | 1,232,574 | -1.42(-1.35%) |
May 28, 2020 | 107.45 | 107.45 | 105.02 | 105.20 | 423,936 | -1.15(-1.08%) |
May 27, 2020 | 106.45 | 107.69 | 104.39 | 106.36 | 722,132 | +1.85(+1.77%) |
May 26, 2020 | 102.58 | 105.06 | 101.67 | 104.51 | 655,980 | +4.69(+4.70%) |
May 22, 2020 | 99.21 | 100.93 | 99.09 | 99.82 | 615,967 | +0.51(+0.51%) |
May 21, 2020 | 98.48 | 99.44 | 96.70 | 99.31 | 494,889 | +0.15(+0.15%) |
May 20, 2020 | 97.43 | 100.18 | 97.43 | 99.16 | 516,353 | +2.76(+2.86%) |
May 19, 2020 | 97.33 | 98.00 | 96.17 | 96.41 | 405,728 | -1.58(-1.61%) |
May 18, 2020 | 97.78 | 99.83 | 97.78 | 97.98 | 614,381 | +3.76(+3.99%) |
May 15, 2020 | 94.88 | 95.50 | 93.08 | 94.22 | 532,679 | -1.63(-1.70%) |
May 14, 2020 | 94.92 | 95.89 | 92.68 | 95.85 | 533,880 | -0.04(-0.04%) |
May 13, 2020 | 96.92 | 98.64 | 94.82 | 95.89 | 587,737 | -2.06(-2.11%) |
May 12, 2020 | 102.38 | 103.04 | 97.92 | 97.95 | 443,404 | -4.08(-4.00%) |
May 11, 2020 | 101.42 | 102.49 | 98.89 | 102.03 | 437,141 | -0.42(-0.41%) |
May 08, 2020 | 99.73 | 102.71 | 99.33 | 102.45 | 404,495 | +4.63(+4.74%) |
May 07, 2020 | 100.36 | 101.01 | 97.34 | 97.82 | 670,227 | -1.34(-1.35%) |
May 06, 2020 | 100.43 | 101.21 | 98.78 | 99.16 | 355,702 | -0.69(-0.69%) |
May 05, 2020 | 100.87 | 101.62 | 99.53 | 99.86 | 473,818 | -0.40(-0.40%) |
May 04, 2020 | 100.94 | 101.26 | 99.03 | 100.26 | 403,288 | -1.08(-1.06%) |