Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 129.86 | 133.12 | 128.50 | 132.20 | 304,700 | +2.10(+1.61%) |
Apr 29, 2021 | 134.08 | 134.37 | 128.30 | 130.10 | 384,079 | -3.63(-2.71%) |
Apr 28, 2021 | 134.55 | 135.54 | 132.79 | 133.73 | 222,011 | -1.93(-1.42%) |
Apr 27, 2021 | 138.98 | 139.77 | 135.35 | 135.66 | 315,737 | -2.05(-1.49%) |
Apr 26, 2021 | 137.09 | 138.10 | 135.32 | 137.71 | 271,188 | -0.30(-0.22%) |
Apr 23, 2021 | 134.33 | 138.28 | 133.28 | 138.01 | 361,400 | +4.30(+3.22%) |
Apr 22, 2021 | 128.98 | 135.87 | 128.98 | 133.71 | 343,671 | +5.10(+3.97%) |
Apr 21, 2021 | 131.08 | 131.98 | 127.59 | 128.61 | 314,866 | -3.39(-2.57%) |
Apr 20, 2021 | 133.67 | 136.20 | 131.10 | 132.00 | 382,001 | -1.09(-0.82%) |
Apr 19, 2021 | 133.16 | 136.21 | 132.74 | 133.09 | 374,857 | -1.96(-1.45%) |
Apr 16, 2021 | 133.38 | 135.72 | 129.39 | 135.05 | 626,800 | +2.03(+1.53%) |
Apr 15, 2021 | 131.90 | 134.50 | 130.83 | 133.02 | 392,899 | +1.76(+1.34%) |
Apr 14, 2021 | 135.00 | 135.48 | 129.74 | 131.26 | 211,930 | -2.32(-1.74%) |
Apr 13, 2021 | 128.36 | 134.44 | 127.65 | 133.58 | 261,993 | +6.27(+4.92%) |
Apr 12, 2021 | 127.01 | 128.85 | 125.00 | 127.31 | 190,488 | -1.25(-0.97%) |
Apr 09, 2021 | 127.53 | 128.79 | 126.13 | 128.56 | 259,200 | -0.04(-0.03%) |
Apr 08, 2021 | 124.68 | 129.42 | 124.22 | 128.60 | 342,834 | +5.53(+4.49%) |
Apr 07, 2021 | 124.58 | 124.80 | 121.02 | 123.07 | 324,659 | -1.22(-0.98%) |
Apr 06, 2021 | 121.91 | 126.29 | 120.04 | 124.29 | 525,214 | +1.29(+1.05%) |
Apr 05, 2021 | 129.31 | 130.43 | 122.22 | 123.00 | 623,271 | -3.74(-2.95%) |
Apr 01, 2021 | 128.60 | 131.32 | 126.55 | 126.74 | 636,900 | +0.00(+0.00%) |
Mar 31, 2021 | 124.01 | 128.20 | 122.61 | 126.74 | 679,525 | +4.45(+3.64%) |
Mar 30, 2021 | 116.48 | 122.86 | 115.02 | 122.29 | 571,668 | +5.79(+4.97%) |
Mar 29, 2021 | 115.05 | 116.79 | 112.50 | 116.50 | 645,601 | +1.55(+1.35%) |
Mar 26, 2021 | 118.06 | 119.03 | 111.04 | 114.95 | 470,300 | -3.98(-3.35%) |
Mar 25, 2021 | 115.18 | 119.11 | 113.65 | 118.93 | 504,722 | +2.88(+2.48%) |
Mar 24, 2021 | 125.33 | 125.64 | 115.01 | 116.05 | 733,457 | -10.36(-8.20%) |
Mar 23, 2021 | 125.94 | 128.63 | 125.01 | 126.41 | 466,882 | +1.00(+0.80%) |
Mar 22, 2021 | 124.86 | 127.95 | 122.19 | 125.41 | 346,812 | +2.21(+1.79%) |
Mar 19, 2021 | 121.70 | 124.57 | 120.82 | 123.20 | 702,300 | +2.70(+2.24%) |
Mar 18, 2021 | 128.91 | 128.91 | 120.01 | 120.50 | 553,157 | -10.41(-7.95%) |
Mar 17, 2021 | 129.31 | 132.10 | 125.53 | 130.91 | 441,846 | -0.93(-0.71%) |
Mar 16, 2021 | 131.50 | 134.96 | 130.82 | 131.84 | 534,482 | +1.65(+1.27%) |
Mar 15, 2021 | 126.64 | 130.49 | 125.89 | 130.19 | 549,970 | +2.47(+1.93%) |
Mar 12, 2021 | 127.63 | 129.20 | 124.15 | 127.72 | 912,300 | -2.66(-2.04%) |
Mar 11, 2021 | 132.63 | 135.50 | 127.22 | 130.38 | 811,178 | -1.43(-1.08%) |
Mar 10, 2021 | 132.97 | 136.95 | 131.02 | 131.81 | 640,058 | +3.18(+2.47%) |
Mar 09, 2021 | 125.46 | 132.37 | 122.84 | 128.63 | 932,187 | +6.73(+5.52%) |
Mar 08, 2021 | 127.28 | 127.49 | 120.50 | 121.90 | 618,617 | -3.20(-2.56%) |
Mar 05, 2021 | 129.31 | 130.71 | 122.99 | 125.10 | 1,243,400 | -4.08(-3.16%) |
Mar 04, 2021 | 131.58 | 135.29 | 122.90 | 129.18 | 1,355,110 | -2.14(-1.63%) |
Mar 03, 2021 | 146.84 | 147.45 | 129.35 | 131.32 | 1,153,683 | -16.81(-11.35%) |
Mar 02, 2021 | 154.52 | 154.91 | 146.38 | 148.13 | 583,038 | -6.00(-3.89%) |
Mar 01, 2021 | 160.34 | 161.53 | 152.77 | 154.13 | 720,378 | -4.23(-2.67%) |
Feb 26, 2021 | 165.41 | 174.59 | 156.74 | 158.36 | 1,005,800 | -2.81(-1.74%) |
Feb 25, 2021 | 170.02 | 174.91 | 159.01 | 161.17 | 586,052 | -9.27(-5.44%) |
Feb 24, 2021 | 169.06 | 171.27 | 164.78 | 170.44 | 251,554 | -0.69(-0.40%) |
Feb 23, 2021 | 165.16 | 174.90 | 156.00 | 171.13 | 511,957 | -2.15(-1.24%) |
Feb 22, 2021 | 186.56 | 186.56 | 170.92 | 173.28 | 583,743 | -15.55(-8.23%) |
Feb 19, 2021 | 187.77 | 194.71 | 186.04 | 188.83 | 293,200 | +2.12(+1.14%) |
Feb 18, 2021 | 178.29 | 188.55 | 175.12 | 186.71 | 509,238 | +7.66(+4.28%) |
Feb 17, 2021 | 188.71 | 189.53 | 177.97 | 179.05 | 660,555 | -8.83(-4.70%) |
Feb 16, 2021 | 184.14 | 196.70 | 184.10 | 187.88 | 651,905 | +3.78(+2.05%) |
Feb 12, 2021 | 181.81 | 186.36 | 178.88 | 184.10 | 223,500 | +2.00(+1.10%) |
Feb 11, 2021 | 179.37 | 183.80 | 177.23 | 182.10 | 417,782 | +2.27(+1.26%) |
Feb 10, 2021 | 178.68 | 185.90 | 171.92 | 179.83 | 602,728 | -3.32(-1.81%) |
Feb 09, 2021 | 185.89 | 189.47 | 181.45 | 183.15 | 435,659 | -1.85(-1.00%) |
Feb 08, 2021 | 186.04 | 186.78 | 183.07 | 185.00 | 486,891 | +0.00(+0.00%) |
Feb 05, 2021 | 187.80 | 189.47 | 184.03 | 185.00 | 377,700 | -1.80(-0.96%) |
Feb 04, 2021 | 183.00 | 188.40 | 182.11 | 186.80 | 314,049 | +3.88(+2.12%) |
Feb 03, 2021 | 184.30 | 187.60 | 181.18 | 182.92 | 255,804 | -0.87(-0.47%) |
Feb 02, 2021 | 179.91 | 188.39 | 177.31 | 183.79 | 694,089 | +4.92(+2.75%) |
Feb 01, 2021 | 178.94 | 180.84 | 175.01 | 178.87 | 373,750 | +0.73(+0.41%) |
Jan 29, 2021 | 178.93 | 181.37 | 170.00 | 178.14 | 523,600 | -2.35(-1.30%) |
Jan 28, 2021 | 179.55 | 183.40 | 171.70 | 180.49 | 727,370 | -0.75(-0.41%) |
Jan 27, 2021 | 170.00 | 188.87 | 168.66 | 181.24 | 1,406,689 | +9.25(+5.38%) |
Jan 26, 2021 | 166.27 | 172.70 | 165.06 | 171.99 | 429,102 | +4.99(+2.99%) |
Jan 25, 2021 | 171.93 | 175.43 | 165.01 | 167.00 | 372,884 | -2.23(-1.32%) |
Jan 22, 2021 | 168.00 | 175.55 | 166.85 | 169.23 | 387,500 | +1.39(+0.83%) |
Jan 21, 2021 | 167.86 | 168.76 | 164.47 | 167.84 | 262,984 | +1.45(+0.87%) |
Jan 20, 2021 | 165.06 | 169.00 | 164.50 | 166.39 | 296,980 | +1.51(+0.92%) |
Jan 19, 2021 | 164.26 | 167.80 | 161.09 | 164.88 | 360,340 | +2.78(+1.71%) |
Jan 15, 2021 | 161.77 | 165.40 | 159.50 | 162.10 | 376,900 | +0.96(+0.60%) |
Jan 14, 2021 | 159.15 | 163.32 | 159.15 | 161.14 | 568,121 | +3.13(+1.98%) |
Jan 13, 2021 | 159.71 | 162.93 | 157.20 | 158.01 | 441,794 | +0.47(+0.30%) |
Jan 12, 2021 | 155.00 | 159.26 | 152.53 | 157.54 | 385,801 | +2.82(+1.82%) |
Jan 11, 2021 | 154.99 | 160.50 | 153.07 | 154.72 | 391,600 | -1.35(-0.86%) |
Jan 08, 2021 | 152.00 | 156.82 | 150.80 | 156.07 | 400,300 | +4.59(+3.03%) |
Jan 07, 2021 | 147.50 | 152.29 | 147.20 | 151.48 | 642,503 | +7.05(+4.88%) |
Jan 06, 2021 | 155.00 | 155.00 | 143.77 | 144.43 | 1,213,236 | -13.29(-8.43%) |
Jan 05, 2021 | 158.00 | 159.54 | 154.98 | 157.72 | 430,181 | -0.75(-0.47%) |
Jan 04, 2021 | 157.36 | 161.00 | 153.00 | 158.47 | 398,545 | +4.80(+3.12%) |
Dec 31, 2020 | 153.67 | 153.67 | 153.67 | 451,742 | -6.57(-4.10%) | |
Dec 30, 2020 | 161.74 | 163.16 | 157.48 | 160.24 | 451,742 | -1.66(-1.03%) |
Dec 29, 2020 | 159.60 | 165.00 | 159.00 | 161.90 | 470,801 | +2.31(+1.45%) |
Dec 28, 2020 | 175.69 | 176.86 | 157.48 | 159.59 | 852,535 | -14.47(-8.31%) |
Dec 24, 2020 | 176.07 | 180.09 | 172.94 | 174.06 | 137,300 | -2.01(-1.14%) |
Dec 23, 2020 | 188.95 | 188.95 | 170.24 | 176.07 | 812,492 | -13.49(-7.12%) |
Dec 22, 2020 | 182.10 | 189.90 | 181.12 | 189.56 | 474,519 | +7.99(+4.40%) |
Dec 21, 2020 | 180.53 | 186.10 | 178.22 | 181.57 | 371,055 | +1.46(+0.81%) |
Dec 18, 2020 | 182.58 | 185.91 | 176.90 | 180.11 | 669,700 | +0.80(+0.45%) |
Dec 17, 2020 | 176.60 | 179.92 | 176.20 | 179.31 | 289,670 | +3.89(+2.22%) |
Dec 16, 2020 | 174.51 | 178.75 | 172.85 | 175.42 | 261,735 | +1.95(+1.12%) |
Dec 15, 2020 | 175.56 | 178.80 | 168.41 | 173.47 | 560,488 | -1.72(-0.98%) |
Dec 14, 2020 | 168.36 | 178.44 | 168.22 | 175.19 | 428,961 | +6.18(+3.66%) |
Dec 11, 2020 | 164.05 | 169.79 | 161.98 | 169.01 | 583,600 | +4.73(+2.88%) |
Dec 10, 2020 | 158.17 | 164.52 | 156.90 | 164.28 | 270,360 | +6.11(+3.86%) |
Dec 09, 2020 | 165.30 | 167.40 | 156.08 | 158.17 | 304,125 | -7.11(-4.30%) |
Dec 08, 2020 | 161.00 | 165.58 | 159.80 | 165.28 | 377,758 | +5.46(+3.42%) |
Dec 07, 2020 | 158.56 | 162.45 | 158.56 | 159.82 | 223,782 | +1.71(+1.08%) |
Dec 04, 2020 | 159.75 | 160.50 | 153.16 | 158.11 | 349,900 | -0.78(-0.49%) |
Dec 03, 2020 | 158.75 | 163.13 | 158.25 | 158.89 | 419,740 | +1.40(+0.89%) |
Dec 02, 2020 | 152.49 | 160.95 | 149.11 | 157.49 | 410,241 | +4.42(+2.89%) |
Dec 01, 2020 | 152.02 | 153.49 | 149.50 | 153.07 | 413,996 | +1.29(+0.85%) |
Nov 30, 2020 | 152.00 | 153.62 | 146.44 | 151.78 | 521,357 | +1.70(+1.13%) |
Nov 27, 2020 | 145.38 | 150.66 | 144.78 | 150.08 | 252,500 | +5.30(+3.66%) |
Nov 25, 2020 | 145.90 | 147.99 | 142.54 | 144.78 | 509,100 | +0.11(+0.08%) |
Nov 24, 2020 | 151.46 | 152.87 | 142.01 | 144.67 | 788,486 | -8.49(-5.54%) |
Nov 23, 2020 | 154.15 | 156.49 | 149.42 | 153.16 | 460,063 | +0.16(+0.10%) |
Nov 20, 2020 | 144.21 | 155.72 | 144.00 | 153.00 | 541,100 | +8.50(+5.88%) |
Nov 19, 2020 | 144.45 | 148.37 | 143.33 | 144.50 | 334,600 | +0.24(+0.17%) |
Nov 18, 2020 | 144.00 | 145.80 | 142.00 | 144.26 | 402,734 | +1.11(+0.78%) |
Nov 17, 2020 | 141.95 | 145.36 | 140.20 | 143.15 | 398,792 | +1.50(+1.06%) |
Nov 16, 2020 | 141.52 | 146.13 | 138.83 | 141.65 | 445,112 | -2.05(-1.43%) |
Nov 13, 2020 | 150.06 | 150.96 | 142.78 | 143.70 | 615,700 | -5.78(-3.87%) |
Nov 12, 2020 | 145.19 | 152.31 | 145.19 | 149.48 | 392,157 | +4.69(+3.24%) |
Nov 11, 2020 | 145.17 | 147.49 | 142.69 | 144.79 | 425,209 | +1.07(+0.74%) |
Nov 10, 2020 | 144.00 | 147.15 | 138.01 | 143.72 | 766,730 | +0.05(+0.03%) |
Nov 09, 2020 | 158.14 | 158.40 | 143.45 | 143.67 | 1,076,435 | -19.77(-12.10%) |
Nov 06, 2020 | 166.36 | 166.42 | 161.59 | 163.44 | 300,100 | -2.19(-1.32%) |
Nov 05, 2020 | 163.50 | 167.59 | 162.32 | 165.63 | 408,315 | +5.33(+3.33%) |
Nov 04, 2020 | 158.34 | 166.38 | 158.34 | 160.30 | 471,487 | +2.85(+1.81%) |
Nov 03, 2020 | 155.51 | 158.10 | 149.50 | 157.45 | 881,895 | -0.40(-0.25%) |
Nov 02, 2020 | 160.80 | 161.99 | 153.13 | 157.85 | 477,403 | -2.50(-1.56%) |
Oct 30, 2020 | 166.99 | 171.97 | 159.89 | 160.35 | 820,700 | -8.28(-4.91%) |
Oct 29, 2020 | 167.02 | 169.26 | 163.43 | 168.63 | 572,214 | +1.04(+0.62%) |
Oct 28, 2020 | 162.58 | 169.10 | 161.13 | 167.59 | 676,043 | +3.90(+2.38%) |
Oct 27, 2020 | 161.36 | 165.85 | 160.41 | 163.69 | 404,871 | +6.07(+3.85%) |
Oct 26, 2020 | 162.53 | 167.05 | 155.56 | 157.62 | 622,279 | -4.75(-2.93%) |
Oct 23, 2020 | 161.52 | 163.58 | 159.60 | 162.37 | 737,100 | +1.28(+0.79%) |
Oct 22, 2020 | 171.35 | 174.96 | 160.53 | 161.09 | 822,974 | -9.92(-5.80%) |
Oct 21, 2020 | 175.14 | 176.18 | 169.54 | 171.01 | 540,271 | -0.46(-0.27%) |
Oct 20, 2020 | 183.54 | 184.00 | 171.32 | 171.47 | 452,647 | -11.55(-6.31%) |
Oct 19, 2020 | 186.30 | 189.00 | 182.35 | 183.02 | 439,383 | -2.32(-1.25%) |
Oct 16, 2020 | 189.41 | 190.44 | 184.02 | 185.34 | 268,300 | -3.48(-1.84%) |
Oct 15, 2020 | 188.22 | 189.65 | 184.32 | 188.82 | 633,107 | -1.69(-0.89%) |
Oct 14, 2020 | 194.53 | 196.99 | 185.28 | 190.51 | 507,254 | -2.57(-1.33%) |
Oct 13, 2020 | 190.00 | 198.60 | 189.32 | 193.08 | 1,411,741 | +5.55(+2.96%) |
Oct 12, 2020 | 183.41 | 188.68 | 180.25 | 187.53 | 521,406 | +9.41(+5.28%) |
Oct 09, 2020 | 174.65 | 178.91 | 174.65 | 178.12 | 286,500 | +4.30(+2.47%) |
Oct 08, 2020 | 172.04 | 177.38 | 171.17 | 173.82 | 568,011 | +2.25(+1.31%) |
Oct 07, 2020 | 177.16 | 178.95 | 169.04 | 171.57 | 1,126,124 | -13.21(-7.15%) |
Oct 06, 2020 | 183.01 | 188.19 | 181.12 | 184.78 | 415,985 | +2.57(+1.41%) |
Oct 05, 2020 | 181.51 | 184.50 | 179.10 | 182.21 | 671,126 | +0.96(+0.53%) |
Oct 02, 2020 | 176.52 | 183.96 | 173.67 | 181.25 | 304,200 | +1.30(+0.72%) |
Oct 01, 2020 | 177.14 | 181.68 | 173.62 | 179.95 | 336,610 | +5.38(+3.08%) |
Sep 30, 2020 | 175.90 | 178.35 | 173.00 | 174.57 | 314,769 | -0.59(-0.34%) |
Sep 29, 2020 | 171.83 | 179.11 | 171.24 | 175.16 | 339,424 | +4.08(+2.38%) |
Sep 28, 2020 | 175.00 | 178.63 | 169.11 | 171.08 | 478,505 | -3.15(-1.81%) |
Sep 25, 2020 | 164.44 | 174.50 | 162.96 | 174.23 | 845,000 | +11.07(+6.78%) |
Sep 24, 2020 | 161.00 | 166.60 | 158.49 | 163.16 | 429,763 | +1.55(+0.96%) |
Sep 23, 2020 | 174.99 | 175.54 | 160.55 | 161.61 | 669,809 | -7.56(-4.47%) |
Sep 22, 2020 | 167.49 | 171.75 | 159.26 | 169.17 | 1,059,325 | +5.56(+3.40%) |
Sep 21, 2020 | 154.79 | 171.50 | 154.79 | 163.61 | 1,234,406 | +8.93(+5.77%) |
Sep 18, 2020 | 154.09 | 158.81 | 151.26 | 154.68 | 1,476,500 | +4.62(+3.08%) |
Sep 17, 2020 | 142.78 | 162.26 | 137.12 | 150.06 | 2,348,866 | +5.21(+3.60%) |
Sep 16, 2020 | 146.92 | 149.09 | 143.49 | 144.85 | 427,574 | -1.39(-0.95%) |
Sep 15, 2020 | 148.05 | 149.23 | 142.23 | 146.24 | 351,445 | +0.14(+0.10%) |
Sep 14, 2020 | 146.22 | 149.75 | 145.77 | 146.10 | 771,052 | +2.13(+1.48%) |
Sep 11, 2020 | 150.62 | 153.07 | 140.88 | 143.97 | 338,600 | -7.57(-5.00%) |
Sep 10, 2020 | 149.74 | 155.82 | 149.74 | 151.54 | 300,109 | +2.42(+1.62%) |
Sep 09, 2020 | 147.03 | 151.84 | 147.03 | 149.12 | 208,127 | +4.23(+2.92%) |
Sep 08, 2020 | 144.63 | 148.26 | 140.84 | 144.89 | 376,387 | -3.25(-2.19%) |
Sep 04, 2020 | 150.39 | 153.94 | 141.35 | 148.14 | 382,700 | -4.13(-2.71%) |
Sep 03, 2020 | 160.72 | 161.23 | 148.64 | 152.27 | 446,874 | -11.38(-6.95%) |
Sep 02, 2020 | 168.61 | 168.61 | 158.66 | 163.65 | 296,102 | -1.69(-1.02%) |
Sep 01, 2020 | 158.55 | 172.33 | 158.37 | 165.34 | 578,075 | +7.86(+4.99%) |
Aug 31, 2020 | 153.39 | 159.34 | 153.01 | 157.48 | 381,009 | +3.96(+2.58%) |
Aug 28, 2020 | 149.68 | 154.64 | 148.87 | 153.52 | 268,800 | +4.53(+3.04%) |
Aug 27, 2020 | 155.20 | 157.37 | 147.82 | 148.99 | 409,391 | -6.84(-4.39%) |
Aug 26, 2020 | 157.12 | 160.41 | 155.04 | 155.83 | 232,795 | -0.67(-0.43%) |
Aug 25, 2020 | 156.44 | 157.05 | 154.64 | 156.50 | 292,962 | -1.50(-0.95%) |
Aug 24, 2020 | 157.83 | 159.35 | 156.68 | 158.00 | 261,886 | +1.90(+1.22%) |
Aug 21, 2020 | 157.88 | 158.71 | 153.10 | 156.10 | 245,400 | -1.46(-0.93%) |
Aug 20, 2020 | 151.01 | 159.38 | 149.85 | 157.56 | 196,539 | +4.98(+3.26%) |
Aug 19, 2020 | 153.01 | 155.24 | 151.84 | 152.58 | 145,778 | -0.57(-0.37%) |
Aug 18, 2020 | 150.92 | 153.51 | 148.61 | 153.15 | 148,683 | +3.35(+2.24%) |
Aug 17, 2020 | 148.00 | 151.92 | 147.52 | 149.80 | 207,686 | +3.25(+2.22%) |
Aug 14, 2020 | 145.78 | 147.35 | 144.57 | 146.55 | 254,500 | +1.88(+1.30%) |
Aug 13, 2020 | 142.12 | 146.28 | 142.12 | 144.67 | 211,389 | +2.60(+1.83%) |
Aug 12, 2020 | 142.35 | 145.11 | 141.40 | 142.07 | 233,209 | +0.43(+0.30%) |
Aug 11, 2020 | 143.31 | 145.30 | 140.82 | 141.64 | 320,852 | -3.40(-2.34%) |
Aug 10, 2020 | 148.41 | 148.41 | 144.25 | 145.04 | 226,949 | -2.21(-1.50%) |
Aug 07, 2020 | 151.30 | 152.99 | 144.48 | 147.25 | 338,100 | -5.03(-3.30%) |
Aug 06, 2020 | 153.91 | 155.84 | 151.47 | 152.28 | 178,646 | -1.47(-0.96%) |
Aug 05, 2020 | 153.42 | 156.79 | 151.70 | 153.75 | 321,593 | +0.44(+0.29%) |
Aug 04, 2020 | 152.23 | 153.81 | 150.06 | 153.31 | 259,644 | -0.27(-0.18%) |
Aug 03, 2020 | 145.90 | 157.29 | 145.90 | 153.58 | 397,371 | +8.80(+6.08%) |
Jul 31, 2020 | 152.67 | 156.99 | 140.67 | 144.78 | 878,700 | -4.21(-2.83%) |
Jul 30, 2020 | 145.97 | 153.77 | 145.01 | 148.99 | 527,544 | +1.87(+1.27%) |
Jul 29, 2020 | 144.18 | 147.31 | 144.08 | 147.12 | 422,508 | +4.86(+3.42%) |
Jul 28, 2020 | 143.55 | 147.20 | 141.54 | 142.26 | 405,259 | -0.17(-0.12%) |
Jul 27, 2020 | 139.04 | 143.35 | 138.49 | 142.43 | 377,171 | +4.87(+3.54%) |
Jul 24, 2020 | 137.19 | 139.09 | 133.15 | 137.56 | 447,500 | -0.08(-0.06%) |
Jul 23, 2020 | 138.00 | 142.00 | 136.07 | 137.64 | 401,212 | -0.36(-0.26%) |
Jul 22, 2020 | 136.37 | 138.79 | 136.03 | 138.00 | 238,551 | +1.63(+1.20%) |
Jul 21, 2020 | 133.78 | 137.20 | 131.54 | 136.37 | 449,447 | +3.86(+2.91%) |
Jul 20, 2020 | 128.09 | 134.06 | 127.90 | 132.51 | 466,891 | +6.03(+4.77%) |
Jul 17, 2020 | 122.74 | 127.26 | 122.00 | 126.48 | 127,100 | +3.59(+2.92%) |
Jul 16, 2020 | 124.13 | 125.70 | 121.64 | 122.89 | 411,663 | -3.32(-2.63%) |
Jul 15, 2020 | 131.28 | 131.28 | 122.68 | 126.21 | 553,514 | -3.35(-2.59%) |
Jul 14, 2020 | 126.51 | 129.56 | 123.36 | 129.56 | 278,787 | +1.16(+0.90%) |
Jul 13, 2020 | 136.29 | 137.00 | 127.30 | 128.40 | 466,210 | -7.42(-5.46%) |
Jul 10, 2020 | 139.03 | 139.97 | 133.62 | 135.82 | 329,500 | -3.09(-2.22%) |
Jul 09, 2020 | 139.58 | 143.28 | 137.60 | 138.91 | 473,203 | +0.17(+0.12%) |
Jul 08, 2020 | 133.32 | 138.93 | 133.27 | 138.74 | 267,331 | +5.83(+4.39%) |
Jul 07, 2020 | 131.04 | 134.61 | 129.94 | 132.91 | 229,320 | +0.95(+0.72%) |
Jul 06, 2020 | 134.86 | 137.60 | 130.93 | 131.96 | 285,051 | -0.30(-0.23%) |
Jul 02, 2020 | 132.00 | 134.93 | 131.72 | 132.26 | 595,200 | +1.23(+0.94%) |
Jul 01, 2020 | 127.21 | 131.86 | 127.21 | 131.03 | 322,323 | +4.03(+3.17%) |
Jun 30, 2020 | 125.89 | 128.45 | 124.40 | 127.00 | 204,711 | +1.18(+0.94%) |
Jun 29, 2020 | 124.70 | 126.41 | 122.24 | 125.82 | 175,637 | +1.45(+1.17%) |
Jun 26, 2020 | 129.25 | 130.29 | 124.24 | 124.37 | 907,600 | -4.98(-3.85%) |
Jun 25, 2020 | 125.31 | 130.33 | 123.43 | 129.35 | 249,780 | +4.14(+3.31%) |
Jun 24, 2020 | 123.73 | 126.31 | 121.55 | 125.21 | 592,106 | +0.05(+0.04%) |
Jun 23, 2020 | 130.00 | 130.06 | 124.15 | 125.16 | 518,073 | -4.03(-3.12%) |
Jun 22, 2020 | 125.62 | 130.84 | 124.01 | 129.19 | 448,697 | +4.37(+3.50%) |
Jun 19, 2020 | 128.40 | 128.99 | 121.92 | 124.82 | 670,300 | -3.00(-2.35%) |
Jun 18, 2020 | 124.00 | 129.57 | 123.63 | 127.82 | 540,333 | +4.14(+3.35%) |
Jun 17, 2020 | 123.39 | 126.22 | 122.43 | 123.68 | 521,272 | +0.68(+0.55%) |
Jun 16, 2020 | 123.42 | 124.99 | 119.47 | 123.00 | 306,906 | +0.64(+0.52%) |
Jun 15, 2020 | 115.04 | 126.99 | 114.00 | 122.36 | 663,382 | +6.92(+5.99%) |
Jun 12, 2020 | 118.68 | 121.12 | 113.14 | 115.44 | 294,800 | -1.69(-1.44%) |
Jun 11, 2020 | 114.36 | 120.83 | 114.33 | 117.13 | 481,668 | -0.23(-0.20%) |
Jun 10, 2020 | 119.82 | 122.00 | 116.71 | 117.36 | 568,355 | -0.68(-0.58%) |
Jun 09, 2020 | 112.48 | 121.14 | 112.48 | 118.04 | 616,709 | +5.92(+5.28%) |
Jun 08, 2020 | 114.40 | 114.94 | 105.62 | 112.12 | 467,731 | -2.88(-2.50%) |
Jun 05, 2020 | 113.51 | 116.97 | 111.80 | 115.00 | 622,900 | +1.60(+1.41%) |
Jun 04, 2020 | 113.97 | 115.78 | 110.01 | 113.40 | 379,432 | -1.61(-1.40%) |
Jun 03, 2020 | 110.93 | 116.29 | 110.46 | 115.01 | 409,501 | +4.26(+3.85%) |
Jun 02, 2020 | 111.97 | 112.64 | 107.11 | 110.75 | 382,780 | -1.60(-1.42%) |
Jun 01, 2020 | 111.54 | 115.64 | 111.00 | 112.35 | 406,576 | +1.50(+1.35%) |
May 29, 2020 | 106.47 | 111.67 | 106.03 | 110.85 | 427,400 | +6.14(+5.86%) |
May 28, 2020 | 105.49 | 106.98 | 103.52 | 104.71 | 264,582 | -0.29(-0.28%) |
May 27, 2020 | 107.07 | 107.64 | 101.81 | 105.00 | 542,579 | -2.07(-1.93%) |
May 26, 2020 | 114.81 | 115.00 | 106.74 | 107.07 | 382,883 | -4.70(-4.21%) |
May 22, 2020 | 109.04 | 113.28 | 107.27 | 111.77 | 244,200 | +3.88(+3.60%) |
May 21, 2020 | 110.63 | 111.46 | 104.20 | 107.89 | 366,585 | -1.93(-1.76%) |
May 20, 2020 | 112.90 | 113.87 | 108.77 | 109.82 | 387,011 | -1.60(-1.44%) |
May 19, 2020 | 111.78 | 113.83 | 110.90 | 111.42 | 207,169 | +0.52(+0.47%) |
May 18, 2020 | 115.00 | 117.91 | 109.35 | 110.90 | 409,062 | -2.59(-2.28%) |
May 15, 2020 | 109.64 | 119.98 | 107.94 | 113.49 | 661,200 | +3.85(+3.51%) |
May 14, 2020 | 108.97 | 112.29 | 107.03 | 109.64 | 296,728 | +0.31(+0.28%) |
May 13, 2020 | 105.71 | 110.69 | 105.25 | 109.33 | 652,618 | +1.78(+1.66%) |
May 12, 2020 | 110.05 | 111.47 | 106.90 | 107.55 | 425,921 | -2.35(-2.14%) |
May 11, 2020 | 107.47 | 112.49 | 105.28 | 109.90 | 652,204 | +1.87(+1.73%) |
May 08, 2020 | 107.70 | 112.12 | 105.70 | 108.03 | 616,000 | +1.00(+0.93%) |
May 07, 2020 | 104.76 | 107.65 | 102.48 | 107.03 | 606,838 | +4.58(+4.47%) |
May 06, 2020 | 97.50 | 103.98 | 97.01 | 102.45 | 691,723 | +4.96(+5.09%) |
May 05, 2020 | 94.93 | 99.48 | 94.00 | 97.49 | 717,001 | +4.14(+4.43%) |
May 04, 2020 | 89.51 | 93.91 | 88.21 | 93.35 | 473,137 | +4.13(+4.63%) |