Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 158.99 | 159.12 | 156.22 | 157.51 | 1,506,795 | -2.30(-1.44%) |
Apr 29, 2021 | 158.96 | 160.07 | 155.87 | 159.81 | 1,525,064 | +1.86(+1.17%) |
Apr 28, 2021 | 158.25 | 158.81 | 156.09 | 157.96 | 1,575,751 | +0.73(+0.46%) |
Apr 27, 2021 | 156.63 | 157.37 | 154.90 | 157.23 | 1,176,362 | +0.05(+0.03%) |
Apr 26, 2021 | 157.98 | 159.78 | 156.68 | 157.17 | 825,496 | +0.23(+0.15%) |
Apr 23, 2021 | 154.84 | 157.58 | 154.56 | 156.95 | 936,570 | +2.88(+1.87%) |
Apr 22, 2021 | 157.61 | 157.83 | 153.88 | 154.06 | 1,076,355 | -3.45(-2.19%) |
Apr 21, 2021 | 155.49 | 157.68 | 154.90 | 157.51 | 1,130,720 | +2.33(+1.50%) |
Apr 20, 2021 | 156.29 | 156.74 | 154.04 | 155.18 | 995,752 | -0.43(-0.28%) |
Apr 19, 2021 | 156.15 | 156.68 | 154.69 | 155.61 | 1,064,534 | -0.68(-0.44%) |
Apr 16, 2021 | 157.06 | 157.06 | 154.63 | 156.29 | 1,366,970 | +0.41(+0.26%) |
Apr 15, 2021 | 155.09 | 156.09 | 154.10 | 155.88 | 942,604 | +2.14(+1.39%) |
Apr 14, 2021 | 153.06 | 155.50 | 152.87 | 153.75 | 1,364,186 | -1.77(-1.14%) |
Apr 13, 2021 | 159.37 | 159.97 | 154.90 | 155.51 | 1,623,335 | -4.89(-3.05%) |
Apr 12, 2021 | 157.87 | 160.89 | 157.23 | 160.40 | 1,346,661 | +2.61(+1.65%) |
Apr 09, 2021 | 156.35 | 159.39 | 155.23 | 157.79 | 1,243,186 | +2.72(+1.75%) |
Apr 08, 2021 | 156.32 | 156.49 | 154.87 | 155.07 | 680,802 | -0.46(-0.29%) |
Apr 07, 2021 | 155.32 | 156.39 | 154.70 | 155.53 | 666,487 | +0.34(+0.22%) |
Apr 06, 2021 | 154.10 | 155.58 | 154.06 | 155.19 | 961,640 | +0.05(+0.03%) |
Apr 05, 2021 | 154.51 | 155.65 | 152.87 | 155.13 | 779,091 | +2.23(+1.46%) |
Apr 01, 2021 | 151.60 | 153.16 | 151.23 | 152.90 | 1,132,486 | +2.07(+1.38%) |
Mar 31, 2021 | 151.34 | 153.21 | 150.44 | 150.83 | 1,605,862 | -0.54(-0.36%) |
Mar 30, 2021 | 154.14 | 155.54 | 150.85 | 151.37 | 1,323,014 | -4.18(-2.68%) |
Mar 29, 2021 | 154.37 | 156.60 | 153.82 | 155.55 | 1,268,602 | -1.02(-0.65%) |
Mar 26, 2021 | 151.78 | 156.72 | 151.35 | 156.57 | 1,360,485 | +5.33(+3.52%) |
Mar 25, 2021 | 149.83 | 151.78 | 147.55 | 151.24 | 1,396,300 | +1.55(+1.03%) |
Mar 24, 2021 | 149.02 | 150.90 | 148.80 | 149.69 | 1,214,842 | +1.56(+1.05%) |
Mar 23, 2021 | 150.45 | 150.93 | 147.75 | 148.14 | 1,267,916 | -3.27(-2.16%) |
Mar 22, 2021 | 151.21 | 152.19 | 150.30 | 151.41 | 1,156,814 | +0.36(+0.24%) |
Mar 19, 2021 | 150.89 | 152.57 | 150.06 | 151.05 | 3,233,057 | -0.02(-0.01%) |
Mar 18, 2021 | 154.25 | 154.62 | 150.56 | 151.06 | 1,332,939 | -2.50(-1.63%) |
Mar 17, 2021 | 150.75 | 153.68 | 150.36 | 153.57 | 1,858,040 | +2.25(+1.49%) |
Mar 16, 2021 | 152.94 | 153.14 | 150.41 | 151.32 | 992,931 | -1.16(-0.76%) |
Mar 15, 2021 | 151.97 | 152.59 | 149.51 | 152.48 | 1,147,025 | +0.74(+0.49%) |
Mar 12, 2021 | 151.86 | 153.50 | 150.88 | 151.74 | 1,036,191 | -0.38(-0.25%) |
Mar 11, 2021 | 153.84 | 155.19 | 151.31 | 152.12 | 1,636,759 | -1.28(-0.83%) |
Mar 10, 2021 | 153.55 | 154.62 | 149.52 | 153.39 | 1,624,736 | -0.63(-0.41%) |
Mar 09, 2021 | 153.08 | 156.90 | 151.71 | 154.02 | 2,005,300 | +2.47(+1.63%) |
Mar 08, 2021 | 151.55 | 154.05 | 150.64 | 151.55 | 1,431,436 | +0.70(+0.46%) |
Mar 05, 2021 | 144.85 | 151.19 | 142.12 | 150.85 | 2,111,995 | +8.02(+5.61%) |
Mar 04, 2021 | 147.68 | 148.34 | 140.53 | 142.83 | 1,460,908 | -5.29(-3.57%) |
Mar 03, 2021 | 148.02 | 151.13 | 147.44 | 148.13 | 1,833,909 | -0.06(-0.04%) |
Mar 02, 2021 | 147.49 | 152.90 | 146.40 | 148.19 | 1,615,037 | +1.25(+0.85%) |
Mar 01, 2021 | 143.65 | 147.97 | 143.31 | 146.94 | 1,306,143 | +5.31(+3.75%) |
Feb 26, 2021 | 140.52 | 142.75 | 139.65 | 141.63 | 1,788,693 | +1.12(+0.80%) |
Feb 25, 2021 | 145.57 | 146.37 | 140.37 | 140.51 | 1,314,413 | -4.69(-3.23%) |
Feb 24, 2021 | 141.57 | 145.53 | 140.68 | 145.20 | 1,526,540 | +4.04(+2.87%) |
Feb 23, 2021 | 140.95 | 141.75 | 137.83 | 141.16 | 1,379,976 | -0.32(-0.23%) |
Feb 22, 2021 | 141.55 | 142.28 | 140.48 | 141.48 | 1,082,941 | -0.70(-0.49%) |
Feb 19, 2021 | 140.09 | 143.31 | 140.09 | 142.18 | 929,149 | +2.42(+1.73%) |
Feb 18, 2021 | 141.75 | 142.49 | 139.20 | 139.76 | 1,149,794 | -2.83(-1.98%) |
Feb 17, 2021 | 141.73 | 143.12 | 141.01 | 142.59 | 862,942 | +0.02(+0.01%) |
Feb 16, 2021 | 143.44 | 143.59 | 142.35 | 142.57 | 1,233,654 | +0.03(+0.02%) |
Feb 12, 2021 | 143.29 | 144.34 | 141.99 | 142.54 | 857,253 | -0.01(-0.01%) |
Feb 11, 2021 | 143.51 | 143.84 | 141.84 | 142.55 | 965,029 | -0.81(-0.57%) |
Feb 10, 2021 | 145.51 | 145.73 | 142.69 | 143.37 | 1,577,705 | -0.88(-0.61%) |
Feb 09, 2021 | 142.06 | 144.70 | 141.72 | 144.25 | 1,480,153 | +1.53(+1.07%) |
Feb 08, 2021 | 140.46 | 143.03 | 139.74 | 142.72 | 1,083,306 | +3.08(+2.21%) |
Feb 05, 2021 | 141.02 | 142.40 | 139.33 | 139.64 | 986,620 | -0.59(-0.42%) |
Feb 04, 2021 | 139.44 | 141.44 | 138.19 | 140.23 | 1,136,003 | +1.69(+1.22%) |
Feb 03, 2021 | 137.12 | 138.64 | 135.29 | 138.53 | 1,644,086 | +1.04(+0.76%) |
Feb 02, 2021 | 137.36 | 138.03 | 136.53 | 137.50 | 1,425,139 | +1.15(+0.85%) |
Feb 01, 2021 | 138.87 | 138.99 | 135.01 | 136.34 | 1,421,550 | -0.34(-0.25%) |
Jan 29, 2021 | 139.44 | 140.62 | 134.69 | 136.68 | 1,580,332 | -5.21(-3.67%) |
Jan 28, 2021 | 140.69 | 147.62 | 139.65 | 141.89 | 1,840,422 | +5.19(+3.80%) |
Jan 27, 2021 | 138.62 | 140.87 | 136.45 | 136.70 | 1,783,600 | -3.58(-2.55%) |
Jan 26, 2021 | 138.34 | 140.90 | 137.58 | 140.28 | 1,403,850 | +3.14(+2.29%) |
Jan 25, 2021 | 136.23 | 137.78 | 135.22 | 137.15 | 1,259,140 | +0.70(+0.51%) |
Jan 22, 2021 | 136.72 | 137.09 | 135.21 | 136.45 | 1,236,652 | -0.38(-0.27%) |
Jan 21, 2021 | 139.36 | 139.44 | 136.75 | 136.82 | 1,294,076 | -2.53(-1.82%) |
Jan 20, 2021 | 138.77 | 140.75 | 138.06 | 139.36 | 1,047,494 | +0.93(+0.67%) |
Jan 19, 2021 | 138.09 | 138.97 | 136.67 | 138.43 | 1,226,541 | +1.80(+1.32%) |
Jan 15, 2021 | 137.60 | 138.53 | 135.75 | 136.63 | 3,332,620 | -1.84(-1.33%) |
Jan 14, 2021 | 137.64 | 138.83 | 136.52 | 138.47 | 1,189,846 | +1.16(+0.85%) |
Jan 13, 2021 | 138.32 | 138.57 | 134.61 | 137.31 | 1,371,524 | -0.97(-0.70%) |
Jan 12, 2021 | 136.72 | 139.48 | 136.27 | 138.28 | 1,081,540 | +2.56(+1.89%) |
Jan 11, 2021 | 134.92 | 138.83 | 133.12 | 135.72 | 1,127,181 | +0.75(+0.56%) |
Jan 08, 2021 | 135.35 | 137.49 | 132.85 | 134.97 | 1,348,732 | -0.03(-0.02%) |
Jan 07, 2021 | 133.28 | 135.37 | 132.91 | 135.00 | 924,327 | +2.64(+1.99%) |
Jan 06, 2021 | 131.46 | 134.57 | 130.55 | 132.36 | 1,631,037 | +2.13(+1.64%) |
Jan 05, 2021 | 128.90 | 130.77 | 128.45 | 130.23 | 1,067,587 | +1.22(+0.95%) |
Jan 04, 2021 | 133.00 | 133.23 | 127.37 | 129.00 | 1,659,820 | -3.23(-2.44%) |
Dec 31, 2020 | 132.24 | 132.24 | 132.24 | 645,894 | +1.58(+1.21%) | |
Dec 30, 2020 | 130.06 | 131.77 | 129.93 | 130.66 | 645,894 | +1.05(+0.81%) |
Dec 29, 2020 | 130.13 | 132.62 | 128.83 | 129.61 | 654,977 | +0.28(+0.22%) |
Dec 28, 2020 | 130.07 | 130.88 | 129.23 | 129.33 | 760,761 | -0.19(-0.15%) |
Dec 24, 2020 | 130.04 | 130.04 | 128.60 | 129.52 | 424,391 | +0.38(+0.30%) |
Dec 23, 2020 | 130.12 | 130.41 | 129.06 | 129.14 | 824,025 | +0.37(+0.29%) |
Dec 22, 2020 | 129.85 | 130.49 | 128.02 | 128.77 | 1,226,065 | -1.08(-0.83%) |
Dec 21, 2020 | 129.76 | 130.29 | 127.13 | 129.85 | 1,159,187 | -1.55(-1.18%) |
Dec 18, 2020 | 132.17 | 132.24 | 130.16 | 131.41 | 2,246,399 | -0.75(-0.57%) |
Dec 17, 2020 | 131.72 | 132.51 | 131.03 | 132.16 | 1,069,381 | +0.76(+0.58%) |
Dec 16, 2020 | 130.16 | 132.47 | 130.16 | 131.40 | 1,254,688 | +0.50(+0.38%) |
Dec 15, 2020 | 130.06 | 131.94 | 129.16 | 130.90 | 1,328,072 | +1.75(+1.35%) |
Dec 14, 2020 | 132.01 | 133.63 | 128.97 | 129.15 | 1,738,658 | -2.38(-1.81%) |
Dec 11, 2020 | 128.44 | 131.78 | 126.55 | 131.54 | 1,332,147 | +1.87(+1.44%) |
Dec 10, 2020 | 129.64 | 131.22 | 128.06 | 129.67 | 1,315,314 | -1.94(-1.47%) |
Dec 09, 2020 | 133.12 | 133.76 | 129.86 | 131.61 | 1,113,234 | -1.39(-1.04%) |
Dec 08, 2020 | 131.38 | 134.00 | 130.77 | 133.00 | 863,006 | +1.62(+1.24%) |
Dec 07, 2020 | 131.36 | 133.24 | 130.28 | 131.37 | 1,376,995 | -1.07(-0.81%) |
Dec 04, 2020 | 129.65 | 133.06 | 129.38 | 132.44 | 1,118,510 | +2.14(+1.64%) |
Dec 03, 2020 | 126.99 | 131.10 | 126.60 | 130.31 | 1,117,871 | +3.09(+2.43%) |
Dec 02, 2020 | 125.69 | 127.57 | 125.48 | 127.21 | 1,163,878 | +0.88(+0.69%) |
Dec 01, 2020 | 126.80 | 127.72 | 125.37 | 126.34 | 1,104,264 | +1.81(+1.46%) |
Nov 30, 2020 | 125.85 | 126.42 | 123.56 | 124.52 | 1,315,944 | -1.93(-1.52%) |
Nov 27, 2020 | 126.05 | 127.48 | 125.03 | 126.45 | 471,036 | +0.51(+0.41%) |
Nov 25, 2020 | 124.26 | 126.39 | 123.44 | 125.94 | 824,371 | +0.95(+0.76%) |
Nov 24, 2020 | 122.19 | 125.10 | 121.26 | 124.98 | 1,246,819 | +3.97(+3.28%) |
Nov 23, 2020 | 120.69 | 122.06 | 120.13 | 121.02 | 782,861 | +1.66(+1.39%) |
Nov 20, 2020 | 120.94 | 121.29 | 119.24 | 119.36 | 840,149 | -1.80(-1.48%) |
Nov 19, 2020 | 118.93 | 121.34 | 117.22 | 121.15 | 846,195 | -0.23(-0.19%) |
Nov 18, 2020 | 122.49 | 123.71 | 121.27 | 121.38 | 827,228 | -1.51(-1.23%) |
Nov 17, 2020 | 123.96 | 125.99 | 122.03 | 122.89 | 1,074,938 | -2.02(-1.61%) |
Nov 16, 2020 | 123.67 | 124.97 | 122.46 | 124.91 | 970,170 | +2.97(+2.44%) |
Nov 13, 2020 | 120.06 | 122.33 | 119.76 | 121.94 | 748,245 | +2.52(+2.11%) |
Nov 12, 2020 | 121.35 | 121.86 | 118.08 | 119.42 | 934,525 | -2.54(-2.09%) |
Nov 11, 2020 | 119.01 | 122.33 | 118.86 | 121.96 | 1,678,321 | +3.09(+2.60%) |
Nov 10, 2020 | 119.03 | 119.27 | 115.54 | 118.87 | 1,429,240 | -0.11(-0.09%) |
Nov 09, 2020 | 122.15 | 123.48 | 118.22 | 118.98 | 1,946,146 | +2.86(+2.46%) |
Nov 06, 2020 | 120.75 | 120.75 | 115.78 | 116.13 | 1,019,926 | -3.16(-2.65%) |
Nov 05, 2020 | 120.27 | 121.57 | 118.09 | 119.29 | 1,006,637 | +1.36(+1.16%) |
Nov 04, 2020 | 114.50 | 119.46 | 113.69 | 117.92 | 1,448,647 | +3.18(+2.77%) |
Nov 03, 2020 | 114.06 | 115.54 | 113.43 | 114.75 | 1,255,080 | +2.76(+2.47%) |
Nov 02, 2020 | 111.81 | 114.04 | 110.93 | 111.98 | 1,464,806 | +2.00(+1.82%) |
Oct 30, 2020 | 112.46 | 114.62 | 108.48 | 109.98 | 2,036,744 | -4.15(-3.64%) |
Oct 29, 2020 | 118.53 | 118.53 | 111.81 | 114.13 | 2,288,163 | -4.95(-4.16%) |
Oct 28, 2020 | 121.20 | 122.46 | 118.25 | 119.08 | 1,522,311 | -4.48(-3.63%) |
Oct 27, 2020 | 126.48 | 126.49 | 123.50 | 123.56 | 1,204,572 | -2.37(-1.88%) |
Oct 26, 2020 | 126.91 | 127.30 | 123.99 | 125.93 | 1,069,762 | -2.67(-2.07%) |
Oct 23, 2020 | 128.36 | 128.66 | 126.89 | 128.59 | 1,061,963 | +1.51(+1.19%) |
Oct 22, 2020 | 126.98 | 127.38 | 125.36 | 127.08 | 689,641 | +0.35(+0.27%) |
Oct 21, 2020 | 126.87 | 128.66 | 126.41 | 126.74 | 877,729 | -0.68(-0.53%) |
Oct 20, 2020 | 126.71 | 128.90 | 126.71 | 127.41 | 1,198,601 | +2.14(+1.71%) |
Oct 19, 2020 | 128.43 | 129.27 | 125.02 | 125.27 | 1,716,796 | -2.40(-1.88%) |
Oct 16, 2020 | 127.99 | 129.12 | 127.32 | 127.67 | 2,534,615 | +0.12(+0.10%) |
Oct 15, 2020 | 124.35 | 127.61 | 123.70 | 127.54 | 1,333,492 | +1.94(+1.55%) |
Oct 14, 2020 | 125.94 | 127.41 | 125.48 | 125.60 | 1,352,700 | +0.41(+0.33%) |
Oct 13, 2020 | 124.25 | 126.02 | 123.53 | 125.19 | 1,374,130 | +0.95(+0.76%) |
Oct 12, 2020 | 123.82 | 125.45 | 123.48 | 124.25 | 1,370,252 | +0.76(+0.62%) |
Oct 09, 2020 | 122.51 | 123.74 | 122.13 | 123.48 | 1,055,398 | +1.20(+0.98%) |
Oct 08, 2020 | 120.55 | 122.30 | 119.17 | 122.28 | 1,021,479 | +3.13(+2.62%) |
Oct 07, 2020 | 117.25 | 119.55 | 117.25 | 119.16 | 973,424 | +2.92(+2.51%) |
Oct 06, 2020 | 116.48 | 119.04 | 115.26 | 116.24 | 1,075,678 | +0.31(+0.27%) |
Oct 05, 2020 | 113.17 | 116.04 | 113.11 | 115.93 | 1,126,624 | +3.84(+3.42%) |
Oct 02, 2020 | 110.13 | 112.95 | 109.32 | 112.09 | 1,492,115 | +0.91(+0.82%) |
Oct 01, 2020 | 111.49 | 112.24 | 110.67 | 111.18 | 1,160,530 | -0.16(-0.14%) |
Sep 30, 2020 | 112.10 | 112.90 | 110.37 | 111.33 | 1,840,622 | +0.63(+0.57%) |
Sep 29, 2020 | 110.82 | 112.33 | 110.27 | 110.70 | 1,251,112 | -0.92(-0.83%) |
Sep 28, 2020 | 110.50 | 112.08 | 110.20 | 111.62 | 1,298,589 | +2.89(+2.66%) |
Sep 25, 2020 | 106.75 | 109.30 | 106.47 | 108.73 | 885,295 | +1.55(+1.45%) |
Sep 24, 2020 | 106.90 | 108.14 | 105.56 | 107.17 | 1,326,317 | +0.47(+0.44%) |
Sep 23, 2020 | 109.50 | 109.86 | 106.57 | 106.70 | 1,404,895 | -2.25(-2.06%) |
Sep 22, 2020 | 108.18 | 109.54 | 106.81 | 108.95 | 1,622,080 | +0.64(+0.59%) |
Sep 21, 2020 | 109.84 | 110.95 | 106.62 | 108.31 | 1,900,182 | -2.80(-2.52%) |
Sep 18, 2020 | 110.28 | 111.99 | 110.28 | 111.12 | 1,887,026 | +0.44(+0.40%) |
Sep 17, 2020 | 111.13 | 112.44 | 109.45 | 110.67 | 1,905,697 | -0.62(-0.56%) |
Sep 16, 2020 | 110.49 | 112.15 | 109.91 | 111.30 | 1,603,579 | +1.25(+1.14%) |
Sep 15, 2020 | 110.93 | 111.84 | 109.84 | 110.05 | 1,172,458 | -0.58(-0.53%) |
Sep 14, 2020 | 109.23 | 110.95 | 109.23 | 110.63 | 1,247,564 | +2.23(+2.06%) |
Sep 11, 2020 | 108.32 | 109.31 | 107.60 | 108.40 | 1,056,859 | +0.09(+0.08%) |
Sep 10, 2020 | 111.30 | 111.56 | 108.04 | 108.31 | 1,062,349 | -3.10(-2.79%) |
Sep 09, 2020 | 111.29 | 112.12 | 110.35 | 111.42 | 1,074,045 | +1.10(+1.00%) |
Sep 08, 2020 | 113.42 | 114.02 | 109.88 | 110.31 | 1,471,200 | -3.72(-3.26%) |
Sep 04, 2020 | 117.86 | 118.37 | 112.99 | 114.03 | 1,292,683 | -2.42(-2.08%) |
Sep 03, 2020 | 121.83 | 122.11 | 115.81 | 116.45 | 1,132,766 | -5.22(-4.29%) |
Sep 02, 2020 | 120.06 | 122.12 | 119.53 | 121.67 | 874,904 | +1.69(+1.41%) |
Sep 01, 2020 | 119.98 | 120.32 | 118.80 | 119.98 | 888,036 | -0.03(-0.02%) |
Aug 31, 2020 | 119.79 | 120.50 | 118.31 | 120.01 | 1,545,310 | +0.09(+0.07%) |
Aug 28, 2020 | 119.40 | 119.93 | 118.25 | 119.92 | 856,646 | +0.84(+0.70%) |
Aug 27, 2020 | 117.15 | 120.24 | 116.78 | 119.09 | 1,298,489 | +1.68(+1.43%) |
Aug 26, 2020 | 117.20 | 118.13 | 116.17 | 117.41 | 745,480 | +0.38(+0.32%) |
Aug 25, 2020 | 117.41 | 118.10 | 116.67 | 117.03 | 679,909 | -0.16(-0.13%) |
Aug 24, 2020 | 117.21 | 117.43 | 116.39 | 117.18 | 730,554 | +0.96(+0.82%) |
Aug 21, 2020 | 116.73 | 117.34 | 115.64 | 116.23 | 885,762 | -1.28(-1.09%) |
Aug 20, 2020 | 117.58 | 118.52 | 117.38 | 117.50 | 704,304 | -0.72(-0.61%) |
Aug 19, 2020 | 118.39 | 119.36 | 117.92 | 118.23 | 771,459 | -0.09(-0.07%) |
Aug 18, 2020 | 118.77 | 119.30 | 118.15 | 118.31 | 628,166 | -0.64(-0.54%) |
Aug 17, 2020 | 118.17 | 119.11 | 117.85 | 118.95 | 1,318,496 | +0.90(+0.76%) |
Aug 14, 2020 | 117.60 | 118.81 | 117.31 | 118.05 | 809,783 | -0.27(-0.23%) |
Aug 13, 2020 | 118.29 | 119.18 | 117.90 | 118.33 | 948,205 | -1.03(-0.86%) |
Aug 12, 2020 | 120.85 | 122.86 | 118.68 | 119.36 | 1,295,183 | -0.44(-0.37%) |
Aug 11, 2020 | 120.61 | 121.27 | 119.31 | 119.80 | 907,602 | +0.26(+0.22%) |
Aug 10, 2020 | 120.56 | 120.56 | 118.92 | 119.54 | 880,505 | -0.84(-0.70%) |
Aug 07, 2020 | 119.43 | 121.08 | 118.86 | 120.37 | 1,286,187 | +1.27(+1.06%) |
Aug 06, 2020 | 119.87 | 119.87 | 117.58 | 119.11 | 1,193,483 | -0.70(-0.58%) |
Aug 05, 2020 | 117.67 | 120.66 | 117.67 | 119.80 | 1,167,504 | +1.62(+1.37%) |
Aug 04, 2020 | 118.56 | 118.92 | 117.59 | 118.18 | 1,090,821 | -0.27(-0.23%) |
Aug 03, 2020 | 119.26 | 119.86 | 118.01 | 118.45 | 1,148,725 | -0.60(-0.51%) |
Jul 31, 2020 | 115.67 | 119.24 | 114.83 | 119.05 | 2,927,678 | +3.13(+2.70%) |
Jul 30, 2020 | 115.38 | 116.53 | 114.38 | 115.92 | 1,141,749 | -1.16(-0.99%) |
Jul 29, 2020 | 116.38 | 119.11 | 116.13 | 117.09 | 1,464,552 | +1.63(+1.41%) |
Jul 28, 2020 | 116.17 | 116.27 | 114.54 | 115.46 | 1,173,189 | -0.23(-0.20%) |
Jul 27, 2020 | 113.67 | 116.32 | 113.19 | 115.69 | 1,243,506 | +0.20(+0.17%) |
Jul 24, 2020 | 116.54 | 116.80 | 114.87 | 115.49 | 1,159,053 | -0.09(-0.07%) |
Jul 23, 2020 | 117.47 | 118.33 | 115.31 | 115.58 | 1,401,594 | -1.84(-1.56%) |
Jul 22, 2020 | 116.23 | 117.56 | 115.97 | 117.42 | 986,036 | +1.08(+0.93%) |
Jul 21, 2020 | 115.39 | 117.55 | 115.18 | 116.34 | 1,175,076 | +0.63(+0.54%) |
Jul 20, 2020 | 114.48 | 115.92 | 114.24 | 115.71 | 989,878 | +0.39(+0.34%) |
Jul 17, 2020 | 113.79 | 115.75 | 113.04 | 115.32 | 1,142,002 | +1.47(+1.29%) |
Jul 16, 2020 | 112.87 | 114.83 | 112.87 | 113.86 | 1,144,505 | +0.01(+0.01%) |
Jul 15, 2020 | 115.37 | 115.37 | 112.86 | 113.85 | 1,042,409 | +1.22(+1.09%) |
Jul 14, 2020 | 110.99 | 112.85 | 110.21 | 112.62 | 1,321,934 | +2.16(+1.96%) |
Jul 13, 2020 | 110.98 | 111.85 | 110.05 | 110.46 | 1,737,608 | +0.74(+0.68%) |
Jul 10, 2020 | 106.25 | 109.81 | 106.20 | 109.72 | 1,069,735 | +3.83(+3.61%) |
Jul 09, 2020 | 107.13 | 107.26 | 104.01 | 105.89 | 1,226,323 | -1.20(-1.12%) |
Jul 08, 2020 | 106.47 | 107.85 | 106.29 | 107.09 | 1,392,845 | +1.09(+1.02%) |
Jul 07, 2020 | 106.57 | 107.68 | 105.48 | 106.00 | 1,592,247 | -1.98(-1.84%) |
Jul 06, 2020 | 108.57 | 109.13 | 107.67 | 107.98 | 852,658 | +2.18(+2.06%) |
Jul 02, 2020 | 107.63 | 108.34 | 105.49 | 105.80 | 1,236,656 | +0.19(+0.18%) |
Jul 01, 2020 | 106.61 | 107.02 | 105.09 | 105.61 | 965,233 | -0.85(-0.80%) |
Jun 30, 2020 | 104.26 | 107.30 | 103.60 | 106.47 | 1,723,605 | +2.31(+2.22%) |
Jun 29, 2020 | 103.61 | 104.24 | 102.43 | 104.16 | 1,122,312 | +1.62(+1.58%) |
Jun 26, 2020 | 104.75 | 104.90 | 102.27 | 102.54 | 2,180,301 | -3.09(-2.93%) |
Jun 25, 2020 | 104.11 | 105.97 | 103.38 | 105.63 | 1,204,392 | +1.28(+1.23%) |
Jun 24, 2020 | 108.12 | 108.12 | 104.25 | 104.35 | 1,627,259 | -3.94(-3.64%) |
Jun 23, 2020 | 110.13 | 110.13 | 108.20 | 108.29 | 1,260,879 | +0.17(+0.16%) |
Jun 22, 2020 | 110.66 | 110.71 | 108.02 | 108.11 | 1,514,690 | -2.76(-2.49%) |
Jun 19, 2020 | 108.87 | 111.73 | 106.90 | 110.87 | 4,047,872 | +2.61(+2.41%) |
Jun 18, 2020 | 107.01 | 109.30 | 106.90 | 108.26 | 1,027,555 | +0.22(+0.21%) |
Jun 17, 2020 | 107.11 | 109.64 | 107.11 | 108.04 | 1,182,614 | +0.39(+0.36%) |
Jun 16, 2020 | 110.03 | 110.13 | 105.98 | 107.65 | 1,097,899 | +1.13(+1.06%) |
Jun 15, 2020 | 101.50 | 107.48 | 100.98 | 106.52 | 1,494,133 | +2.27(+2.17%) |
Jun 12, 2020 | 105.39 | 105.81 | 102.48 | 104.25 | 1,222,504 | +2.34(+2.29%) |
Jun 11, 2020 | 106.98 | 107.37 | 101.78 | 101.92 | 1,719,787 | -7.47(-6.83%) |
Jun 10, 2020 | 109.92 | 110.79 | 108.60 | 109.39 | 1,268,708 | -0.67(-0.61%) |
Jun 09, 2020 | 109.59 | 110.96 | 109.44 | 110.06 | 978,653 | -1.82(-1.63%) |
Jun 08, 2020 | 110.37 | 112.01 | 110.09 | 111.88 | 1,273,793 | +2.13(+1.94%) |
Jun 05, 2020 | 111.39 | 112.94 | 109.39 | 109.75 | 1,823,230 | +1.65(+1.53%) |
Jun 04, 2020 | 108.05 | 108.96 | 106.76 | 108.10 | 1,451,155 | -0.99(-0.91%) |
Jun 03, 2020 | 106.32 | 109.37 | 105.61 | 109.09 | 1,396,825 | +3.89(+3.70%) |
Jun 02, 2020 | 105.03 | 106.08 | 104.13 | 105.20 | 1,296,684 | +0.93(+0.89%) |
Jun 01, 2020 | 104.41 | 105.18 | 103.03 | 104.27 | 937,359 | +0.83(+0.80%) |
May 29, 2020 | 102.84 | 103.61 | 101.46 | 103.44 | 2,626,088 | +0.20(+0.20%) |
May 28, 2020 | 105.21 | 105.81 | 102.99 | 103.23 | 1,271,801 | -1.54(-1.47%) |
May 27, 2020 | 106.06 | 106.06 | 103.22 | 104.77 | 1,269,294 | +2.06(+2.01%) |
May 26, 2020 | 101.87 | 103.81 | 100.52 | 102.71 | 1,919,599 | +4.24(+4.31%) |
May 22, 2020 | 98.44 | 98.86 | 97.00 | 98.47 | 995,711 | +0.56(+0.58%) |
May 21, 2020 | 97.56 | 99.55 | 97.32 | 97.90 | 980,432 | -0.35(-0.36%) |
May 20, 2020 | 98.49 | 99.67 | 97.77 | 98.25 | 1,371,012 | +0.56(+0.57%) |
May 19, 2020 | 99.73 | 101.25 | 97.63 | 97.70 | 1,197,210 | -2.59(-2.59%) |
May 18, 2020 | 100.10 | 101.35 | 98.72 | 100.29 | 1,575,823 | +3.17(+3.27%) |
May 15, 2020 | 95.24 | 97.22 | 94.70 | 97.12 | 2,102,460 | +0.80(+0.84%) |
May 14, 2020 | 91.14 | 96.41 | 90.31 | 96.31 | 2,035,178 | +3.96(+4.29%) |
May 13, 2020 | 96.92 | 97.56 | 91.35 | 92.35 | 3,295,595 | -4.12(-4.27%) |
May 12, 2020 | 98.07 | 100.90 | 96.08 | 96.47 | 2,594,273 | +0.07(+0.07%) |
May 11, 2020 | 95.92 | 97.83 | 95.26 | 96.40 | 1,039,600 | -1.19(-1.22%) |
May 08, 2020 | 97.54 | 97.96 | 96.28 | 97.59 | 779,247 | +2.33(+2.44%) |
May 07, 2020 | 93.83 | 95.88 | 93.60 | 95.26 | 1,160,662 | +2.69(+2.90%) |
May 06, 2020 | 93.16 | 94.38 | 92.22 | 92.57 | 986,453 | -1.26(-1.34%) |
May 05, 2020 | 93.77 | 95.40 | 93.72 | 93.83 | 1,062,995 | +0.16(+0.17%) |
May 04, 2020 | 94.20 | 94.74 | 92.97 | 93.67 | 1,136,198 | -0.82(-0.86%) |