Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 112.73 | 114.05 | 112.72 | 113.97 | 917,353 | +1.16(+1.03%) |
Mar 30, 2021 | 112.90 | 113.10 | 112.37 | 112.81 | 743,151 | -0.84(-0.74%) |
Mar 29, 2021 | 112.91 | 114.22 | 112.86 | 113.66 | 1,243,041 | -0.24(-0.21%) |
Mar 26, 2021 | 112.72 | 113.94 | 112.20 | 113.90 | 1,009,158 | +1.14(+1.01%) |
Mar 25, 2021 | 111.97 | 112.87 | 111.46 | 112.76 | 1,086,476 | +0.36(+0.32%) |
Mar 24, 2021 | 112.84 | 113.35 | 112.21 | 112.40 | 927,347 | -1.14(-1.00%) |
Mar 23, 2021 | 113.28 | 114.29 | 113.08 | 113.54 | 1,066,256 | -0.58(-0.51%) |
Mar 22, 2021 | 113.66 | 115.22 | 113.63 | 114.12 | 893,697 | -0.20(-0.18%) |
Mar 19, 2021 | 113.45 | 114.85 | 113.44 | 114.33 | 850,033 | +1.28(+1.13%) |
Mar 18, 2021 | 113.44 | 114.18 | 112.92 | 113.05 | 1,154,676 | -1.70(-1.48%) |
Mar 17, 2021 | 113.58 | 115.25 | 113.05 | 114.74 | 797,223 | +1.35(+1.19%) |
Mar 16, 2021 | 113.77 | 114.21 | 113.39 | 113.40 | 684,256 | -0.56(-0.49%) |
Mar 15, 2021 | 114.07 | 114.49 | 113.30 | 113.95 | 868,907 | -0.98(-0.85%) |
Mar 12, 2021 | 115.42 | 115.52 | 114.31 | 114.93 | 850,356 | -2.81(-2.39%) |
Mar 11, 2021 | 117.98 | 118.14 | 117.33 | 117.74 | 959,225 | +0.85(+0.73%) |
Mar 10, 2021 | 117.66 | 117.74 | 116.55 | 116.89 | 970,869 | -0.28(-0.24%) |
Mar 09, 2021 | 117.55 | 118.53 | 116.76 | 117.17 | 998,857 | +2.93(+2.57%) |
Mar 08, 2021 | 113.72 | 115.82 | 113.48 | 114.23 | 880,782 | -0.01(-0.01%) |
Mar 05, 2021 | 113.44 | 114.70 | 112.35 | 114.24 | 1,234,649 | +0.97(+0.85%) |
Mar 04, 2021 | 114.82 | 115.82 | 112.21 | 113.28 | 1,124,416 | -1.00(-0.88%) |
Mar 03, 2021 | 115.00 | 115.76 | 113.92 | 114.28 | 841,703 | -2.06(-1.77%) |
Mar 02, 2021 | 116.76 | 116.79 | 115.82 | 116.34 | 629,676 | +0.85(+0.74%) |
Mar 01, 2021 | 115.10 | 115.82 | 115.02 | 115.49 | 593,809 | +0.99(+0.87%) |
Feb 26, 2021 | 115.28 | 115.45 | 114.02 | 114.49 | 783,991 | -0.32(-0.28%) |
Feb 25, 2021 | 116.53 | 117.06 | 114.43 | 114.81 | 792,045 | -2.66(-2.27%) |
Feb 24, 2021 | 115.83 | 117.53 | 115.13 | 117.47 | 652,979 | +1.58(+1.36%) |
Feb 23, 2021 | 115.43 | 116.73 | 114.30 | 115.89 | 1,501,243 | -0.81(-0.69%) |
Feb 22, 2021 | 117.04 | 117.78 | 116.55 | 116.70 | 798,085 | -1.01(-0.86%) |
Feb 19, 2021 | 118.95 | 119.00 | 117.45 | 117.71 | 833,549 | -1.73(-1.45%) |
Feb 18, 2021 | 117.97 | 119.86 | 117.23 | 119.44 | 1,290,027 | +2.20(+1.88%) |
Feb 17, 2021 | 117.73 | 118.01 | 116.28 | 117.24 | 1,823,445 | -4.13(-3.40%) |
Feb 16, 2021 | 121.78 | 122.02 | 121.03 | 121.37 | 633,398 | -1.09(-0.89%) |
Feb 12, 2021 | 121.51 | 122.53 | 121.40 | 122.46 | 861,561 | -0.55(-0.45%) |
Feb 11, 2021 | 122.42 | 123.25 | 122.09 | 123.00 | 842,479 | +2.64(+2.20%) |
Feb 10, 2021 | 121.93 | 121.93 | 119.83 | 120.36 | 755,754 | -1.73(-1.42%) |
Feb 09, 2021 | 121.48 | 122.66 | 121.37 | 122.09 | 679,070 | +0.04(+0.03%) |
Feb 08, 2021 | 122.26 | 122.56 | 121.34 | 122.06 | 597,671 | +1.12(+0.93%) |
Feb 05, 2021 | 121.72 | 122.03 | 120.85 | 120.94 | 616,785 | -1.88(-1.53%) |
Feb 04, 2021 | 121.82 | 123.00 | 121.37 | 122.81 | 789,409 | +1.58(+1.30%) |
Feb 03, 2021 | 120.64 | 121.97 | 120.38 | 121.23 | 899,885 | +0.97(+0.81%) |
Feb 02, 2021 | 120.67 | 121.11 | 119.59 | 120.26 | 1,409,845 | +0.00(+0.00%) |
Feb 01, 2021 | 120.79 | 120.80 | 119.29 | 120.26 | 1,416,356 | +3.12(+2.66%) |
Jan 29, 2021 | 120.53 | 120.92 | 117.04 | 117.14 | 2,581,990 | -3.94(-3.25%) |
Jan 28, 2021 | 121.42 | 123.00 | 120.98 | 121.07 | 1,546,351 | -1.62(-1.32%) |
Jan 27, 2021 | 122.38 | 124.06 | 121.27 | 122.70 | 1,970,984 | -2.50(-1.99%) |
Jan 26, 2021 | 122.69 | 125.29 | 122.62 | 125.19 | 2,029,613 | +4.87(+4.05%) |
Jan 25, 2021 | 118.51 | 124.01 | 117.55 | 120.32 | 1,876,843 | +2.00(+1.69%) |
Jan 22, 2021 | 117.41 | 119.14 | 117.20 | 118.33 | 1,006,573 | -0.39(-0.33%) |
Jan 21, 2021 | 118.44 | 118.93 | 117.71 | 118.72 | 859,158 | +0.25(+0.21%) |
Jan 20, 2021 | 117.64 | 118.84 | 117.54 | 118.47 | 987,286 | +0.51(+0.43%) |
Jan 19, 2021 | 117.38 | 118.11 | 116.25 | 117.96 | 961,484 | +1.93(+1.66%) |
Jan 15, 2021 | 116.52 | 117.28 | 115.43 | 116.03 | 1,685,414 | -1.02(-0.87%) |
Jan 14, 2021 | 116.96 | 118.15 | 116.82 | 117.05 | 1,138,645 | -1.82(-1.53%) |
Jan 13, 2021 | 119.46 | 119.83 | 118.85 | 118.86 | 938,673 | -1.24(-1.04%) |
Jan 12, 2021 | 120.04 | 120.28 | 118.73 | 120.11 | 699,421 | +0.09(+0.08%) |
Jan 11, 2021 | 118.85 | 120.44 | 118.80 | 120.02 | 1,438,496 | -1.73(-1.42%) |
Jan 08, 2021 | 120.81 | 121.91 | 119.70 | 121.74 | 980,177 | +2.19(+1.83%) |
Jan 07, 2021 | 118.86 | 120.18 | 118.63 | 119.55 | 1,057,063 | -0.87(-0.72%) |
Jan 06, 2021 | 119.74 | 121.45 | 119.22 | 120.42 | 1,077,326 | -0.22(-0.18%) |
Jan 05, 2021 | 119.79 | 120.96 | 119.64 | 120.65 | 947,860 | +0.69(+0.57%) |
Jan 04, 2021 | 122.21 | 122.34 | 118.47 | 119.96 | 1,083,204 | -1.07(-0.88%) |
Dec 31, 2020 | 121.03 | 121.03 | 121.03 | 438,713 | -0.23(-0.19%) | |
Dec 30, 2020 | 121.18 | 121.88 | 120.97 | 121.26 | 438,713 | +0.64(+0.53%) |
Dec 29, 2020 | 122.48 | 122.86 | 120.49 | 120.62 | 1,140,369 | -0.89(-0.73%) |
Dec 28, 2020 | 120.05 | 121.59 | 118.88 | 121.51 | 1,750,037 | +4.50(+3.85%) |
Dec 24, 2020 | 116.88 | 117.24 | 116.58 | 117.01 | 240,681 | +0.06(+0.05%) |
Dec 23, 2020 | 117.73 | 117.93 | 116.77 | 116.95 | 664,238 | +0.06(+0.06%) |
Dec 22, 2020 | 117.37 | 117.66 | 116.56 | 116.89 | 926,965 | +0.57(+0.49%) |
Dec 21, 2020 | 115.21 | 116.64 | 114.33 | 116.32 | 895,896 | -1.88(-1.59%) |
Dec 18, 2020 | 119.32 | 119.32 | 117.37 | 118.20 | 1,420,169 | -1.23(-1.03%) |
Dec 17, 2020 | 118.95 | 119.53 | 118.62 | 119.43 | 1,028,962 | +3.41(+2.94%) |
Dec 16, 2020 | 115.22 | 116.47 | 115.20 | 116.03 | 708,514 | +1.79(+1.57%) |
Dec 15, 2020 | 114.14 | 114.40 | 113.56 | 114.23 | 693,689 | +1.63(+1.45%) |
Dec 14, 2020 | 112.40 | 113.37 | 112.38 | 112.60 | 1,015,215 | +0.43(+0.38%) |
Dec 11, 2020 | 112.42 | 113.02 | 111.27 | 112.17 | 1,083,280 | -2.00(-1.75%) |
Dec 10, 2020 | 112.36 | 114.40 | 112.10 | 114.17 | 824,232 | +0.02(+0.02%) |
Dec 09, 2020 | 116.25 | 116.39 | 113.45 | 114.15 | 938,872 | -0.94(-0.81%) |
Dec 08, 2020 | 114.15 | 115.19 | 114.01 | 115.09 | 556,685 | +0.71(+0.62%) |
Dec 07, 2020 | 114.28 | 114.93 | 114.18 | 114.37 | 578,886 | -1.32(-1.14%) |
Dec 04, 2020 | 114.86 | 115.89 | 114.82 | 115.69 | 673,131 | +2.07(+1.82%) |
Dec 03, 2020 | 113.03 | 114.23 | 113.03 | 113.62 | 649,425 | -0.08(-0.07%) |
Dec 02, 2020 | 113.67 | 114.01 | 113.01 | 113.70 | 627,026 | -0.48(-0.42%) |
Dec 01, 2020 | 113.39 | 114.34 | 112.94 | 114.19 | 1,388,149 | +1.73(+1.53%) |
Nov 30, 2020 | 112.94 | 113.13 | 111.40 | 112.46 | 2,066,468 | +1.77(+1.60%) |
Nov 27, 2020 | 110.86 | 111.41 | 110.58 | 110.69 | 543,849 | +1.08(+0.98%) |
Nov 25, 2020 | 108.22 | 109.66 | 108.18 | 109.61 | 1,120,880 | +1.20(+1.10%) |
Nov 24, 2020 | 108.78 | 108.83 | 107.39 | 108.41 | 1,840,362 | -0.55(-0.50%) |
Nov 23, 2020 | 109.37 | 109.53 | 107.89 | 108.96 | 1,472,672 | +0.34(+0.32%) |
Nov 20, 2020 | 108.89 | 109.26 | 108.35 | 108.62 | 1,480,394 | -1.54(-1.40%) |
Nov 19, 2020 | 109.44 | 110.16 | 109.00 | 110.16 | 1,583,175 | +0.70(+0.64%) |
Nov 18, 2020 | 109.98 | 110.88 | 109.42 | 109.46 | 1,724,665 | +0.87(+0.80%) |
Nov 17, 2020 | 109.02 | 109.20 | 108.07 | 108.59 | 1,473,518 | -1.82(-1.65%) |
Nov 16, 2020 | 111.90 | 112.02 | 109.96 | 110.41 | 914,760 | -1.26(-1.13%) |
Nov 13, 2020 | 111.04 | 111.78 | 110.69 | 111.67 | 1,135,101 | +2.67(+2.45%) |
Nov 12, 2020 | 110.78 | 111.03 | 108.80 | 109.00 | 1,643,770 | -1.93(-1.74%) |
Nov 11, 2020 | 110.46 | 111.13 | 109.99 | 110.93 | 1,858,180 | +2.53(+2.34%) |
Nov 10, 2020 | 110.72 | 110.73 | 108.22 | 108.39 | 2,445,090 | +1.45(+1.35%) |
Nov 09, 2020 | 111.43 | 111.48 | 106.95 | 106.95 | 3,515,946 | +0.09(+0.09%) |
Nov 06, 2020 | 108.32 | 108.44 | 106.72 | 106.85 | 1,907,350 | -0.52(-0.48%) |
Nov 05, 2020 | 108.66 | 108.72 | 106.03 | 107.37 | 2,757,088 | +3.00(+2.87%) |
Nov 04, 2020 | 103.62 | 105.61 | 102.93 | 104.38 | 1,978,910 | +2.54(+2.50%) |
Nov 03, 2020 | 100.71 | 102.74 | 100.56 | 101.83 | 1,974,218 | +3.60(+3.67%) |
Nov 02, 2020 | 98.68 | 98.70 | 97.13 | 98.23 | 2,407,176 | -0.93(-0.94%) |
Oct 30, 2020 | 100.25 | 100.39 | 98.07 | 99.16 | 2,819,762 | -1.67(-1.66%) |
Oct 29, 2020 | 99.13 | 101.98 | 98.44 | 100.83 | 3,042,068 | +0.48(+0.48%) |
Oct 28, 2020 | 101.80 | 102.42 | 99.97 | 100.35 | 5,909,554 | -5.93(-5.58%) |
Oct 27, 2020 | 110.02 | 110.15 | 105.69 | 106.28 | 7,119,120 | -0.48(-0.45%) |
Oct 26, 2020 | 109.78 | 110.17 | 105.10 | 106.76 | 12,159,810 | -32.17(-23.16%) |
Oct 23, 2020 | 137.43 | 139.05 | 136.58 | 138.93 | 1,297,135 | +1.89(+1.38%) |
Oct 22, 2020 | 136.06 | 137.92 | 134.94 | 137.04 | 910,300 | -0.68(-0.49%) |
Oct 21, 2020 | 137.59 | 139.10 | 137.45 | 137.72 | 913,191 | -2.12(-1.52%) |
Oct 20, 2020 | 140.93 | 141.84 | 139.58 | 139.84 | 587,878 | -1.72(-1.21%) |
Oct 19, 2020 | 144.85 | 145.07 | 141.27 | 141.56 | 418,326 | -2.42(-1.68%) |
Oct 16, 2020 | 144.47 | 145.92 | 143.60 | 143.98 | 731,739 | +1.22(+0.86%) |
Oct 15, 2020 | 141.78 | 142.99 | 141.22 | 142.76 | 619,204 | -3.38(-2.31%) |
Oct 14, 2020 | 146.99 | 147.31 | 145.25 | 146.14 | 397,679 | +0.78(+0.54%) |
Oct 13, 2020 | 145.76 | 146.33 | 144.79 | 145.36 | 385,363 | -2.01(-1.37%) |
Oct 12, 2020 | 146.80 | 148.01 | 146.61 | 147.37 | 338,325 | +1.51(+1.04%) |
Oct 09, 2020 | 145.44 | 146.39 | 145.36 | 145.86 | 304,245 | +0.95(+0.65%) |
Oct 08, 2020 | 144.38 | 145.07 | 143.90 | 144.91 | 406,230 | +1.67(+1.17%) |
Oct 07, 2020 | 142.38 | 143.50 | 141.47 | 143.24 | 949,013 | +0.25(+0.18%) |
Oct 06, 2020 | 144.51 | 145.14 | 142.70 | 142.99 | 719,434 | -2.37(-1.63%) |
Oct 05, 2020 | 143.68 | 145.50 | 143.62 | 145.36 | 313,150 | +2.14(+1.50%) |
Oct 02, 2020 | 143.63 | 144.70 | 142.78 | 143.21 | 584,357 | -2.35(-1.61%) |
Oct 01, 2020 | 145.16 | 146.12 | 144.26 | 145.56 | 498,511 | +0.94(+0.65%) |
Sep 30, 2020 | 144.85 | 145.75 | 143.49 | 144.62 | 546,469 | -0.71(-0.49%) |
Sep 29, 2020 | 145.17 | 146.21 | 144.92 | 145.33 | 525,978 | -0.47(-0.32%) |
Sep 28, 2020 | 144.73 | 146.32 | 144.34 | 145.80 | 837,247 | +4.66(+3.30%) |
Sep 25, 2020 | 139.16 | 142.05 | 138.70 | 141.14 | 680,996 | -1.19(-0.83%) |
Sep 24, 2020 | 141.88 | 143.88 | 140.85 | 142.33 | 553,383 | +1.14(+0.81%) |
Sep 23, 2020 | 144.15 | 144.47 | 140.93 | 141.19 | 484,221 | -4.75(-3.26%) |
Sep 22, 2020 | 145.14 | 146.03 | 143.84 | 145.94 | 389,508 | +1.25(+0.87%) |
Sep 21, 2020 | 144.48 | 144.96 | 142.17 | 144.69 | 646,285 | -3.96(-2.67%) |
Sep 18, 2020 | 150.47 | 150.53 | 147.82 | 148.65 | 768,369 | -0.26(-0.17%) |
Sep 17, 2020 | 147.90 | 149.47 | 147.56 | 148.91 | 639,022 | +1.35(+0.92%) |
Sep 16, 2020 | 149.76 | 150.08 | 147.45 | 147.56 | 611,536 | -1.58(-1.06%) |
Sep 15, 2020 | 149.18 | 149.76 | 148.33 | 149.13 | 610,360 | -0.03(-0.02%) |
Sep 14, 2020 | 149.36 | 150.02 | 148.36 | 149.16 | 419,166 | +1.05(+0.71%) |
Sep 11, 2020 | 148.95 | 149.26 | 146.93 | 148.11 | 415,643 | +0.53(+0.36%) |
Sep 10, 2020 | 150.79 | 151.40 | 147.14 | 147.58 | 542,846 | -3.20(-2.12%) |
Sep 09, 2020 | 149.28 | 151.93 | 148.34 | 150.79 | 1,071,663 | +7.20(+5.02%) |
Sep 08, 2020 | 144.54 | 147.09 | 143.56 | 143.58 | 1,061,663 | -4.40(-2.97%) |
Sep 04, 2020 | 148.91 | 149.72 | 142.89 | 147.98 | 756,734 | -2.31(-1.54%) |
Sep 03, 2020 | 155.46 | 155.57 | 149.18 | 150.29 | 517,669 | -6.59(-4.20%) |
Sep 02, 2020 | 155.62 | 157.14 | 154.35 | 156.88 | 541,992 | +2.47(+1.60%) |
Sep 01, 2020 | 153.78 | 154.51 | 152.86 | 154.41 | 579,480 | +0.88(+0.57%) |
Aug 31, 2020 | 153.60 | 154.72 | 152.41 | 153.53 | 437,093 | -1.22(-0.79%) |
Aug 28, 2020 | 154.36 | 155.00 | 153.50 | 154.75 | 315,341 | +0.81(+0.52%) |
Aug 27, 2020 | 156.02 | 156.08 | 152.78 | 153.94 | 508,007 | -2.42(-1.55%) |
Aug 26, 2020 | 154.09 | 156.54 | 154.09 | 156.36 | 432,978 | +2.67(+1.74%) |
Aug 25, 2020 | 153.91 | 153.93 | 152.13 | 153.69 | 366,197 | +1.57(+1.03%) |
Aug 24, 2020 | 152.68 | 152.74 | 151.16 | 152.12 | 480,593 | +3.32(+2.23%) |
Aug 21, 2020 | 147.78 | 149.00 | 147.70 | 148.80 | 420,491 | -2.48(-1.64%) |
Aug 20, 2020 | 149.32 | 151.88 | 149.22 | 151.28 | 463,283 | +1.55(+1.04%) |
Aug 19, 2020 | 152.14 | 152.36 | 149.35 | 149.73 | 597,567 | -0.44(-0.29%) |
Aug 18, 2020 | 151.29 | 151.43 | 149.20 | 150.16 | 691,363 | +1.21(+0.81%) |
Aug 17, 2020 | 149.50 | 150.03 | 148.26 | 148.96 | 334,782 | +0.36(+0.24%) |
Aug 14, 2020 | 148.93 | 149.40 | 147.91 | 148.59 | 295,626 | -0.71(-0.47%) |
Aug 13, 2020 | 149.55 | 150.83 | 148.52 | 149.30 | 430,803 | -1.63(-1.08%) |
Aug 12, 2020 | 148.80 | 151.44 | 148.80 | 150.93 | 339,789 | +3.21(+2.17%) |
Aug 11, 2020 | 150.31 | 150.44 | 147.50 | 147.72 | 541,162 | -0.45(-0.31%) |
Aug 10, 2020 | 148.16 | 148.25 | 146.60 | 148.18 | 408,102 | -1.42(-0.95%) |
Aug 07, 2020 | 149.70 | 150.23 | 148.52 | 149.60 | 399,591 | -0.75(-0.50%) |
Aug 06, 2020 | 149.10 | 150.57 | 148.56 | 150.35 | 480,953 | +0.32(+0.21%) |
Aug 05, 2020 | 150.43 | 151.27 | 149.48 | 150.03 | 364,857 | +1.28(+0.86%) |
Aug 04, 2020 | 147.26 | 148.76 | 147.25 | 148.75 | 502,432 | -1.75(-1.17%) |
Aug 03, 2020 | 149.24 | 150.73 | 148.90 | 150.51 | 478,076 | +2.72(+1.84%) |
Jul 31, 2020 | 149.13 | 149.22 | 145.65 | 147.79 | 749,516 | -0.88(-0.59%) |
Jul 30, 2020 | 146.80 | 149.02 | 145.08 | 148.67 | 851,410 | -4.17(-2.73%) |
Jul 29, 2020 | 152.08 | 153.55 | 151.84 | 152.84 | 494,830 | +3.99(+2.68%) |
Jul 28, 2020 | 150.20 | 150.50 | 148.71 | 148.85 | 642,208 | -4.19(-2.74%) |
Jul 27, 2020 | 150.63 | 153.51 | 150.44 | 153.03 | 1,259,111 | +5.80(+3.94%) |
Jul 24, 2020 | 146.15 | 147.61 | 145.72 | 147.23 | 959,492 | -2.46(-1.64%) |
Jul 23, 2020 | 151.92 | 152.81 | 149.25 | 149.69 | 735,490 | -2.97(-1.95%) |
Jul 22, 2020 | 153.02 | 153.41 | 151.85 | 152.66 | 756,171 | +1.82(+1.21%) |
Jul 21, 2020 | 151.30 | 152.17 | 150.16 | 150.84 | 773,838 | +2.54(+1.72%) |
Jul 20, 2020 | 146.37 | 148.42 | 146.13 | 148.30 | 529,668 | +3.24(+2.23%) |
Jul 17, 2020 | 144.32 | 145.35 | 143.56 | 145.06 | 492,135 | +1.08(+0.75%) |
Jul 16, 2020 | 144.38 | 145.34 | 143.43 | 143.98 | 512,977 | -1.38(-0.95%) |
Jul 15, 2020 | 144.35 | 145.94 | 143.56 | 145.37 | 1,017,243 | +2.56(+1.79%) |
Jul 14, 2020 | 140.51 | 142.89 | 140.21 | 142.80 | 836,339 | +2.71(+1.93%) |
Jul 13, 2020 | 144.45 | 145.07 | 139.63 | 140.09 | 1,065,627 | -2.38(-1.67%) |
Jul 10, 2020 | 141.75 | 142.48 | 140.46 | 142.47 | 769,231 | +0.76(+0.54%) |
Jul 09, 2020 | 144.27 | 144.43 | 140.42 | 141.71 | 1,851,355 | +5.31(+3.89%) |
Jul 08, 2020 | 134.77 | 136.63 | 134.50 | 136.40 | 464,745 | +2.68(+2.01%) |
Jul 07, 2020 | 134.63 | 135.25 | 133.59 | 133.72 | 722,067 | -3.25(-2.37%) |
Jul 06, 2020 | 136.64 | 137.29 | 135.92 | 136.97 | 749,142 | +4.37(+3.30%) |
Jul 02, 2020 | 132.40 | 133.31 | 132.18 | 132.59 | 578,001 | +2.57(+1.98%) |
Jul 01, 2020 | 128.67 | 130.67 | 128.46 | 130.02 | 508,503 | +0.07(+0.06%) |
Jun 30, 2020 | 128.30 | 130.35 | 127.98 | 129.95 | 499,655 | +1.46(+1.13%) |
Jun 29, 2020 | 128.17 | 128.83 | 126.94 | 128.49 | 675,092 | +1.53(+1.21%) |
Jun 26, 2020 | 128.66 | 128.85 | 126.20 | 126.96 | 485,025 | -0.82(-0.64%) |
Jun 25, 2020 | 125.17 | 128.07 | 124.46 | 127.78 | 1,001,666 | +1.68(+1.33%) |
Jun 24, 2020 | 128.59 | 129.35 | 125.23 | 126.10 | 924,356 | -4.84(-3.70%) |
Jun 23, 2020 | 132.73 | 132.78 | 130.61 | 130.94 | 1,461,884 | +0.08(+0.06%) |
Jun 22, 2020 | 129.23 | 130.87 | 128.61 | 130.86 | 1,761,468 | +3.67(+2.88%) |
Jun 19, 2020 | 128.96 | 129.53 | 126.22 | 127.19 | 1,116,247 | +1.75(+1.40%) |
Jun 18, 2020 | 125.25 | 125.86 | 124.15 | 125.44 | 481,723 | +0.58(+0.46%) |
Jun 17, 2020 | 125.43 | 125.99 | 124.30 | 124.86 | 698,230 | +0.92(+0.74%) |
Jun 16, 2020 | 123.95 | 125.18 | 122.43 | 123.94 | 763,933 | +2.89(+2.38%) |
Jun 15, 2020 | 118.78 | 121.95 | 118.38 | 121.06 | 857,233 | +0.26(+0.22%) |
Jun 12, 2020 | 122.46 | 122.91 | 118.47 | 120.80 | 1,165,698 | +0.59(+0.49%) |
Jun 11, 2020 | 125.86 | 125.92 | 120.08 | 120.20 | 1,205,632 | -6.57(-5.18%) |
Jun 10, 2020 | 127.71 | 127.97 | 126.34 | 126.77 | 650,449 | -0.15(-0.12%) |
Jun 09, 2020 | 127.52 | 128.02 | 126.46 | 126.92 | 715,315 | +0.12(+0.10%) |
Jun 08, 2020 | 125.91 | 126.87 | 125.05 | 126.80 | 609,218 | +0.73(+0.58%) |
Jun 05, 2020 | 126.23 | 127.26 | 125.61 | 126.07 | 838,936 | +1.37(+1.10%) |
Jun 04, 2020 | 124.10 | 125.76 | 123.98 | 124.69 | 907,527 | +0.72(+0.58%) |
Jun 03, 2020 | 122.18 | 124.37 | 121.83 | 123.97 | 834,301 | +2.88(+2.38%) |
Jun 02, 2020 | 120.06 | 121.11 | 119.54 | 121.09 | 777,212 | +1.81(+1.52%) |
Jun 01, 2020 | 118.49 | 119.28 | 118.05 | 119.28 | 716,044 | +0.38(+0.32%) |
May 29, 2020 | 118.13 | 118.94 | 115.94 | 118.90 | 1,910,366 | +4.15(+3.62%) |
May 28, 2020 | 114.41 | 116.22 | 114.39 | 114.75 | 838,902 | +0.60(+0.53%) |
May 27, 2020 | 114.72 | 114.81 | 112.84 | 114.15 | 926,810 | +1.40(+1.24%) |
May 26, 2020 | 114.65 | 114.69 | 112.38 | 112.75 | 1,031,627 | +5.01(+4.65%) |
May 22, 2020 | 107.32 | 108.25 | 106.91 | 107.74 | 864,685 | -0.11(-0.10%) |
May 21, 2020 | 110.19 | 110.41 | 107.80 | 107.85 | 1,021,576 | -2.21(-2.00%) |
May 20, 2020 | 109.90 | 110.87 | 109.26 | 110.05 | 945,684 | +2.81(+2.62%) |
May 19, 2020 | 107.49 | 108.45 | 107.21 | 107.25 | 811,205 | -0.23(-0.21%) |
May 18, 2020 | 106.49 | 107.89 | 106.11 | 107.47 | 679,405 | +3.91(+3.77%) |
May 15, 2020 | 102.75 | 103.72 | 102.43 | 103.57 | 819,285 | +0.07(+0.07%) |
May 14, 2020 | 101.18 | 103.56 | 100.47 | 103.49 | 714,033 | -0.87(-0.83%) |
May 13, 2020 | 106.50 | 106.57 | 103.29 | 104.36 | 760,828 | -0.31(-0.30%) |
May 12, 2020 | 106.33 | 106.54 | 104.59 | 104.67 | 713,331 | -0.79(-0.75%) |
May 11, 2020 | 105.09 | 106.29 | 104.95 | 105.46 | 446,243 | -1.34(-1.26%) |
May 08, 2020 | 106.29 | 107.10 | 105.97 | 106.81 | 520,538 | +1.40(+1.33%) |
May 07, 2020 | 107.06 | 107.13 | 105.21 | 105.41 | 876,549 | +1.89(+1.83%) |
May 06, 2020 | 104.93 | 105.42 | 103.39 | 103.51 | 1,145,494 | -3.13(-2.93%) |
May 05, 2020 | 106.51 | 108.14 | 106.30 | 106.64 | 828,256 | -0.57(-0.53%) |
May 04, 2020 | 106.07 | 107.23 | 105.62 | 107.21 | 604,368 | +0.20(+0.19%) |
May 01, 2020 | 106.91 | 107.81 | 106.19 | 107.01 | 715,221 | -1.44(-1.32%) |
Apr 30, 2020 | 109.98 | 109.98 | 107.55 | 108.44 | 712,215 | -0.56(-0.51%) |
Apr 29, 2020 | 107.85 | 109.50 | 107.71 | 109.00 | 625,080 | +2.09(+1.96%) |
Apr 28, 2020 | 109.07 | 109.09 | 106.80 | 106.91 | 758,067 | +0.00(+0.00%) |
Apr 27, 2020 | 106.52 | 107.42 | 106.21 | 106.91 | 718,526 | +0.34(+0.32%) |
Apr 24, 2020 | 106.35 | 106.63 | 105.16 | 106.57 | 782,337 | +1.23(+1.16%) |
Apr 23, 2020 | 105.42 | 108.29 | 105.31 | 105.34 | 1,003,721 | -1.78(-1.67%) |
Apr 22, 2020 | 107.38 | 107.60 | 106.48 | 107.13 | 1,089,305 | +1.01(+0.95%) |
Apr 21, 2020 | 108.80 | 109.05 | 104.83 | 106.12 | 1,827,159 | -6.00(-5.35%) |
Apr 20, 2020 | 110.93 | 113.57 | 110.91 | 112.12 | 1,005,048 | -0.78(-0.69%) |
Apr 17, 2020 | 112.50 | 113.15 | 111.59 | 112.90 | 775,232 | +3.78(+3.46%) |
Apr 16, 2020 | 110.17 | 110.30 | 108.15 | 109.12 | 757,893 | +0.58(+0.53%) |
Apr 15, 2020 | 107.48 | 109.82 | 107.17 | 108.54 | 1,251,252 | -4.28(-3.79%) |
Apr 14, 2020 | 113.98 | 115.35 | 112.35 | 112.83 | 1,214,309 | +0.87(+0.78%) |
Apr 13, 2020 | 109.87 | 112.19 | 109.75 | 111.96 | 1,159,520 | +0.89(+0.80%) |
Apr 09, 2020 | 109.85 | 111.42 | 109.16 | 111.07 | 1,499,526 | +5.85(+5.56%) |
Apr 08, 2020 | 104.35 | 105.84 | 103.34 | 105.22 | 1,327,677 | +2.92(+2.85%) |
Apr 07, 2020 | 104.46 | 104.52 | 102.05 | 102.31 | 1,015,942 | -0.16(-0.16%) |
Apr 06, 2020 | 99.49 | 102.54 | 99.40 | 102.47 | 1,368,984 | +6.24(+6.48%) |
Apr 03, 2020 | 95.84 | 96.56 | 94.99 | 96.23 | 1,043,044 | +0.18(+0.19%) |
Apr 02, 2020 | 95.00 | 97.04 | 94.42 | 96.05 | 1,122,306 | -0.49(-0.51%) |