Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 202.90 | 208.49 | 201.34 | 201.67 | 2,512,203 | +2.80(+1.41%) |
Mar 30, 2021 | 192.80 | 203.66 | 191.00 | 198.87 | 2,647,392 | +2.56(+1.30%) |
Mar 29, 2021 | 203.42 | 204.00 | 195.15 | 196.31 | 2,024,102 | -6.01(-2.97%) |
Mar 26, 2021 | 197.49 | 202.55 | 193.65 | 202.32 | 2,667,400 | +6.12(+3.12%) |
Mar 25, 2021 | 193.33 | 201.10 | 190.50 | 196.20 | 3,431,649 | -2.98(-1.50%) |
Mar 24, 2021 | 220.85 | 221.00 | 197.87 | 199.18 | 3,861,881 | -20.49(-9.33%) |
Mar 23, 2021 | 222.62 | 231.34 | 218.09 | 219.67 | 3,753,771 | -0.10(-0.05%) |
Mar 22, 2021 | 219.55 | 223.19 | 217.00 | 219.77 | 3,135,938 | +4.36(+2.02%) |
Mar 19, 2021 | 210.31 | 224.11 | 209.40 | 215.41 | 4,843,200 | +5.90(+2.82%) |
Mar 18, 2021 | 211.40 | 219.72 | 208.87 | 209.51 | 3,422,919 | -8.93(-4.09%) |
Mar 17, 2021 | 208.50 | 221.19 | 204.53 | 218.44 | 4,324,686 | +2.46(+1.14%) |
Mar 16, 2021 | 226.89 | 228.00 | 210.75 | 215.98 | 2,450,626 | -7.25(-3.25%) |
Mar 15, 2021 | 220.53 | 223.50 | 216.01 | 223.23 | 2,575,733 | +2.09(+0.95%) |
Mar 12, 2021 | 212.28 | 222.67 | 205.00 | 221.14 | 2,763,700 | +0.30(+0.14%) |
Mar 11, 2021 | 214.97 | 224.00 | 212.73 | 220.84 | 3,402,258 | +14.91(+7.24%) |
Mar 10, 2021 | 212.96 | 215.49 | 203.25 | 205.93 | 2,725,285 | -0.86(-0.42%) |
Mar 09, 2021 | 202.97 | 210.13 | 198.86 | 206.79 | 3,707,022 | +16.53(+8.69%) |
Mar 08, 2021 | 199.54 | 209.56 | 189.80 | 190.26 | 3,907,418 | -10.04(-5.01%) |
Mar 05, 2021 | 201.01 | 203.44 | 179.23 | 200.30 | 5,644,700 | +2.20(+1.11%) |
Mar 04, 2021 | 207.51 | 212.97 | 186.99 | 198.10 | 6,495,982 | -10.51(-5.04%) |
Mar 03, 2021 | 235.20 | 238.29 | 206.79 | 208.61 | 7,208,946 | -29.82(-12.51%) |
Mar 02, 2021 | 243.50 | 251.86 | 236.78 | 238.43 | 3,685,979 | -6.15(-2.51%) |
Mar 01, 2021 | 224.57 | 248.45 | 223.65 | 244.58 | 6,656,534 | +24.31(+11.04%) |
Feb 26, 2021 | 224.00 | 232.29 | 206.37 | 220.27 | 11,049,000 | +22.69(+11.48%) |
Feb 25, 2021 | 205.09 | 214.00 | 194.77 | 197.58 | 3,636,621 | -11.52(-5.51%) |
Feb 24, 2021 | 209.99 | 212.88 | 202.26 | 209.10 | 2,175,088 | -1.65(-0.78%) |
Feb 23, 2021 | 203.07 | 211.92 | 191.00 | 210.75 | 3,644,070 | -2.37(-1.11%) |
Feb 22, 2021 | 222.86 | 225.66 | 211.75 | 213.12 | 2,647,122 | -14.15(-6.23%) |
Feb 19, 2021 | 224.09 | 230.43 | 223.61 | 227.27 | 1,828,000 | +6.45(+2.92%) |
Feb 18, 2021 | 216.05 | 225.31 | 215.10 | 220.82 | 1,524,923 | -1.59(-0.71%) |
Feb 17, 2021 | 222.13 | 225.00 | 214.07 | 222.41 | 2,389,260 | -5.91(-2.59%) |
Feb 16, 2021 | 238.95 | 239.25 | 226.10 | 228.32 | 2,163,153 | -5.54(-2.37%) |
Feb 12, 2021 | 227.71 | 235.10 | 224.57 | 233.86 | 1,808,200 | +7.81(+3.45%) |
Feb 11, 2021 | 227.10 | 230.04 | 223.73 | 226.05 | 1,517,412 | +0.40(+0.18%) |
Feb 10, 2021 | 232.19 | 232.24 | 220.52 | 225.65 | 1,686,892 | -4.22(-1.84%) |
Feb 09, 2021 | 229.26 | 231.65 | 226.65 | 229.87 | 1,662,808 | -1.82(-0.79%) |
Feb 08, 2021 | 233.14 | 238.95 | 226.35 | 231.69 | 2,989,381 | +0.57(+0.25%) |
Feb 05, 2021 | 222.00 | 239.47 | 220.32 | 231.12 | 3,817,500 | +10.28(+4.65%) |
Feb 04, 2021 | 211.70 | 221.96 | 211.70 | 220.84 | 3,182,589 | +10.77(+5.13%) |
Feb 03, 2021 | 211.76 | 215.16 | 208.02 | 210.07 | 1,720,578 | -0.22(-0.10%) |
Feb 02, 2021 | 207.40 | 213.42 | 206.35 | 210.29 | 1,973,141 | +6.52(+3.20%) |
Feb 01, 2021 | 201.68 | 204.62 | 195.68 | 203.77 | 1,797,053 | +4.68(+2.35%) |
Jan 29, 2021 | 201.00 | 203.67 | 193.68 | 199.09 | 2,271,000 | -3.32(-1.64%) |
Jan 28, 2021 | 196.43 | 207.13 | 193.13 | 202.41 | 2,982,930 | +9.04(+4.67%) |
Jan 27, 2021 | 199.25 | 205.65 | 192.00 | 193.37 | 3,641,133 | -11.04(-5.40%) |
Jan 26, 2021 | 225.94 | 226.73 | 203.00 | 204.41 | 7,997,231 | -4.40(-2.11%) |
Jan 25, 2021 | 217.00 | 221.44 | 205.40 | 208.81 | 2,339,975 | -4.78(-2.24%) |
Jan 22, 2021 | 211.17 | 215.15 | 209.14 | 213.59 | 2,162,600 | +1.05(+0.49%) |
Jan 21, 2021 | 218.55 | 221.44 | 212.30 | 212.54 | 2,938,030 | -3.15(-1.46%) |
Jan 20, 2021 | 223.43 | 225.74 | 213.72 | 215.69 | 3,434,246 | -5.62(-2.54%) |
Jan 19, 2021 | 208.66 | 221.34 | 208.00 | 221.31 | 4,509,106 | +16.89(+8.26%) |
Jan 15, 2021 | 211.21 | 211.99 | 197.16 | 204.42 | 3,601,400 | -7.10(-3.36%) |
Jan 14, 2021 | 207.25 | 221.12 | 207.00 | 211.52 | 5,037,060 | +4.49(+2.17%) |
Jan 13, 2021 | 204.61 | 209.04 | 200.87 | 207.03 | 2,923,096 | +1.88(+0.92%) |
Jan 12, 2021 | 185.06 | 211.85 | 184.75 | 205.15 | 9,353,780 | +22.11(+12.08%) |
Jan 11, 2021 | 174.10 | 187.76 | 171.02 | 183.04 | 3,816,514 | +7.39(+4.21%) |
Jan 08, 2021 | 172.91 | 179.73 | 171.76 | 175.65 | 2,470,300 | +4.86(+2.85%) |
Jan 07, 2021 | 170.30 | 173.50 | 167.25 | 170.79 | 2,781,281 | +3.22(+1.92%) |
Jan 06, 2021 | 172.11 | 173.16 | 166.33 | 167.57 | 2,964,817 | -7.41(-4.23%) |
Jan 05, 2021 | 170.19 | 175.77 | 169.06 | 174.98 | 2,162,728 | +2.90(+1.69%) |
Jan 04, 2021 | 179.52 | 181.60 | 168.25 | 172.08 | 3,260,884 | -5.83(-3.28%) |
Dec 31, 2020 | 177.91 | 177.91 | 177.91 | 2,120,585 | -5.27(-2.88%) | |
Dec 30, 2020 | 178.30 | 183.41 | 176.12 | 183.18 | 2,120,585 | +6.17(+3.49%) |
Dec 29, 2020 | 179.65 | 180.00 | 173.69 | 177.01 | 2,358,350 | -1.11(-0.62%) |
Dec 28, 2020 | 193.58 | 194.00 | 175.84 | 178.12 | 4,218,931 | -12.19(-6.41%) |
Dec 24, 2020 | 191.21 | 193.74 | 188.08 | 190.31 | 1,116,600 | +0.14(+0.07%) |
Dec 23, 2020 | 196.90 | 197.38 | 190.03 | 190.17 | 2,095,478 | -7.21(-3.65%) |
Dec 22, 2020 | 191.11 | 198.50 | 190.44 | 197.38 | 3,372,508 | +8.18(+4.32%) |
Dec 21, 2020 | 189.16 | 193.00 | 184.55 | 189.20 | 3,028,818 | -1.56(-0.82%) |
Dec 18, 2020 | 190.59 | 191.73 | 184.69 | 190.76 | 5,352,700 | +2.66(+1.41%) |
Dec 17, 2020 | 184.32 | 192.09 | 183.33 | 188.10 | 4,321,419 | +5.76(+3.16%) |
Dec 16, 2020 | 173.69 | 182.78 | 171.34 | 182.34 | 4,291,622 | +4.54(+2.55%) |
Dec 15, 2020 | 172.00 | 179.93 | 170.51 | 177.80 | 3,357,966 | +7.83(+4.61%) |
Dec 14, 2020 | 172.25 | 176.48 | 169.66 | 169.97 | 3,067,415 | -0.05(-0.03%) |
Dec 11, 2020 | 166.08 | 171.66 | 165.72 | 170.02 | 3,064,400 | +4.72(+2.86%) |
Dec 10, 2020 | 157.30 | 167.62 | 157.00 | 165.30 | 2,590,275 | +6.07(+3.81%) |
Dec 09, 2020 | 165.94 | 167.52 | 157.64 | 159.23 | 3,890,049 | -4.74(-2.89%) |
Dec 08, 2020 | 158.85 | 167.92 | 156.80 | 163.97 | 3,268,713 | +7.04(+4.49%) |
Dec 07, 2020 | 155.60 | 158.88 | 153.61 | 156.93 | 1,941,734 | +1.90(+1.23%) |
Dec 04, 2020 | 154.13 | 157.09 | 153.22 | 155.03 | 1,967,500 | +0.29(+0.19%) |
Dec 03, 2020 | 154.49 | 157.02 | 154.20 | 154.74 | 2,015,003 | +0.12(+0.08%) |
Dec 02, 2020 | 151.38 | 155.60 | 150.00 | 154.62 | 2,194,857 | -0.05(-0.03%) |
Dec 01, 2020 | 161.51 | 161.51 | 154.10 | 154.67 | 3,252,125 | -6.03(-3.75%) |
Nov 30, 2020 | 161.94 | 164.64 | 153.36 | 160.70 | 11,334,829 | +0.15(+0.09%) |
Nov 27, 2020 | 148.72 | 160.63 | 148.53 | 160.55 | 5,023,000 | +15.46(+10.66%) |
Nov 25, 2020 | 138.63 | 146.95 | 138.51 | 145.09 | 3,551,900 | +7.49(+5.44%) |
Nov 24, 2020 | 139.99 | 140.04 | 133.65 | 137.60 | 3,331,298 | -2.60(-1.85%) |
Nov 23, 2020 | 141.00 | 143.23 | 138.22 | 140.20 | 2,593,514 | +0.14(+0.10%) |
Nov 20, 2020 | 136.52 | 143.96 | 136.26 | 140.06 | 4,421,200 | +5.56(+4.13%) |
Nov 19, 2020 | 128.00 | 134.70 | 127.44 | 134.50 | 3,008,673 | +7.49(+5.90%) |
Nov 18, 2020 | 127.84 | 129.24 | 124.70 | 127.01 | 2,537,369 | -1.81(-1.41%) |
Nov 17, 2020 | 126.71 | 128.94 | 123.60 | 128.82 | 2,499,663 | +3.20(+2.55%) |
Nov 16, 2020 | 122.54 | 127.24 | 120.50 | 125.62 | 3,493,981 | +0.70(+0.56%) |
Nov 13, 2020 | 128.55 | 130.00 | 123.33 | 124.92 | 3,484,400 | -2.11(-1.66%) |
Nov 12, 2020 | 129.64 | 133.50 | 125.81 | 127.03 | 3,876,161 | -3.56(-2.73%) |
Nov 11, 2020 | 121.92 | 131.07 | 121.79 | 130.59 | 5,256,927 | +11.16(+9.34%) |
Nov 10, 2020 | 126.22 | 126.40 | 113.49 | 119.43 | 6,261,771 | -1.77(-1.46%) |
Nov 09, 2020 | 130.38 | 134.00 | 116.31 | 121.20 | 10,623,315 | -25.08(-17.15%) |
Nov 06, 2020 | 143.68 | 146.60 | 140.55 | 146.28 | 2,591,100 | +2.64(+1.84%) |
Nov 05, 2020 | 140.00 | 144.95 | 138.12 | 143.64 | 2,731,367 | +7.44(+5.46%) |
Nov 04, 2020 | 135.50 | 138.79 | 133.51 | 136.20 | 3,634,762 | +5.75(+4.41%) |
Nov 03, 2020 | 127.96 | 131.99 | 125.59 | 130.45 | 2,935,174 | +4.01(+3.17%) |
Nov 02, 2020 | 123.23 | 127.73 | 121.57 | 126.44 | 3,828,307 | +4.85(+3.99%) |
Oct 30, 2020 | 130.51 | 131.70 | 119.71 | 121.59 | 5,604,600 | -10.83(-8.18%) |
Oct 29, 2020 | 138.29 | 138.94 | 128.13 | 132.42 | 7,808,026 | -7.22(-5.17%) |
Oct 28, 2020 | 143.30 | 145.15 | 138.92 | 139.64 | 4,817,749 | -6.14(-4.21%) |
Oct 27, 2020 | 141.48 | 147.65 | 141.29 | 145.78 | 4,574,719 | +6.05(+4.33%) |
Oct 26, 2020 | 137.49 | 143.11 | 136.20 | 139.73 | 3,253,525 | +1.88(+1.37%) |
Oct 23, 2020 | 136.16 | 138.43 | 134.12 | 137.84 | 2,099,700 | +1.91(+1.40%) |
Oct 22, 2020 | 133.90 | 138.00 | 132.85 | 135.94 | 3,329,456 | +2.93(+2.20%) |
Oct 21, 2020 | 144.62 | 145.63 | 132.69 | 133.01 | 5,548,769 | -11.78(-8.14%) |
Oct 20, 2020 | 147.54 | 150.24 | 144.51 | 144.79 | 2,549,965 | -3.58(-2.41%) |
Oct 19, 2020 | 148.75 | 151.80 | 146.36 | 148.37 | 2,326,106 | +0.78(+0.53%) |
Oct 16, 2020 | 151.98 | 152.53 | 147.15 | 147.59 | 1,765,500 | -3.08(-2.04%) |
Oct 15, 2020 | 145.38 | 150.90 | 143.45 | 150.67 | 2,209,816 | +0.70(+0.47%) |
Oct 14, 2020 | 153.80 | 154.88 | 147.66 | 149.97 | 3,175,331 | -3.23(-2.11%) |
Oct 13, 2020 | 148.19 | 154.73 | 147.61 | 153.20 | 3,351,596 | +5.82(+3.95%) |
Oct 12, 2020 | 149.00 | 151.20 | 146.55 | 147.38 | 3,272,569 | +0.71(+0.48%) |
Oct 09, 2020 | 140.70 | 147.30 | 140.07 | 146.67 | 3,358,800 | +7.13(+5.11%) |
Oct 08, 2020 | 145.00 | 145.15 | 139.16 | 139.54 | 3,200,328 | -3.12(-2.19%) |
Oct 07, 2020 | 136.63 | 143.10 | 136.45 | 142.66 | 3,800,681 | +8.10(+6.02%) |
Oct 06, 2020 | 137.00 | 139.26 | 134.10 | 134.56 | 3,045,501 | -2.13(-1.56%) |
Oct 05, 2020 | 132.69 | 136.84 | 130.70 | 136.69 | 2,733,764 | +5.06(+3.84%) |
Oct 02, 2020 | 127.49 | 133.33 | 127.27 | 131.63 | 3,783,100 | -0.06(-0.05%) |
Oct 01, 2020 | 124.10 | 133.09 | 123.25 | 131.69 | 5,743,401 | +10.06(+8.27%) |
Sep 30, 2020 | 123.19 | 125.59 | 120.14 | 121.63 | 2,525,113 | -1.60(-1.30%) |
Sep 29, 2020 | 123.61 | 125.70 | 121.26 | 123.23 | 2,619,675 | -0.46(-0.37%) |
Sep 28, 2020 | 120.37 | 123.95 | 119.19 | 123.69 | 3,452,918 | +5.41(+4.57%) |
Sep 25, 2020 | 113.70 | 118.69 | 113.01 | 118.28 | 2,572,500 | +4.60(+4.05%) |
Sep 24, 2020 | 112.55 | 116.10 | 109.52 | 113.68 | 4,339,111 | -1.41(-1.23%) |
Sep 23, 2020 | 119.29 | 121.37 | 114.05 | 115.09 | 4,057,851 | -4.26(-3.57%) |
Sep 22, 2020 | 118.00 | 119.75 | 112.60 | 119.35 | 4,757,735 | +3.34(+2.88%) |
Sep 21, 2020 | 110.43 | 116.33 | 109.79 | 116.01 | 4,218,041 | +4.26(+3.81%) |
Sep 18, 2020 | 110.68 | 113.29 | 109.11 | 111.75 | 26,303,600 | +2.52(+2.31%) |
Sep 17, 2020 | 105.29 | 109.23 | 104.30 | 109.23 | 4,115,804 | +0.43(+0.40%) |
Sep 16, 2020 | 111.10 | 112.65 | 108.54 | 108.80 | 2,824,770 | -2.20(-1.98%) |
Sep 15, 2020 | 113.48 | 114.00 | 109.16 | 111.00 | 3,485,800 | -1.55(-1.38%) |
Sep 14, 2020 | 111.77 | 115.00 | 109.39 | 112.55 | 4,736,686 | +1.78(+1.61%) |
Sep 11, 2020 | 113.08 | 116.59 | 109.94 | 110.77 | 4,450,500 | +0.20(+0.18%) |
Sep 10, 2020 | 113.48 | 118.00 | 110.25 | 110.57 | 4,154,877 | -2.14(-1.90%) |
Sep 09, 2020 | 112.71 | 114.89 | 109.43 | 112.71 | 4,738,887 | +2.15(+1.94%) |
Sep 08, 2020 | 113.38 | 118.20 | 108.37 | 110.56 | 9,722,237 | -1.48(-1.32%) |
Sep 04, 2020 | 114.23 | 116.82 | 103.06 | 112.04 | 7,500,200 | -4.16(-3.58%) |
Sep 03, 2020 | 119.81 | 121.16 | 113.33 | 116.20 | 4,765,328 | -8.17(-6.57%) |
Sep 02, 2020 | 128.30 | 129.94 | 120.25 | 124.37 | 3,754,295 | -0.68(-0.54%) |
Sep 01, 2020 | 121.19 | 126.05 | 119.98 | 125.05 | 3,045,348 | +5.35(+4.47%) |
Aug 31, 2020 | 119.66 | 120.58 | 116.63 | 119.70 | 3,321,584 | +0.04(+0.03%) |
Aug 28, 2020 | 123.00 | 123.32 | 117.77 | 119.66 | 3,705,000 | -2.71(-2.21%) |
Aug 27, 2020 | 127.06 | 127.61 | 121.71 | 122.37 | 2,398,239 | -4.54(-3.58%) |
Aug 26, 2020 | 126.35 | 128.68 | 125.46 | 126.91 | 2,497,648 | +1.43(+1.14%) |
Aug 25, 2020 | 127.95 | 129.63 | 124.15 | 125.48 | 3,593,556 | -3.26(-2.53%) |
Aug 24, 2020 | 132.40 | 133.89 | 127.83 | 128.74 | 3,874,449 | -1.63(-1.25%) |
Aug 21, 2020 | 130.00 | 133.08 | 128.51 | 130.37 | 2,895,600 | +0.28(+0.22%) |
Aug 20, 2020 | 130.91 | 131.51 | 129.03 | 130.09 | 5,721,281 | -0.89(-0.68%) |
Aug 19, 2020 | 132.18 | 133.76 | 128.61 | 130.98 | 2,858,342 | -2.03(-1.53%) |
Aug 18, 2020 | 130.21 | 135.35 | 128.28 | 133.01 | 3,547,356 | +3.29(+2.54%) |
Aug 17, 2020 | 131.40 | 131.85 | 128.57 | 129.72 | 2,189,334 | +0.46(+0.36%) |
Aug 14, 2020 | 130.27 | 130.99 | 127.52 | 129.26 | 2,052,600 | +0.53(+0.41%) |
Aug 13, 2020 | 122.66 | 131.72 | 122.56 | 128.73 | 5,454,834 | +6.68(+5.47%) |
Aug 12, 2020 | 128.53 | 128.93 | 121.80 | 122.05 | 4,751,105 | -5.45(-4.27%) |
Aug 11, 2020 | 132.10 | 132.51 | 127.17 | 127.50 | 4,336,980 | -7.22(-5.36%) |
Aug 10, 2020 | 139.24 | 141.41 | 131.11 | 134.72 | 4,272,449 | -0.34(-0.25%) |
Aug 07, 2020 | 131.44 | 137.78 | 131.00 | 135.06 | 5,898,500 | +4.40(+3.37%) |
Aug 06, 2020 | 133.68 | 138.95 | 126.57 | 130.66 | 9,812,851 | -4.86(-3.59%) |
Aug 05, 2020 | 131.82 | 136.29 | 130.36 | 135.52 | 9,321,722 | +5.72(+4.41%) |
Aug 04, 2020 | 128.77 | 130.08 | 124.61 | 129.80 | 4,436,205 | +3.18(+2.51%) |
Aug 03, 2020 | 121.00 | 127.17 | 121.00 | 126.62 | 4,656,111 | +8.24(+6.96%) |
Jul 31, 2020 | 116.67 | 118.48 | 114.29 | 118.38 | 3,721,300 | +6.00(+5.34%) |
Jul 30, 2020 | 107.89 | 112.79 | 107.53 | 112.38 | 2,303,255 | +3.69(+3.39%) |
Jul 29, 2020 | 104.00 | 109.06 | 104.00 | 108.69 | 2,765,415 | +6.24(+6.09%) |
Jul 28, 2020 | 105.63 | 105.68 | 101.99 | 102.45 | 1,736,339 | -3.50(-3.30%) |
Jul 27, 2020 | 102.60 | 106.78 | 101.59 | 105.95 | 1,986,187 | +4.36(+4.29%) |
Jul 24, 2020 | 100.83 | 102.73 | 97.50 | 101.59 | 1,378,700 | -0.87(-0.85%) |
Jul 23, 2020 | 104.97 | 106.77 | 100.70 | 102.46 | 1,456,607 | -1.77(-1.70%) |
Jul 22, 2020 | 105.22 | 106.32 | 102.66 | 104.23 | 1,283,883 | -0.42(-0.40%) |
Jul 21, 2020 | 108.00 | 108.71 | 103.76 | 104.65 | 1,534,709 | -2.04(-1.91%) |
Jul 20, 2020 | 102.84 | 107.13 | 102.84 | 106.69 | 2,114,809 | +3.98(+3.87%) |
Jul 17, 2020 | 104.42 | 105.49 | 101.13 | 102.71 | 1,851,100 | -0.63(-0.61%) |
Jul 16, 2020 | 100.62 | 103.99 | 99.41 | 103.34 | 2,080,453 | +1.37(+1.34%) |
Jul 15, 2020 | 101.81 | 103.24 | 99.13 | 101.97 | 2,855,530 | -1.77(-1.71%) |
Jul 14, 2020 | 103.45 | 104.89 | 99.17 | 103.74 | 3,884,934 | -0.83(-0.79%) |
Jul 13, 2020 | 113.00 | 113.75 | 103.34 | 104.57 | 2,993,790 | -6.72(-6.04%) |
Jul 10, 2020 | 113.68 | 114.00 | 109.85 | 111.29 | 2,613,400 | -3.22(-2.81%) |
Jul 09, 2020 | 112.15 | 115.45 | 111.77 | 114.51 | 2,289,378 | +2.56(+2.29%) |
Jul 08, 2020 | 112.93 | 114.74 | 109.48 | 111.95 | 3,011,559 | -0.26(-0.23%) |
Jul 07, 2020 | 112.61 | 114.72 | 110.79 | 112.21 | 2,953,776 | -0.76(-0.67%) |
Jul 06, 2020 | 113.22 | 115.50 | 111.51 | 112.97 | 2,549,900 | +2.29(+2.07%) |
Jul 02, 2020 | 113.36 | 113.42 | 109.18 | 110.68 | 2,555,500 | -0.53(-0.48%) |
Jul 01, 2020 | 105.50 | 111.76 | 105.50 | 111.21 | 3,272,023 | +4.98(+4.69%) |
Jun 30, 2020 | 103.26 | 107.32 | 102.71 | 106.23 | 4,231,104 | +3.34(+3.25%) |
Jun 29, 2020 | 102.11 | 103.14 | 98.80 | 102.89 | 3,206,360 | +0.35(+0.34%) |
Jun 26, 2020 | 102.27 | 104.28 | 100.17 | 102.54 | 4,596,900 | +1.26(+1.24%) |
Jun 25, 2020 | 98.30 | 102.39 | 96.57 | 101.28 | 3,735,624 | +3.11(+3.17%) |
Jun 24, 2020 | 101.40 | 103.41 | 96.53 | 98.17 | 4,062,613 | -3.05(-3.01%) |
Jun 23, 2020 | 99.04 | 103.94 | 97.21 | 101.22 | 5,779,953 | +4.92(+5.11%) |
Jun 22, 2020 | 95.58 | 99.41 | 95.53 | 96.30 | 3,757,733 | +0.91(+0.95%) |
Jun 19, 2020 | 88.00 | 95.73 | 87.07 | 95.39 | 7,135,900 | +8.39(+9.64%) |
Jun 18, 2020 | 86.46 | 87.27 | 85.12 | 87.00 | 1,757,779 | +0.59(+0.68%) |
Jun 17, 2020 | 85.72 | 87.10 | 84.80 | 86.41 | 1,891,566 | +1.86(+2.20%) |
Jun 16, 2020 | 85.00 | 85.86 | 82.25 | 84.55 | 2,547,544 | +0.64(+0.76%) |
Jun 15, 2020 | 79.06 | 84.62 | 79.06 | 83.91 | 4,235,146 | +4.15(+5.20%) |
Jun 12, 2020 | 79.02 | 80.67 | 76.62 | 79.76 | 2,542,500 | +2.24(+2.89%) |
Jun 11, 2020 | 78.31 | 80.45 | 76.71 | 77.52 | 3,710,646 | -2.29(-2.87%) |
Jun 10, 2020 | 80.87 | 82.93 | 78.51 | 79.81 | 4,329,890 | +3.44(+4.50%) |
Jun 09, 2020 | 76.49 | 78.98 | 76.08 | 76.37 | 2,208,898 | -0.10(-0.13%) |
Jun 08, 2020 | 78.07 | 78.50 | 74.82 | 76.47 | 2,983,376 | -2.25(-2.86%) |
Jun 05, 2020 | 80.52 | 80.59 | 76.03 | 78.72 | 2,982,200 | -1.58(-1.97%) |
Jun 04, 2020 | 81.72 | 86.01 | 79.54 | 80.30 | 3,968,591 | -0.36(-0.45%) |
Jun 03, 2020 | 81.80 | 82.33 | 79.34 | 80.66 | 2,888,287 | -1.20(-1.47%) |
Jun 02, 2020 | 78.86 | 82.55 | 78.07 | 81.86 | 3,019,233 | +3.27(+4.16%) |
Jun 01, 2020 | 80.50 | 81.91 | 78.34 | 78.59 | 2,289,352 | -2.39(-2.95%) |
May 29, 2020 | 78.54 | 81.62 | 78.40 | 80.98 | 3,184,100 | +3.17(+4.07%) |
May 28, 2020 | 75.96 | 80.20 | 75.31 | 77.81 | 2,891,290 | +1.57(+2.06%) |
May 27, 2020 | 72.90 | 76.70 | 69.35 | 76.24 | 4,427,761 | +2.16(+2.92%) |
May 26, 2020 | 78.42 | 78.88 | 73.07 | 74.08 | 3,640,007 | -3.40(-4.39%) |
May 22, 2020 | 74.43 | 78.15 | 73.40 | 77.48 | 2,799,000 | +3.17(+4.27%) |
May 21, 2020 | 75.56 | 75.93 | 73.11 | 74.31 | 3,167,134 | -0.98(-1.31%) |
May 20, 2020 | 78.55 | 79.28 | 73.33 | 75.30 | 5,099,510 | -1.78(-2.32%) |
May 19, 2020 | 79.18 | 80.24 | 76.01 | 77.08 | 6,443,194 | -1.10(-1.41%) |
May 18, 2020 | 86.97 | 88.02 | 78.03 | 78.18 | 6,059,532 | -7.45(-8.70%) |
May 15, 2020 | 82.27 | 85.84 | 80.61 | 85.63 | 3,037,600 | +4.00(+4.90%) |
May 14, 2020 | 80.45 | 83.18 | 79.74 | 81.63 | 3,736,792 | +0.08(+0.10%) |
May 13, 2020 | 80.31 | 82.45 | 76.89 | 81.55 | 3,400,951 | +2.53(+3.20%) |
May 12, 2020 | 80.25 | 82.97 | 78.90 | 79.02 | 3,484,252 | -1.26(-1.57%) |
May 11, 2020 | 80.37 | 82.62 | 79.63 | 80.28 | 3,095,123 | -0.43(-0.53%) |
May 08, 2020 | 76.86 | 81.69 | 75.39 | 80.71 | 4,848,800 | +4.12(+5.38%) |
May 07, 2020 | 74.38 | 78.84 | 73.31 | 76.59 | 6,837,462 | -1.65(-2.11%) |
May 06, 2020 | 74.85 | 78.63 | 72.08 | 78.24 | 6,907,313 | +5.45(+7.49%) |
May 05, 2020 | 70.10 | 76.50 | 70.03 | 72.79 | 9,146,792 | +5.10(+7.53%) |
May 04, 2020 | 63.99 | 68.18 | 63.21 | 67.69 | 2,363,035 | +3.25(+5.04%) |
May 01, 2020 | 63.16 | 64.60 | 61.31 | 64.44 | 3,334,400 | -0.43(-0.66%) |
Apr 30, 2020 | 67.48 | 68.85 | 63.80 | 64.87 | 4,338,521 | -3.46(-5.06%) |
Apr 29, 2020 | 66.92 | 69.11 | 65.77 | 68.33 | 2,871,484 | +2.08(+3.14%) |
Apr 28, 2020 | 70.22 | 71.20 | 66.06 | 66.25 | 5,553,585 | -3.03(-4.37%) |
Apr 27, 2020 | 67.37 | 70.58 | 67.25 | 69.28 | 3,823,998 | +3.09(+4.67%) |
Apr 24, 2020 | 64.05 | 67.02 | 63.61 | 66.19 | 3,530,200 | +3.34(+5.31%) |
Apr 23, 2020 | 63.34 | 63.40 | 61.78 | 62.85 | 1,986,908 | +0.10(+0.16%) |
Apr 22, 2020 | 63.70 | 64.33 | 62.26 | 62.75 | 2,875,145 | +1.38(+2.25%) |
Apr 21, 2020 | 65.43 | 66.55 | 60.70 | 61.37 | 7,520,799 | -3.68(-5.66%) |
Apr 20, 2020 | 60.78 | 66.25 | 60.30 | 65.05 | 6,020,883 | +3.99(+6.53%) |
Apr 17, 2020 | 60.73 | 61.63 | 59.76 | 61.06 | 3,152,700 | +1.34(+2.24%) |
Apr 16, 2020 | 57.40 | 59.99 | 56.64 | 59.72 | 3,786,673 | +3.00(+5.29%) |
Apr 15, 2020 | 56.00 | 57.25 | 54.95 | 56.72 | 2,185,854 | -0.94(-1.63%) |
Apr 14, 2020 | 55.76 | 57.76 | 54.70 | 57.66 | 3,851,080 | +2.22(+4.00%) |
Apr 13, 2020 | 53.43 | 55.79 | 51.76 | 55.44 | 4,304,536 | +1.76(+3.28%) |
Apr 09, 2020 | 52.82 | 54.17 | 51.64 | 53.68 | 4,105,000 | +2.68(+5.25%) |
Apr 08, 2020 | 48.50 | 52.08 | 47.87 | 51.00 | 4,949,723 | +3.31(+6.94%) |
Apr 07, 2020 | 49.35 | 51.06 | 46.93 | 47.69 | 6,562,593 | +1.23(+2.65%) |
Apr 06, 2020 | 41.05 | 46.87 | 40.32 | 46.46 | 9,001,771 | +8.31(+21.78%) |
Apr 03, 2020 | 34.75 | 39.50 | 34.75 | 38.15 | 5,504,200 | +3.35(+9.63%) |
Apr 02, 2020 | 34.88 | 37.04 | 33.96 | 34.80 | 3,406,036 | -0.65(-1.83%) |