Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 179.94 | 181.06 | 178.22 | 179.18 | 3,783,246 | +0.15(+0.08%) |
Mar 30, 2021 | 176.07 | 179.97 | 175.90 | 179.02 | 3,764,046 | +1.32(+0.74%) |
Mar 29, 2021 | 180.89 | 181.75 | 176.92 | 177.71 | 4,214,483 | -2.82(-1.56%) |
Mar 26, 2021 | 175.09 | 180.75 | 174.62 | 180.52 | 5,089,629 | +6.07(+3.48%) |
Mar 25, 2021 | 169.31 | 175.40 | 169.13 | 174.45 | 4,822,125 | +4.23(+2.48%) |
Mar 24, 2021 | 170.64 | 173.49 | 170.20 | 170.22 | 3,773,421 | +0.26(+0.16%) |
Mar 23, 2021 | 170.76 | 173.16 | 169.53 | 169.96 | 3,527,915 | -1.40(-0.82%) |
Mar 22, 2021 | 169.16 | 172.97 | 168.02 | 171.36 | 4,988,783 | +2.26(+1.34%) |
Mar 19, 2021 | 164.16 | 170.10 | 164.16 | 169.10 | 9,048,738 | +4.35(+2.64%) |
Mar 18, 2021 | 162.90 | 166.41 | 162.34 | 164.75 | 4,126,739 | +0.41(+0.25%) |
Mar 17, 2021 | 164.69 | 165.74 | 163.82 | 164.34 | 3,311,076 | -0.84(-0.51%) |
Mar 16, 2021 | 163.95 | 166.31 | 163.90 | 165.18 | 3,966,232 | +1.06(+0.65%) |
Mar 15, 2021 | 162.57 | 165.16 | 162.57 | 164.12 | 3,975,478 | +2.50(+1.54%) |
Mar 12, 2021 | 160.24 | 161.89 | 159.44 | 161.62 | 3,862,094 | +0.75(+0.47%) |
Mar 11, 2021 | 160.94 | 163.11 | 160.50 | 160.87 | 5,294,576 | +2.16(+1.36%) |
Mar 10, 2021 | 157.66 | 160.54 | 156.83 | 158.71 | 3,600,959 | +2.33(+1.49%) |
Mar 09, 2021 | 156.15 | 159.43 | 155.45 | 156.38 | 4,865,935 | +2.89(+1.88%) |
Mar 08, 2021 | 150.50 | 155.73 | 150.07 | 153.49 | 4,896,126 | +4.09(+2.74%) |
Mar 05, 2021 | 145.98 | 149.88 | 142.33 | 149.40 | 5,458,899 | +4.53(+3.13%) |
Mar 04, 2021 | 148.07 | 149.12 | 142.11 | 144.87 | 8,267,720 | -4.26(-2.86%) |
Mar 03, 2021 | 152.80 | 153.41 | 149.07 | 149.13 | 5,557,763 | -4.49(-2.92%) |
Mar 02, 2021 | 153.03 | 155.25 | 153.00 | 153.62 | 4,596,931 | +1.05(+0.69%) |
Mar 01, 2021 | 151.46 | 154.04 | 151.46 | 152.57 | 3,567,534 | +2.06(+1.37%) |
Feb 26, 2021 | 151.06 | 153.02 | 149.92 | 150.50 | 6,400,805 | +1.16(+0.78%) |
Feb 25, 2021 | 154.03 | 154.04 | 148.81 | 149.35 | 7,041,079 | -3.57(-2.33%) |
Feb 24, 2021 | 158.90 | 159.79 | 150.84 | 152.92 | 10,567,142 | -5.92(-3.73%) |
Feb 23, 2021 | 160.93 | 161.02 | 155.45 | 158.83 | 5,463,098 | -3.60(-2.22%) |
Feb 22, 2021 | 166.02 | 166.28 | 162.24 | 162.43 | 3,995,986 | -4.83(-2.89%) |
Feb 19, 2021 | 167.24 | 168.73 | 166.55 | 167.27 | 3,016,458 | +0.36(+0.21%) |
Feb 18, 2021 | 165.78 | 167.75 | 165.20 | 166.91 | 2,928,168 | +0.03(+0.02%) |
Feb 17, 2021 | 163.79 | 167.20 | 163.46 | 166.88 | 2,418,439 | +2.89(+1.76%) |
Feb 16, 2021 | 166.07 | 167.04 | 163.87 | 163.99 | 3,127,803 | -2.92(-1.75%) |
Feb 12, 2021 | 165.60 | 167.39 | 165.26 | 166.91 | 2,160,526 | +1.35(+0.81%) |
Feb 11, 2021 | 166.75 | 167.36 | 164.76 | 165.56 | 2,954,920 | -1.42(-0.85%) |
Feb 10, 2021 | 168.64 | 168.64 | 165.00 | 166.98 | 3,011,636 | -0.51(-0.30%) |
Feb 09, 2021 | 168.48 | 169.07 | 167.12 | 167.49 | 2,891,080 | -1.31(-0.78%) |
Feb 08, 2021 | 165.80 | 168.84 | 165.35 | 168.80 | 3,631,964 | +3.90(+2.37%) |
Feb 05, 2021 | 164.57 | 165.06 | 163.17 | 164.90 | 2,720,215 | +1.88(+1.16%) |
Feb 04, 2021 | 160.66 | 163.12 | 159.98 | 163.02 | 2,843,850 | +2.97(+1.85%) |
Feb 03, 2021 | 156.64 | 160.37 | 156.50 | 160.05 | 3,180,581 | +3.03(+1.93%) |
Feb 02, 2021 | 154.40 | 158.08 | 153.98 | 157.02 | 3,377,303 | +3.10(+2.01%) |
Feb 01, 2021 | 157.45 | 158.46 | 152.76 | 153.92 | 4,135,717 | -3.28(-2.09%) |
Jan 29, 2021 | 161.57 | 161.86 | 156.87 | 157.19 | 4,670,686 | -5.17(-3.19%) |
Jan 28, 2021 | 158.66 | 163.68 | 158.05 | 162.37 | 4,049,294 | +4.36(+2.76%) |
Jan 27, 2021 | 161.14 | 161.91 | 157.37 | 158.00 | 5,054,168 | -5.64(-3.45%) |
Jan 26, 2021 | 164.20 | 164.78 | 162.99 | 163.65 | 2,649,499 | -0.38(-0.23%) |
Jan 25, 2021 | 162.90 | 165.01 | 161.52 | 164.03 | 5,056,673 | +1.60(+0.99%) |
Jan 22, 2021 | 161.94 | 164.04 | 161.13 | 162.42 | 3,834,178 | +0.06(+0.03%) |
Jan 21, 2021 | 163.54 | 164.94 | 162.29 | 162.37 | 5,649,414 | -0.05(-0.03%) |
Jan 20, 2021 | 161.33 | 163.98 | 159.83 | 162.41 | 4,138,895 | +1.54(+0.95%) |
Jan 19, 2021 | 162.90 | 163.75 | 160.76 | 160.88 | 4,970,403 | +0.02(+0.01%) |
Jan 15, 2021 | 158.18 | 161.49 | 157.72 | 160.86 | 3,970,038 | +0.89(+0.56%) |
Jan 14, 2021 | 159.93 | 162.02 | 159.57 | 159.97 | 4,357,169 | +0.53(+0.33%) |
Jan 13, 2021 | 159.72 | 161.19 | 158.87 | 159.44 | 3,494,988 | +0.79(+0.50%) |
Jan 12, 2021 | 156.12 | 159.83 | 155.06 | 158.65 | 4,299,526 | +2.51(+1.60%) |
Jan 11, 2021 | 154.82 | 157.16 | 154.25 | 156.15 | 3,201,001 | +1.19(+0.77%) |
Jan 08, 2021 | 153.72 | 156.08 | 153.07 | 154.95 | 5,295,408 | +1.26(+0.82%) |
Jan 07, 2021 | 153.45 | 154.76 | 152.83 | 153.70 | 4,414,153 | +0.60(+0.39%) |
Jan 06, 2021 | 148.68 | 155.05 | 148.34 | 153.09 | 5,258,001 | +2.02(+1.34%) |
Jan 05, 2021 | 149.69 | 152.17 | 149.39 | 151.08 | 4,165,517 | +0.51(+0.34%) |
Jan 04, 2021 | 150.94 | 151.51 | 147.52 | 150.57 | 7,714,890 | -0.12(-0.08%) |
Dec 31, 2020 | 150.69 | 150.69 | 150.69 | 3,436,314 | -0.08(-0.06%) | |
Dec 30, 2020 | 150.78 | 151.80 | 150.38 | 150.78 | 3,436,314 | +0.06(+0.04%) |
Dec 29, 2020 | 152.98 | 153.31 | 149.72 | 150.72 | 3,542,264 | -1.41(-0.93%) |
Dec 28, 2020 | 153.26 | 153.81 | 151.72 | 152.13 | 2,805,500 | -0.69(-0.45%) |
Dec 24, 2020 | 152.50 | 153.22 | 152.19 | 152.81 | 1,112,658 | +0.32(+0.21%) |
Dec 23, 2020 | 154.91 | 155.50 | 152.37 | 152.50 | 3,848,201 | -2.05(-1.32%) |
Dec 22, 2020 | 153.99 | 155.72 | 153.61 | 154.54 | 3,487,476 | +0.26(+0.17%) |
Dec 21, 2020 | 152.11 | 155.72 | 151.41 | 154.28 | 5,487,236 | +1.06(+0.69%) |
Dec 18, 2020 | 153.16 | 155.21 | 151.99 | 153.22 | 12,693,321 | -0.32(-0.21%) |
Dec 17, 2020 | 154.57 | 155.28 | 153.10 | 153.54 | 4,760,579 | +0.32(+0.21%) |
Dec 16, 2020 | 154.08 | 156.03 | 152.63 | 153.22 | 4,728,969 | -0.12(-0.08%) |
Dec 15, 2020 | 151.27 | 154.24 | 151.10 | 153.34 | 5,075,125 | +3.04(+2.02%) |
Dec 14, 2020 | 149.06 | 152.50 | 148.68 | 150.30 | 4,957,225 | +2.13(+1.44%) |
Dec 11, 2020 | 150.00 | 150.32 | 147.85 | 148.17 | 5,637,429 | -2.25(-1.50%) |
Dec 10, 2020 | 149.73 | 151.57 | 148.34 | 150.42 | 7,070,640 | +0.08(+0.06%) |
Dec 09, 2020 | 149.74 | 151.13 | 147.60 | 150.34 | 11,812,841 | +8.35(+5.88%) |
Dec 08, 2020 | 143.32 | 143.67 | 141.26 | 141.99 | 7,174,380 | -0.70(-0.49%) |
Dec 07, 2020 | 140.93 | 143.25 | 140.18 | 142.69 | 7,779,096 | +1.87(+1.33%) |
Dec 04, 2020 | 142.47 | 143.08 | 140.66 | 140.82 | 5,015,805 | -1.85(-1.30%) |
Dec 03, 2020 | 142.69 | 143.78 | 142.10 | 142.67 | 5,186,900 | +0.15(+0.11%) |
Dec 02, 2020 | 143.08 | 143.64 | 141.24 | 142.52 | 5,464,964 | -1.49(-1.04%) |
Dec 01, 2020 | 146.29 | 147.19 | 143.38 | 144.02 | 6,501,416 | -2.27(-1.55%) |
Nov 30, 2020 | 145.01 | 146.33 | 142.13 | 146.29 | 7,763,732 | +1.08(+0.74%) |
Nov 27, 2020 | 146.17 | 147.75 | 144.64 | 145.21 | 2,216,903 | -0.20(-0.14%) |
Nov 25, 2020 | 145.83 | 146.89 | 144.59 | 145.41 | 5,568,939 | -0.07(-0.05%) |
Nov 24, 2020 | 145.00 | 146.46 | 144.31 | 145.48 | 7,658,711 | +1.21(+0.84%) |
Nov 23, 2020 | 141.09 | 144.71 | 140.93 | 144.27 | 7,433,224 | +3.51(+2.49%) |
Nov 20, 2020 | 140.20 | 141.73 | 139.78 | 140.76 | 6,407,002 | +0.31(+0.22%) |
Nov 19, 2020 | 139.50 | 142.00 | 138.95 | 140.45 | 9,964,845 | +2.69(+1.95%) |
Nov 18, 2020 | 141.17 | 144.87 | 137.75 | 137.76 | 19,232,618 | -12.32(-8.21%) |
Nov 17, 2020 | 150.03 | 151.62 | 146.98 | 150.08 | 5,997,564 | -1.92(-1.26%) |
Nov 16, 2020 | 149.34 | 152.09 | 148.96 | 152.00 | 5,328,999 | +2.51(+1.68%) |
Nov 13, 2020 | 148.74 | 150.19 | 148.11 | 149.49 | 4,344,759 | +1.17(+0.79%) |
Nov 12, 2020 | 149.54 | 150.21 | 147.05 | 148.32 | 4,147,611 | -0.02(-0.01%) |
Nov 11, 2020 | 148.00 | 149.86 | 147.40 | 148.34 | 4,846,440 | +2.15(+1.47%) |
Nov 10, 2020 | 146.08 | 147.72 | 143.65 | 146.19 | 6,309,769 | +2.12(+1.47%) |
Nov 09, 2020 | 159.13 | 159.84 | 143.58 | 144.06 | 11,449,227 | -14.15(-8.94%) |
Nov 06, 2020 | 159.04 | 159.14 | 157.20 | 158.21 | 2,847,154 | -0.69(-0.43%) |
Nov 05, 2020 | 160.94 | 162.94 | 158.10 | 158.90 | 4,353,472 | +0.97(+0.61%) |
Nov 04, 2020 | 155.29 | 160.95 | 155.14 | 157.93 | 5,331,987 | +3.35(+2.17%) |
Nov 03, 2020 | 152.44 | 155.35 | 151.43 | 154.58 | 3,096,370 | +4.15(+2.76%) |
Nov 02, 2020 | 150.11 | 152.76 | 148.47 | 150.43 | 3,170,359 | +2.00(+1.35%) |
Oct 30, 2020 | 150.09 | 150.87 | 146.24 | 148.43 | 4,206,502 | -2.49(-1.65%) |
Oct 29, 2020 | 152.34 | 154.01 | 150.81 | 150.92 | 3,938,107 | -0.63(-0.42%) |
Oct 28, 2020 | 151.42 | 154.41 | 149.67 | 151.55 | 5,269,955 | -3.49(-2.25%) |
Oct 27, 2020 | 158.71 | 159.09 | 154.92 | 155.04 | 4,713,868 | -2.81(-1.78%) |
Oct 26, 2020 | 159.57 | 160.76 | 155.71 | 157.85 | 4,666,075 | -3.76(-2.33%) |
Oct 23, 2020 | 160.97 | 161.64 | 158.87 | 161.61 | 3,156,368 | +0.84(+0.52%) |
Oct 22, 2020 | 164.24 | 164.53 | 160.27 | 160.78 | 3,480,232 | -3.05(-1.86%) |
Oct 21, 2020 | 166.21 | 168.62 | 163.66 | 163.83 | 3,653,073 | -2.43(-1.46%) |
Oct 20, 2020 | 164.76 | 168.30 | 163.84 | 166.26 | 3,839,087 | +2.40(+1.47%) |
Oct 19, 2020 | 166.75 | 168.33 | 163.56 | 163.85 | 4,353,677 | -2.40(-1.45%) |
Oct 16, 2020 | 165.41 | 169.04 | 165.35 | 166.26 | 4,146,253 | +1.45(+0.88%) |
Oct 15, 2020 | 160.51 | 165.04 | 160.00 | 164.81 | 3,881,699 | +2.38(+1.46%) |
Oct 14, 2020 | 163.84 | 164.57 | 160.19 | 162.43 | 3,714,896 | -1.61(-0.98%) |
Oct 13, 2020 | 161.73 | 164.61 | 161.51 | 164.04 | 3,193,169 | +2.43(+1.51%) |
Oct 12, 2020 | 163.58 | 163.58 | 161.27 | 161.61 | 3,609,779 | -0.47(-0.29%) |
Oct 09, 2020 | 160.34 | 163.73 | 160.34 | 162.08 | 4,910,135 | +2.21(+1.38%) |
Oct 08, 2020 | 158.58 | 160.56 | 157.41 | 159.87 | 3,318,167 | +2.25(+1.42%) |
Oct 07, 2020 | 156.92 | 158.88 | 155.91 | 157.62 | 2,765,680 | +3.26(+2.11%) |
Oct 06, 2020 | 157.63 | 158.10 | 153.83 | 154.37 | 2,955,627 | -3.32(-2.11%) |
Oct 05, 2020 | 157.29 | 158.09 | 156.26 | 157.69 | 2,603,571 | +1.92(+1.23%) |
Oct 02, 2020 | 153.88 | 156.68 | 153.49 | 155.77 | 2,165,953 | -0.64(-0.41%) |
Oct 01, 2020 | 156.57 | 157.44 | 154.72 | 156.41 | 2,861,446 | +1.23(+0.79%) |
Sep 30, 2020 | 152.49 | 156.83 | 152.02 | 155.18 | 4,487,382 | +3.37(+2.22%) |
Sep 29, 2020 | 152.95 | 153.41 | 151.77 | 151.81 | 2,364,976 | -0.31(-0.20%) |
Sep 28, 2020 | 151.19 | 152.60 | 150.18 | 152.12 | 3,009,301 | +2.85(+1.91%) |
Sep 25, 2020 | 147.73 | 149.89 | 146.52 | 149.28 | 3,023,463 | +0.96(+0.65%) |
Sep 24, 2020 | 148.55 | 150.49 | 146.71 | 148.31 | 4,156,318 | -0.08(-0.06%) |
Sep 23, 2020 | 151.98 | 152.42 | 147.60 | 148.40 | 3,468,024 | -2.75(-1.82%) |
Sep 22, 2020 | 149.73 | 151.37 | 149.36 | 151.15 | 3,768,739 | +1.82(+1.22%) |
Sep 21, 2020 | 147.78 | 149.34 | 145.21 | 149.32 | 4,199,421 | -0.47(-0.31%) |
Sep 18, 2020 | 150.97 | 153.30 | 148.30 | 149.79 | 5,862,556 | -3.44(-2.25%) |
Sep 17, 2020 | 152.61 | 155.24 | 151.50 | 153.24 | 3,972,973 | -2.74(-1.76%) |
Sep 16, 2020 | 159.40 | 160.66 | 155.41 | 155.98 | 4,078,125 | -2.17(-1.37%) |
Sep 15, 2020 | 156.66 | 158.94 | 155.89 | 158.15 | 4,271,993 | +3.59(+2.32%) |
Sep 14, 2020 | 152.66 | 155.12 | 152.50 | 154.55 | 3,829,229 | +3.09(+2.04%) |
Sep 11, 2020 | 150.03 | 152.12 | 149.18 | 151.47 | 5,205,876 | +3.33(+2.25%) |
Sep 10, 2020 | 149.78 | 152.44 | 146.95 | 148.14 | 4,412,413 | -1.12(-0.75%) |
Sep 09, 2020 | 145.85 | 150.81 | 145.11 | 149.26 | 4,683,824 | +5.42(+3.77%) |
Sep 08, 2020 | 144.03 | 146.76 | 142.11 | 143.84 | 5,229,248 | -2.48(-1.69%) |
Sep 04, 2020 | 152.44 | 152.66 | 143.56 | 146.32 | 6,737,595 | -4.80(-3.18%) |
Sep 03, 2020 | 158.77 | 159.50 | 150.03 | 151.12 | 6,126,369 | -8.39(-5.26%) |
Sep 02, 2020 | 157.05 | 159.83 | 155.87 | 159.51 | 4,555,403 | +2.71(+1.73%) |
Sep 01, 2020 | 153.82 | 156.85 | 153.54 | 156.80 | 4,579,566 | +2.71(+1.76%) |
Aug 31, 2020 | 155.10 | 155.66 | 153.14 | 154.09 | 3,656,159 | -0.77(-0.50%) |
Aug 28, 2020 | 155.39 | 156.15 | 153.53 | 154.85 | 3,517,790 | -0.75(-0.48%) |
Aug 27, 2020 | 159.71 | 160.29 | 154.69 | 155.60 | 4,726,668 | -3.82(-2.39%) |
Aug 26, 2020 | 156.87 | 159.52 | 156.28 | 159.42 | 5,679,421 | +4.18(+2.69%) |
Aug 25, 2020 | 155.68 | 156.65 | 153.79 | 155.24 | 3,730,287 | +0.27(+0.17%) |
Aug 24, 2020 | 153.15 | 154.99 | 152.51 | 154.97 | 5,204,829 | +3.66(+2.42%) |
Aug 21, 2020 | 148.85 | 151.65 | 148.26 | 151.31 | 4,883,201 | +2.94(+1.98%) |
Aug 20, 2020 | 146.50 | 148.91 | 146.42 | 148.37 | 4,583,350 | +0.28(+0.19%) |
Aug 19, 2020 | 150.63 | 152.40 | 146.20 | 148.09 | 10,392,936 | +0.35(+0.23%) |
Aug 18, 2020 | 149.51 | 150.26 | 146.89 | 147.74 | 6,120,993 | -0.47(-0.32%) |
Aug 17, 2020 | 147.13 | 148.50 | 145.82 | 148.21 | 5,500,914 | +3.81(+2.64%) |
Aug 14, 2020 | 145.55 | 146.03 | 144.00 | 144.40 | 3,639,100 | -1.27(-0.87%) |
Aug 13, 2020 | 146.29 | 147.03 | 145.15 | 145.68 | 2,426,730 | -0.87(-0.59%) |
Aug 12, 2020 | 146.08 | 147.81 | 144.60 | 146.55 | 4,052,836 | +2.58(+1.79%) |
Aug 11, 2020 | 145.08 | 145.41 | 143.03 | 143.96 | 3,978,931 | +0.14(+0.10%) |
Aug 10, 2020 | 143.36 | 144.75 | 143.17 | 143.82 | 3,276,238 | +0.88(+0.62%) |
Aug 07, 2020 | 142.17 | 144.20 | 141.93 | 142.94 | 3,104,800 | +1.49(+1.05%) |
Aug 06, 2020 | 140.58 | 142.44 | 140.01 | 141.46 | 2,618,691 | +0.87(+0.62%) |
Aug 05, 2020 | 140.29 | 140.77 | 139.13 | 140.59 | 3,260,164 | +0.55(+0.39%) |
Aug 04, 2020 | 140.11 | 141.03 | 139.20 | 140.03 | 2,545,503 | -0.56(-0.40%) |
Aug 03, 2020 | 140.25 | 141.60 | 139.88 | 140.59 | 3,352,635 | +1.27(+0.91%) |
Jul 31, 2020 | 139.85 | 140.27 | 137.17 | 139.32 | 4,198,839 | -0.27(-0.19%) |
Jul 30, 2020 | 138.35 | 140.25 | 137.44 | 139.59 | 2,752,218 | +0.46(+0.33%) |
Jul 29, 2020 | 138.51 | 140.16 | 138.47 | 139.13 | 2,920,784 | +0.94(+0.68%) |
Jul 28, 2020 | 139.69 | 140.14 | 137.94 | 138.20 | 3,817,438 | -1.32(-0.95%) |
Jul 27, 2020 | 137.75 | 139.81 | 137.75 | 139.52 | 2,981,543 | +1.96(+1.42%) |
Jul 24, 2020 | 137.34 | 138.12 | 136.04 | 137.56 | 3,997,367 | +0.50(+0.36%) |
Jul 23, 2020 | 139.69 | 140.01 | 136.04 | 137.07 | 3,916,212 | -1.91(-1.37%) |
Jul 22, 2020 | 135.81 | 139.55 | 135.81 | 138.98 | 4,930,071 | +3.31(+2.44%) |
Jul 21, 2020 | 134.68 | 136.53 | 134.27 | 135.66 | 2,809,287 | +1.36(+1.01%) |
Jul 20, 2020 | 133.59 | 134.88 | 133.19 | 134.31 | 2,970,448 | -0.27(-0.20%) |
Jul 17, 2020 | 134.49 | 134.80 | 132.24 | 134.58 | 4,185,743 | +1.53(+1.15%) |
Jul 16, 2020 | 131.62 | 135.09 | 131.27 | 133.05 | 4,425,746 | +1.43(+1.08%) |
Jul 15, 2020 | 132.61 | 132.67 | 129.67 | 131.62 | 3,749,750 | +1.08(+0.83%) |
Jul 14, 2020 | 126.84 | 130.65 | 126.57 | 130.54 | 4,678,740 | +3.27(+2.57%) |
Jul 13, 2020 | 129.04 | 131.22 | 126.67 | 127.27 | 4,535,290 | -0.82(-0.64%) |
Jul 10, 2020 | 127.00 | 128.29 | 125.66 | 128.09 | 3,489,425 | +1.70(+1.34%) |
Jul 09, 2020 | 127.07 | 127.63 | 124.94 | 126.39 | 3,645,437 | -0.13(-0.10%) |
Jul 08, 2020 | 126.45 | 127.09 | 125.28 | 126.53 | 2,954,605 | +0.68(+0.54%) |
Jul 07, 2020 | 125.37 | 127.47 | 125.21 | 125.84 | 3,209,802 | -0.69(-0.54%) |
Jul 06, 2020 | 128.08 | 128.85 | 126.07 | 126.53 | 3,968,052 | +0.05(+0.04%) |
Jul 02, 2020 | 127.91 | 128.79 | 125.93 | 126.49 | 3,779,862 | +0.08(+0.06%) |
Jul 01, 2020 | 126.20 | 127.03 | 125.59 | 126.41 | 5,152,546 | +0.47(+0.38%) |
Jun 30, 2020 | 125.17 | 126.70 | 124.08 | 125.94 | 4,787,185 | +1.49(+1.20%) |
Jun 29, 2020 | 121.51 | 124.47 | 120.52 | 124.45 | 3,570,262 | +3.83(+3.18%) |
Jun 26, 2020 | 123.14 | 123.81 | 120.17 | 120.62 | 6,127,174 | -2.20(-1.79%) |
Jun 25, 2020 | 122.42 | 123.04 | 120.84 | 122.82 | 4,315,698 | -0.19(-0.16%) |
Jun 24, 2020 | 124.21 | 125.31 | 120.21 | 123.01 | 4,448,409 | -2.14(-1.71%) |
Jun 23, 2020 | 127.12 | 127.42 | 125.05 | 125.16 | 3,630,022 | -0.41(-0.33%) |
Jun 22, 2020 | 123.89 | 125.84 | 123.76 | 125.56 | 3,700,317 | +0.83(+0.66%) |
Jun 19, 2020 | 127.96 | 127.96 | 123.36 | 124.74 | 7,171,652 | -0.67(-0.54%) |
Jun 18, 2020 | 126.03 | 126.80 | 124.24 | 125.41 | 4,180,590 | -1.03(-0.81%) |
Jun 17, 2020 | 124.23 | 127.48 | 124.08 | 126.43 | 7,766,188 | +3.64(+2.97%) |
Jun 16, 2020 | 122.88 | 123.17 | 119.86 | 122.79 | 5,390,558 | +3.74(+3.14%) |
Jun 15, 2020 | 115.01 | 119.27 | 114.72 | 119.05 | 5,432,305 | +1.57(+1.33%) |
Jun 12, 2020 | 118.15 | 119.67 | 115.08 | 117.48 | 4,788,504 | +1.97(+1.70%) |
Jun 11, 2020 | 118.58 | 120.05 | 114.87 | 115.52 | 6,435,433 | -5.74(-4.73%) |
Jun 10, 2020 | 121.45 | 122.32 | 120.21 | 121.26 | 3,977,756 | +0.49(+0.41%) |
Jun 09, 2020 | 120.76 | 122.50 | 120.43 | 120.77 | 4,798,562 | -1.16(-0.95%) |
Jun 08, 2020 | 121.28 | 122.32 | 120.64 | 121.92 | 5,312,280 | -0.15(-0.12%) |
Jun 05, 2020 | 121.38 | 122.46 | 119.73 | 122.07 | 5,954,972 | +2.13(+1.78%) |
Jun 04, 2020 | 122.42 | 122.91 | 119.24 | 119.94 | 7,988,513 | -3.88(-3.13%) |
Jun 03, 2020 | 123.50 | 124.33 | 122.42 | 123.81 | 4,917,559 | +0.80(+0.65%) |
Jun 02, 2020 | 122.25 | 123.46 | 121.37 | 123.01 | 6,462,389 | +2.48(+2.06%) |
Jun 01, 2020 | 121.06 | 121.30 | 119.58 | 120.53 | 5,514,947 | -0.96(-0.79%) |
May 29, 2020 | 119.39 | 121.66 | 119.01 | 121.49 | 7,942,109 | +2.08(+1.74%) |
May 28, 2020 | 120.14 | 122.47 | 118.10 | 119.41 | 8,591,463 | +0.10(+0.09%) |
May 27, 2020 | 116.80 | 119.73 | 114.88 | 119.31 | 8,170,068 | +4.12(+3.58%) |
May 26, 2020 | 116.45 | 117.29 | 114.95 | 115.19 | 8,243,464 | +1.25(+1.10%) |
May 22, 2020 | 112.78 | 114.21 | 110.98 | 113.94 | 6,506,877 | +1.50(+1.33%) |
May 21, 2020 | 110.82 | 113.01 | 109.05 | 112.44 | 10,436,629 | +3.40(+3.12%) |
May 20, 2020 | 114.28 | 114.35 | 107.67 | 109.04 | 20,691,356 | +0.11(+0.10%) |
May 19, 2020 | 108.12 | 110.54 | 107.61 | 108.93 | 7,546,468 | +0.13(+0.12%) |
May 18, 2020 | 109.98 | 110.35 | 108.54 | 108.80 | 8,299,208 | +2.75(+2.59%) |
May 15, 2020 | 101.32 | 106.40 | 101.05 | 106.05 | 9,602,974 | +3.16(+3.07%) |
May 14, 2020 | 99.96 | 102.92 | 98.98 | 102.89 | 6,541,358 | -0.04(-0.04%) |
May 13, 2020 | 104.29 | 105.69 | 101.42 | 102.93 | 7,124,853 | -0.75(-0.73%) |
May 12, 2020 | 107.02 | 107.23 | 103.62 | 103.68 | 3,953,271 | -2.00(-1.90%) |
May 11, 2020 | 105.41 | 106.95 | 104.92 | 105.69 | 4,145,007 | -0.78(-0.73%) |
May 08, 2020 | 106.04 | 106.84 | 104.48 | 106.47 | 4,240,033 | +2.15(+2.06%) |
May 07, 2020 | 103.60 | 105.44 | 103.52 | 104.31 | 3,441,033 | +2.14(+2.10%) |
May 06, 2020 | 102.80 | 103.95 | 101.55 | 102.17 | 4,758,432 | -0.49(-0.48%) |
May 05, 2020 | 101.53 | 104.10 | 101.48 | 102.67 | 5,618,367 | +2.61(+2.61%) |
May 04, 2020 | 96.38 | 100.08 | 95.84 | 100.06 | 4,386,045 | +2.69(+2.77%) |
May 01, 2020 | 95.53 | 97.58 | 95.36 | 97.36 | 4,089,182 | -0.27(-0.28%) |
Apr 30, 2020 | 97.59 | 99.47 | 96.44 | 97.63 | 5,164,672 | -1.31(-1.33%) |
Apr 29, 2020 | 99.48 | 100.47 | 98.03 | 98.95 | 5,584,754 | +2.46(+2.55%) |
Apr 28, 2020 | 98.28 | 99.33 | 95.47 | 96.49 | 5,995,814 | +1.44(+1.52%) |
Apr 27, 2020 | 92.57 | 95.97 | 92.56 | 95.04 | 5,725,254 | +3.00(+3.26%) |
Apr 24, 2020 | 89.54 | 92.89 | 89.22 | 92.04 | 5,828,691 | +3.59(+4.06%) |
Apr 23, 2020 | 88.79 | 90.09 | 88.38 | 88.45 | 4,393,936 | -0.05(-0.05%) |
Apr 22, 2020 | 87.43 | 89.50 | 86.83 | 88.50 | 5,119,338 | +2.17(+2.52%) |
Apr 21, 2020 | 85.83 | 87.33 | 85.27 | 86.33 | 5,944,789 | -1.83(-2.07%) |
Apr 20, 2020 | 88.26 | 90.64 | 87.60 | 88.15 | 5,687,548 | -1.83(-2.03%) |
Apr 17, 2020 | 89.42 | 91.43 | 88.35 | 89.98 | 7,701,132 | +4.32(+5.04%) |
Apr 16, 2020 | 87.11 | 89.03 | 85.06 | 85.66 | 9,748,485 | -1.76(-2.01%) |
Apr 15, 2020 | 87.93 | 88.87 | 85.77 | 87.42 | 7,962,436 | -4.38(-4.77%) |
Apr 14, 2020 | 90.66 | 92.50 | 89.72 | 91.80 | 6,102,394 | +3.59(+4.07%) |
Apr 13, 2020 | 88.39 | 88.81 | 86.22 | 88.22 | 5,923,024 | -0.10(-0.12%) |
Apr 09, 2020 | 89.37 | 91.18 | 87.82 | 88.32 | 7,061,844 | +0.89(+1.02%) |
Apr 08, 2020 | 84.74 | 87.82 | 83.95 | 87.43 | 5,089,128 | +3.14(+3.73%) |
Apr 07, 2020 | 88.00 | 89.13 | 84.09 | 84.29 | 8,474,896 | +2.03(+2.47%) |
Apr 06, 2020 | 80.70 | 82.82 | 77.84 | 82.26 | 10,167,849 | +6.09(+7.99%) |
Apr 03, 2020 | 76.11 | 78.06 | 75.20 | 76.17 | 6,958,894 | -0.61(-0.80%) |
Apr 02, 2020 | 73.99 | 77.16 | 73.44 | 76.78 | 8,899,306 | +2.26(+3.03%) |