Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 154.45 | 154.52 | 153.54 | 154.10 | 76,012 | -1.13(-0.73%) |
Apr 29, 2021 | 155.76 | 155.76 | 154.21 | 155.23 | 16,189 | +0.47(+0.30%) |
Apr 28, 2021 | 154.80 | 155.18 | 154.71 | 154.76 | 14,715 | +0.30(+0.19%) |
Apr 27, 2021 | 154.61 | 154.82 | 154.26 | 154.47 | 10,849 | -0.44(-0.29%) |
Apr 26, 2021 | 154.73 | 155.00 | 154.56 | 154.91 | 40,080 | +0.35(+0.23%) |
Apr 23, 2021 | 153.27 | 154.65 | 153.27 | 154.56 | 82,566 | +1.73(+1.13%) |
Apr 22, 2021 | 153.54 | 154.16 | 152.80 | 152.83 | 13,074 | -0.81(-0.53%) |
Apr 21, 2021 | 152.09 | 153.81 | 152.05 | 153.64 | 10,214 | +1.19(+0.78%) |
Apr 20, 2021 | 153.24 | 153.39 | 152.04 | 152.45 | 24,711 | -1.28(-0.83%) |
Apr 19, 2021 | 154.37 | 154.54 | 153.37 | 153.73 | 12,065 | -0.94(-0.61%) |
Apr 16, 2021 | 154.42 | 154.73 | 154.12 | 154.67 | 14,483 | +0.66(+0.43%) |
Apr 15, 2021 | 153.36 | 154.10 | 153.36 | 154.01 | 8,889 | +1.57(+1.03%) |
Apr 14, 2021 | 153.09 | 153.19 | 152.41 | 152.44 | 10,172 | -0.30(-0.20%) |
Apr 13, 2021 | 152.33 | 152.84 | 152.13 | 152.74 | 9,848 | +0.99(+0.65%) |
Apr 12, 2021 | 151.74 | 152.04 | 151.54 | 151.75 | 12,539 | -0.45(-0.29%) |
Apr 09, 2021 | 151.36 | 152.20 | 151.36 | 152.20 | 7,611 | +0.54(+0.36%) |
Apr 08, 2021 | 151.35 | 151.73 | 151.26 | 151.65 | 208,334 | +1.00(+0.66%) |
Apr 07, 2021 | 150.56 | 150.96 | 150.22 | 150.66 | 13,351 | -0.05(-0.04%) |
Apr 06, 2021 | 150.48 | 151.12 | 150.48 | 150.71 | 14,941 | -0.44(-0.29%) |
Apr 05, 2021 | 149.56 | 151.34 | 149.56 | 151.16 | 72,874 | +1.75(+1.17%) |
Apr 01, 2021 | 148.65 | 149.41 | 148.65 | 149.41 | 8,880 | +1.71(+1.16%) |
Mar 31, 2021 | 147.24 | 148.17 | 147.24 | 147.69 | 11,141 | +0.84(+0.57%) |
Mar 30, 2021 | 146.91 | 147.22 | 146.53 | 146.85 | 11,524 | -0.54(-0.36%) |
Mar 29, 2021 | 147.20 | 147.72 | 146.52 | 147.39 | 21,089 | -0.16(-0.11%) |
Mar 26, 2021 | 145.94 | 147.55 | 145.79 | 147.55 | 9,726 | +2.19(+1.51%) |
Mar 25, 2021 | 144.42 | 145.59 | 143.79 | 145.36 | 12,955 | +0.47(+0.33%) |
Mar 24, 2021 | 146.05 | 146.09 | 144.88 | 144.88 | 8,076 | -0.96(-0.65%) |
Mar 23, 2021 | 146.94 | 147.26 | 145.82 | 145.84 | 10,551 | -1.51(-1.03%) |
Mar 22, 2021 | 146.81 | 148.09 | 146.81 | 147.35 | 164,923 | +0.38(+0.26%) |
Mar 19, 2021 | 146.63 | 147.41 | 145.91 | 146.98 | 8,774 | +0.45(+0.31%) |
Mar 18, 2021 | 147.93 | 148.37 | 146.53 | 146.53 | 57,409 | -2.37(-1.59%) |
Mar 17, 2021 | 147.63 | 148.97 | 147.31 | 148.90 | 13,041 | +0.65(+0.44%) |
Mar 16, 2021 | 148.60 | 148.81 | 148.02 | 148.25 | 11,354 | -0.11(-0.07%) |
Mar 15, 2021 | 147.49 | 148.35 | 147.20 | 148.35 | 20,200 | +0.77(+0.53%) |
Mar 12, 2021 | 146.65 | 147.58 | 146.39 | 147.58 | 15,223 | +0.01(+0.00%) |
Mar 11, 2021 | 146.93 | 148.07 | 146.93 | 147.57 | 21,551 | +1.67(+1.14%) |
Mar 10, 2021 | 146.08 | 146.25 | 145.55 | 145.91 | 11,140 | +0.63(+0.44%) |
Mar 09, 2021 | 144.60 | 146.01 | 144.60 | 145.27 | 10,673 | +2.28(+1.60%) |
Mar 08, 2021 | 143.92 | 144.71 | 142.94 | 142.99 | 82,981 | -1.23(-0.85%) |
Mar 05, 2021 | 143.42 | 144.43 | 140.76 | 144.22 | 249,391 | +2.09(+1.47%) |
Mar 04, 2021 | 144.01 | 144.48 | 141.72 | 142.13 | 15,407 | -2.19(-1.51%) |
Mar 03, 2021 | 145.75 | 145.75 | 144.20 | 144.32 | 37,826 | -1.59(-1.09%) |
Mar 02, 2021 | 146.56 | 146.66 | 145.90 | 145.90 | 30,311 | -0.77(-0.52%) |
Mar 01, 2021 | 145.36 | 147.01 | 145.14 | 146.67 | 16,939 | +2.97(+2.06%) |
Feb 26, 2021 | 144.79 | 144.87 | 143.21 | 143.70 | 10,994 | -0.71(-0.49%) |
Feb 25, 2021 | 147.74 | 148.00 | 144.41 | 144.41 | 21,453 | -3.61(-2.44%) |
Feb 24, 2021 | 148.07 | 148.08 | 146.05 | 148.02 | 45,430 | +0.77(+0.52%) |
Feb 23, 2021 | 146.19 | 147.48 | 144.82 | 147.25 | 17,167 | +0.22(+0.15%) |
Feb 22, 2021 | 147.35 | 147.92 | 147.00 | 147.03 | 16,272 | -1.36(-0.92%) |
Feb 19, 2021 | 148.82 | 149.08 | 148.39 | 148.39 | 8,668 | +0.21(+0.14%) |
Feb 18, 2021 | 147.82 | 148.39 | 147.29 | 148.19 | 27,536 | -0.92(-0.62%) |
Feb 17, 2021 | 148.99 | 149.25 | 148.02 | 149.10 | 16,831 | -0.45(-0.30%) |
Feb 16, 2021 | 150.05 | 150.30 | 149.55 | 149.56 | 20,113 | +0.10(+0.06%) |
Feb 12, 2021 | 148.32 | 149.48 | 148.08 | 149.46 | 19,452 | +0.64(+0.43%) |
Feb 11, 2021 | 148.81 | 148.95 | 148.19 | 148.82 | 11,236 | +0.77(+0.52%) |
Feb 10, 2021 | 148.85 | 148.87 | 147.49 | 148.05 | 9,235 | -0.19(-0.12%) |
Feb 09, 2021 | 147.56 | 148.42 | 147.56 | 148.23 | 11,554 | +0.63(+0.43%) |
Feb 08, 2021 | 147.30 | 147.73 | 147.25 | 147.60 | 16,734 | +0.80(+0.55%) |
Feb 05, 2021 | 146.65 | 146.88 | 146.32 | 146.79 | 13,320 | +0.82(+0.56%) |
Feb 04, 2021 | 145.01 | 145.97 | 145.01 | 145.97 | 16,462 | +1.02(+0.71%) |
Feb 03, 2021 | 145.01 | 145.30 | 144.59 | 144.95 | 17,615 | +0.24(+0.17%) |
Feb 02, 2021 | 144.29 | 144.96 | 144.15 | 144.71 | 21,225 | +2.02(+1.41%) |
Feb 01, 2021 | 142.02 | 142.98 | 141.48 | 142.69 | 26,608 | +2.29(+1.63%) |
Jan 29, 2021 | 141.96 | 142.10 | 139.72 | 140.40 | 18,077 | -2.91(-2.03%) |
Jan 28, 2021 | 142.49 | 144.27 | 142.49 | 143.30 | 14,463 | +1.66(+1.17%) |
Jan 27, 2021 | 143.39 | 143.51 | 141.64 | 141.65 | 19,211 | -3.93(-2.70%) |
Jan 26, 2021 | 146.03 | 146.03 | 145.57 | 145.57 | 13,188 | -0.15(-0.11%) |
Jan 25, 2021 | 145.65 | 146.04 | 144.25 | 145.73 | 20,467 | -0.01(-0.01%) |
Jan 22, 2021 | 145.15 | 145.79 | 145.15 | 145.74 | 14,483 | -0.49(-0.33%) |
Jan 21, 2021 | 146.27 | 146.38 | 145.78 | 146.23 | 26,332 | +0.12(+0.08%) |
Jan 20, 2021 | 145.21 | 146.13 | 145.21 | 146.10 | 10,266 | +1.85(+1.29%) |
Jan 19, 2021 | 144.20 | 144.40 | 143.80 | 144.25 | 21,933 | +1.24(+0.86%) |
Jan 15, 2021 | 143.46 | 143.58 | 142.63 | 143.01 | 11,417 | -1.26(-0.87%) |
Jan 14, 2021 | 144.81 | 145.18 | 144.27 | 144.27 | 17,609 | -0.15(-0.10%) |
Jan 13, 2021 | 144.07 | 144.81 | 144.07 | 144.42 | 12,737 | +0.15(+0.11%) |
Jan 12, 2021 | 143.83 | 144.27 | 143.34 | 144.27 | 14,384 | +0.54(+0.37%) |
Jan 11, 2021 | 143.37 | 144.44 | 143.37 | 143.73 | 37,739 | -1.28(-0.89%) |
Jan 08, 2021 | 144.76 | 145.05 | 144.03 | 145.01 | 17,337 | +1.15(+0.80%) |
Jan 07, 2021 | 142.86 | 144.00 | 142.86 | 143.86 | 12,935 | +1.66(+1.17%) |
Jan 06, 2021 | 140.98 | 143.41 | 140.94 | 142.20 | 10,492 | +0.56(+0.40%) |
Jan 05, 2021 | 140.29 | 141.82 | 140.29 | 141.64 | 22,363 | +1.42(+1.01%) |
Jan 04, 2021 | 142.43 | 142.43 | 139.36 | 140.22 | 26,815 | -0.52(-0.37%) |
Dec 31, 2020 | 140.74 | 140.74 | 140.74 | 12,443 | -0.35(-0.25%) | |
Dec 30, 2020 | 141.20 | 141.56 | 141.06 | 141.09 | 12,443 | +0.53(+0.38%) |
Dec 29, 2020 | 141.29 | 141.36 | 140.44 | 140.56 | 11,466 | +0.41(+0.30%) |
Dec 28, 2020 | 140.43 | 140.43 | 140.06 | 140.15 | 12,806 | +0.90(+0.64%) |
Dec 24, 2020 | 139.15 | 139.37 | 138.96 | 139.25 | 6,871 | +0.03(+0.02%) |
Dec 23, 2020 | 139.15 | 139.60 | 139.15 | 139.22 | 12,697 | +0.68(+0.49%) |
Dec 22, 2020 | 138.71 | 138.82 | 138.34 | 138.54 | 11,244 | -0.34(-0.24%) |
Dec 21, 2020 | 137.57 | 139.05 | 137.16 | 138.88 | 17,059 | -0.97(-0.70%) |
Dec 18, 2020 | 140.28 | 140.28 | 139.41 | 139.85 | 7,083 | -0.24(-0.17%) |
Dec 17, 2020 | 140.05 | 140.20 | 139.82 | 140.10 | 8,639 | +0.81(+0.59%) |
Dec 16, 2020 | 139.06 | 139.28 | 138.85 | 139.28 | 12,481 | +0.42(+0.30%) |
Dec 15, 2020 | 138.04 | 138.86 | 137.97 | 138.86 | 32,355 | +1.51(+1.10%) |
Dec 14, 2020 | 138.36 | 138.62 | 137.35 | 137.35 | 10,281 | +0.10(+0.07%) |
Dec 11, 2020 | 137.07 | 137.47 | 136.75 | 137.25 | 14,696 | -0.63(-0.45%) |
Dec 10, 2020 | 137.48 | 138.08 | 137.48 | 137.88 | 12,675 | +0.19(+0.14%) |
Dec 09, 2020 | 138.73 | 138.73 | 137.12 | 137.69 | 8,093 | -0.71(-0.51%) |
Dec 08, 2020 | 137.61 | 138.52 | 137.47 | 138.39 | 6,642 | +0.40(+0.29%) |
Dec 07, 2020 | 137.84 | 138.31 | 137.84 | 137.99 | 16,901 | -0.39(-0.28%) |
Dec 04, 2020 | 137.61 | 138.38 | 137.61 | 138.38 | 12,673 | +1.37(+1.00%) |
Dec 03, 2020 | 137.11 | 137.56 | 137.00 | 137.01 | 11,085 | +0.18(+0.13%) |
Dec 02, 2020 | 136.13 | 136.98 | 136.03 | 136.83 | 51,405 | +0.14(+0.10%) |
Dec 01, 2020 | 136.59 | 137.12 | 136.54 | 136.69 | 7,690 | +1.46(+1.08%) |
Nov 30, 2020 | 135.77 | 135.77 | 134.63 | 135.23 | 21,692 | -1.01(-0.74%) |
Nov 27, 2020 | 136.07 | 136.42 | 135.91 | 136.25 | 8,413 | +0.64(+0.47%) |
Nov 25, 2020 | 134.95 | 135.75 | 134.95 | 135.61 | 7,454 | -0.12(-0.09%) |
Nov 24, 2020 | 134.79 | 135.78 | 134.79 | 135.73 | 6,304 | +1.81(+1.35%) |
Nov 23, 2020 | 133.98 | 134.20 | 133.36 | 133.92 | 12,950 | +0.54(+0.40%) |
Nov 20, 2020 | 133.61 | 133.71 | 133.36 | 133.38 | 11,075 | -0.26(-0.20%) |
Nov 19, 2020 | 132.51 | 133.65 | 132.51 | 133.65 | 8,193 | +0.75(+0.57%) |
Nov 18, 2020 | 134.06 | 134.38 | 132.90 | 132.90 | 9,583 | -0.99(-0.74%) |
Nov 17, 2020 | 133.54 | 134.28 | 133.27 | 133.88 | 10,616 | -0.10(-0.07%) |
Nov 16, 2020 | 133.82 | 134.19 | 133.64 | 133.98 | 16,155 | +1.29(+0.97%) |
Nov 13, 2020 | 131.75 | 132.82 | 131.61 | 132.69 | 8,626 | +2.00(+1.53%) |
Nov 12, 2020 | 131.72 | 132.15 | 130.50 | 130.69 | 7,305 | -1.53(-1.16%) |
Nov 11, 2020 | 131.61 | 132.35 | 131.61 | 132.22 | 11,968 | +1.07(+0.82%) |
Nov 10, 2020 | 131.19 | 131.56 | 130.33 | 131.15 | 25,436 | -0.39(-0.30%) |
Nov 09, 2020 | 134.32 | 134.32 | 131.54 | 131.54 | 18,664 | +2.18(+1.68%) |
Nov 06, 2020 | 129.20 | 129.59 | 129.16 | 129.36 | 6,176 | +0.30(+0.23%) |
Nov 05, 2020 | 128.75 | 129.42 | 128.75 | 129.06 | 6,104 | +2.47(+1.95%) |
Nov 04, 2020 | 125.36 | 127.24 | 125.17 | 126.59 | 8,632 | +2.45(+1.97%) |
Nov 03, 2020 | 123.15 | 124.44 | 123.15 | 124.14 | 19,308 | +2.31(+1.90%) |
Nov 02, 2020 | 121.63 | 122.30 | 121.06 | 121.83 | 29,191 | +1.89(+1.58%) |
Oct 30, 2020 | 120.70 | 120.70 | 119.48 | 119.94 | 15,335 | -1.70(-1.40%) |
Oct 29, 2020 | 120.70 | 122.03 | 120.70 | 121.65 | 10,755 | +1.09(+0.91%) |
Oct 28, 2020 | 122.13 | 122.13 | 120.55 | 120.55 | 17,935 | -3.98(-3.19%) |
Oct 27, 2020 | 124.95 | 125.04 | 124.47 | 124.53 | 17,259 | -0.19(-0.15%) |
Oct 26, 2020 | 125.59 | 125.93 | 123.94 | 124.72 | 44,246 | -2.28(-1.80%) |
Oct 23, 2020 | 126.98 | 129.23 | 126.25 | 127.00 | 61,235 | +0.63(+0.50%) |
Oct 22, 2020 | 126.14 | 126.71 | 125.50 | 126.37 | 50,661 | +0.30(+0.24%) |
Oct 21, 2020 | 126.19 | 126.92 | 126.07 | 126.07 | 3,814 | +0.07(+0.05%) |
Oct 20, 2020 | 126.43 | 127.20 | 126.00 | 126.00 | 3,858 | +0.56(+0.45%) |
Oct 19, 2020 | 127.50 | 127.74 | 125.44 | 125.44 | 6,866 | -1.55(-1.22%) |
Oct 16, 2020 | 127.28 | 127.51 | 126.99 | 126.99 | 3,514 | +0.18(+0.14%) |
Oct 15, 2020 | 125.49 | 126.99 | 125.49 | 126.82 | 4,449 | -0.77(-0.61%) |
Oct 14, 2020 | 128.37 | 128.45 | 127.51 | 127.59 | 5,550 | -0.60(-0.47%) |
Oct 13, 2020 | 128.48 | 131.43 | 127.87 | 128.19 | 7,606 | -0.77(-0.60%) |
Oct 12, 2020 | 128.28 | 129.30 | 127.93 | 128.96 | 5,086 | +1.80(+1.42%) |
Oct 09, 2020 | 126.83 | 127.38 | 126.83 | 127.16 | 2,342 | +1.03(+0.82%) |
Oct 08, 2020 | 126.05 | 126.28 | 125.97 | 126.13 | 9,323 | +0.78(+0.62%) |
Oct 07, 2020 | 124.67 | 125.49 | 124.67 | 125.35 | 3,902 | +1.72(+1.40%) |
Oct 06, 2020 | 125.05 | 125.31 | 123.63 | 123.63 | 3,340 | -1.18(-0.95%) |
Oct 05, 2020 | 123.86 | 124.94 | 123.86 | 124.81 | 9,597 | +1.78(+1.44%) |
Oct 02, 2020 | 121.73 | 123.36 | 121.73 | 123.03 | 10,862 | -0.69(-0.56%) |
Oct 01, 2020 | 123.86 | 123.90 | 123.29 | 123.72 | 3,827 | +0.72(+0.58%) |
Sep 30, 2020 | 122.68 | 123.66 | 122.54 | 123.01 | 2,640 | +0.52(+0.43%) |
Sep 29, 2020 | 122.70 | 122.82 | 122.21 | 122.48 | 2,860 | -0.22(-0.18%) |
Sep 28, 2020 | 122.49 | 122.85 | 122.25 | 122.71 | 131,422 | +1.90(+1.57%) |
Sep 25, 2020 | 119.05 | 121.07 | 119.05 | 120.81 | 5,324 | +1.22(+1.02%) |
Sep 24, 2020 | 118.56 | 120.59 | 118.56 | 119.59 | 8,341 | +0.02(+0.02%) |
Sep 23, 2020 | 122.03 | 122.03 | 119.27 | 119.57 | 4,940 | -2.24(-1.84%) |
Sep 22, 2020 | 121.36 | 121.82 | 120.74 | 121.81 | 7,441 | +0.78(+0.65%) |
Sep 21, 2020 | 119.53 | 121.02 | 119.48 | 121.02 | 7,203 | -1.79(-1.46%) |
Sep 18, 2020 | 124.15 | 124.15 | 122.40 | 122.81 | 3,940 | -1.01(-0.82%) |
Sep 17, 2020 | 123.22 | 124.28 | 123.09 | 123.83 | 46,162 | -0.69(-0.56%) |
Sep 16, 2020 | 125.58 | 126.02 | 124.51 | 124.52 | 26,154 | -0.67(-0.54%) |
Sep 15, 2020 | 125.53 | 125.74 | 124.95 | 125.19 | 22,741 | +0.57(+0.46%) |
Sep 14, 2020 | 124.28 | 124.92 | 124.21 | 124.62 | 45,128 | +1.74(+1.41%) |
Sep 11, 2020 | 123.50 | 123.64 | 122.30 | 122.89 | 17,252 | +0.27(+0.22%) |
Sep 10, 2020 | 125.06 | 125.06 | 122.61 | 122.61 | 5,807 | -1.96(-1.58%) |
Sep 09, 2020 | 123.74 | 125.20 | 123.74 | 124.58 | 37,843 | +2.50(+2.05%) |
Sep 08, 2020 | 122.76 | 123.53 | 121.95 | 122.08 | 14,743 | -2.91(-2.33%) |
Sep 04, 2020 | 125.69 | 126.27 | 122.30 | 124.99 | 19,275 | -0.58(-0.46%) |
Sep 03, 2020 | 128.69 | 128.78 | 124.87 | 125.57 | 23,334 | -3.91(-3.02%) |
Sep 02, 2020 | 128.64 | 129.48 | 128.15 | 129.48 | 10,046 | +1.75(+1.37%) |
Sep 01, 2020 | 127.36 | 127.93 | 127.36 | 127.73 | 19,493 | +0.54(+0.42%) |
Aug 31, 2020 | 127.12 | 127.53 | 126.77 | 127.20 | 23,474 | -0.44(-0.35%) |
Aug 28, 2020 | 127.17 | 127.64 | 126.88 | 127.64 | 83,599 | +0.89(+0.70%) |
Aug 27, 2020 | 126.76 | 127.21 | 125.96 | 126.75 | 20,947 | -0.16(-0.13%) |
Aug 26, 2020 | 125.95 | 126.91 | 125.95 | 126.91 | 2,541 | +1.23(+0.98%) |
Aug 25, 2020 | 125.45 | 125.70 | 125.21 | 125.68 | 22,286 | +0.43(+0.34%) |
Aug 24, 2020 | 125.38 | 125.40 | 124.98 | 125.25 | 59,275 | +1.27(+1.03%) |
Aug 21, 2020 | 123.35 | 123.98 | 123.10 | 123.98 | 3,088 | +0.11(+0.09%) |
Aug 20, 2020 | 122.75 | 123.98 | 122.75 | 123.88 | 5,790 | +0.11(+0.09%) |
Aug 19, 2020 | 124.64 | 124.64 | 123.76 | 123.76 | 3,652 | -0.55(-0.44%) |
Aug 18, 2020 | 124.48 | 124.67 | 123.99 | 124.31 | 3,230 | +0.21(+0.17%) |
Aug 17, 2020 | 123.70 | 124.24 | 123.70 | 124.10 | 6,930 | +0.91(+0.74%) |
Aug 14, 2020 | 123.16 | 123.47 | 123.11 | 123.19 | 1,384 | -0.29(-0.24%) |
Aug 13, 2020 | 123.57 | 124.03 | 123.38 | 123.48 | 4,092 | -0.32(-0.26%) |
Aug 12, 2020 | 123.23 | 123.88 | 123.23 | 123.80 | 3,380 | +1.79(+1.47%) |
Aug 11, 2020 | 123.20 | 123.36 | 122.01 | 122.01 | 27,820 | -0.08(-0.07%) |
Aug 10, 2020 | 122.07 | 122.18 | 121.55 | 122.09 | 2,236 | +0.23(+0.19%) |
Aug 07, 2020 | 121.63 | 121.95 | 121.63 | 121.86 | 1,703 | -0.43(-0.35%) |
Aug 06, 2020 | 121.73 | 122.36 | 121.55 | 122.29 | 3,480 | +0.35(+0.29%) |
Aug 05, 2020 | 122.01 | 122.31 | 121.94 | 121.94 | 2,738 | +0.72(+0.60%) |
Aug 04, 2020 | 120.39 | 121.22 | 120.39 | 121.22 | 4,128 | +0.64(+0.53%) |
Aug 03, 2020 | 120.06 | 120.63 | 120.06 | 120.57 | 4,447 | +1.45(+1.21%) |
Jul 31, 2020 | 119.92 | 119.92 | 118.21 | 119.12 | 4,685 | -0.57(-0.48%) |
Jul 30, 2020 | 118.88 | 119.73 | 118.31 | 119.70 | 4,912 | -0.90(-0.74%) |
Jul 29, 2020 | 119.60 | 120.59 | 119.60 | 120.59 | 5,663 | +1.40(+1.17%) |
Jul 28, 2020 | 119.36 | 119.89 | 119.12 | 119.20 | 19,959 | -0.70(-0.59%) |
Jul 27, 2020 | 118.99 | 119.91 | 118.99 | 119.90 | 6,170 | +1.47(+1.24%) |
Jul 24, 2020 | 118.36 | 118.66 | 118.05 | 118.43 | 2,023 | -0.68(-0.57%) |
Jul 23, 2020 | 120.38 | 120.40 | 118.88 | 119.11 | 3,145 | -1.37(-1.13%) |
Jul 22, 2020 | 119.89 | 120.48 | 119.89 | 120.48 | 2,336 | +0.53(+0.44%) |
Jul 21, 2020 | 120.51 | 120.72 | 119.95 | 119.95 | 39,929 | +0.29(+0.25%) |
Jul 20, 2020 | 118.61 | 119.79 | 118.61 | 119.66 | 4,659 | +1.03(+0.86%) |
Jul 17, 2020 | 118.26 | 118.77 | 118.26 | 118.63 | 2,662 | +0.47(+0.40%) |
Jul 16, 2020 | 117.86 | 118.24 | 117.83 | 118.16 | 3,186 | -0.70(-0.59%) |
Jul 15, 2020 | 119.09 | 119.09 | 118.22 | 118.86 | 21,376 | +1.11(+0.94%) |
Jul 14, 2020 | 115.91 | 117.75 | 115.74 | 117.75 | 5,943 | +1.44(+1.23%) |
Jul 13, 2020 | 118.05 | 118.80 | 116.21 | 116.31 | 5,616 | -0.87(-0.74%) |
Jul 10, 2020 | 116.56 | 117.19 | 116.49 | 117.18 | 16,613 | +0.92(+0.79%) |
Jul 09, 2020 | 117.19 | 117.19 | 115.47 | 116.26 | 12,153 | -0.72(-0.61%) |
Jul 08, 2020 | 116.46 | 116.98 | 115.97 | 116.98 | 4,947 | +1.15(+1.00%) |
Jul 07, 2020 | 116.41 | 117.05 | 115.83 | 115.83 | 8,007 | -1.34(-1.15%) |
Jul 06, 2020 | 116.91 | 117.37 | 116.68 | 117.17 | 21,110 | +2.24(+1.95%) |
Jul 02, 2020 | 115.53 | 115.97 | 114.93 | 114.93 | 1,703 | +0.94(+0.82%) |
Jul 01, 2020 | 113.68 | 114.39 | 113.68 | 113.99 | 5,336 | +0.53(+0.47%) |
Jun 30, 2020 | 112.44 | 113.46 | 112.44 | 113.46 | 2,649 | +1.23(+1.09%) |
Jun 29, 2020 | 111.68 | 112.23 | 110.76 | 112.23 | 6,355 | +0.96(+0.86%) |
Jun 26, 2020 | 112.14 | 112.14 | 111.25 | 111.27 | 5,218 | -2.13(-1.88%) |
Jun 25, 2020 | 111.90 | 113.40 | 111.53 | 113.40 | 3,558 | +1.23(+1.10%) |
Jun 24, 2020 | 114.15 | 114.15 | 111.94 | 112.17 | 5,944 | -2.83(-2.46%) |
Jun 23, 2020 | 115.37 | 115.58 | 115.00 | 115.00 | 27,340 | +0.66(+0.58%) |
Jun 22, 2020 | 113.49 | 114.42 | 113.34 | 114.33 | 4,417 | +0.73(+0.65%) |
Jun 19, 2020 | 115.32 | 115.32 | 113.33 | 113.60 | 3,620 | -0.26(-0.23%) |
Jun 18, 2020 | 113.34 | 113.92 | 113.34 | 113.86 | 3,985 | -0.22(-0.19%) |
Jun 17, 2020 | 114.62 | 114.92 | 114.01 | 114.08 | 6,205 | +0.27(+0.24%) |
Jun 16, 2020 | 115.16 | 115.16 | 113.54 | 113.81 | 917,008 | +1.30(+1.16%) |
Jun 15, 2020 | 109.44 | 112.75 | 109.44 | 112.50 | 4,741 | +0.64(+0.57%) |
Jun 12, 2020 | 112.89 | 112.89 | 110.16 | 111.86 | 11,279 | +1.77(+1.61%) |
Jun 11, 2020 | 113.62 | 113.85 | 110.09 | 110.09 | 8,354 | -6.27(-5.39%) |
Jun 10, 2020 | 117.20 | 117.27 | 116.31 | 116.36 | 6,127 | -0.59(-0.50%) |
Jun 09, 2020 | 116.54 | 117.21 | 116.44 | 116.95 | 6,422 | -1.03(-0.88%) |
Jun 08, 2020 | 116.94 | 117.98 | 116.81 | 117.98 | 10,456 | +1.25(+1.07%) |
Jun 05, 2020 | 116.13 | 117.04 | 116.13 | 116.73 | 4,941 | +2.64(+2.32%) |
Jun 04, 2020 | 113.90 | 114.22 | 113.65 | 114.09 | 37,254 | -0.48(-0.42%) |
Jun 03, 2020 | 113.66 | 114.65 | 113.66 | 114.57 | 6,064 | +1.88(+1.67%) |
Jun 02, 2020 | 111.66 | 112.72 | 111.66 | 112.69 | 16,817 | +1.27(+1.14%) |
Jun 01, 2020 | 110.39 | 111.57 | 110.39 | 111.42 | 26,110 | +1.09(+0.99%) |
May 29, 2020 | 110.23 | 110.33 | 109.27 | 110.33 | 2,255 | +0.44(+0.40%) |
May 28, 2020 | 110.38 | 111.08 | 109.89 | 109.89 | 9,208 | +0.25(+0.23%) |
May 27, 2020 | 109.45 | 109.64 | 108.17 | 109.64 | 3,796 | +1.41(+1.30%) |
May 26, 2020 | 109.02 | 109.02 | 108.24 | 108.24 | 4,299 | +1.97(+1.85%) |
May 22, 2020 | 106.22 | 106.40 | 105.68 | 106.27 | 25,781 | -0.34(-0.32%) |
May 21, 2020 | 107.38 | 107.38 | 106.61 | 106.61 | 4,674 | -0.81(-0.76%) |
May 20, 2020 | 107.30 | 107.61 | 107.28 | 107.42 | 2,799 | +1.60(+1.51%) |
May 19, 2020 | 106.42 | 106.97 | 105.83 | 105.83 | 5,533 | -0.77(-0.72%) |
May 18, 2020 | 105.73 | 107.14 | 105.73 | 106.60 | 15,149 | +3.32(+3.22%) |
May 15, 2020 | 102.34 | 103.27 | 101.99 | 103.27 | 17,617 | +0.30(+0.29%) |
May 14, 2020 | 101.22 | 102.97 | 100.61 | 102.97 | 2,795 | +0.30(+0.29%) |
May 13, 2020 | 104.37 | 104.37 | 101.90 | 102.68 | 27,651 | -1.47(-1.41%) |
May 12, 2020 | 106.23 | 106.23 | 104.15 | 104.15 | 4,140 | -1.66(-1.57%) |
May 11, 2020 | 105.17 | 106.29 | 105.17 | 105.81 | 6,703 | -0.25(-0.24%) |
May 08, 2020 | 105.26 | 106.06 | 105.25 | 106.06 | 3,007 | +2.17(+2.08%) |
May 07, 2020 | 103.96 | 104.53 | 103.85 | 103.89 | 17,677 | +1.04(+1.01%) |
May 06, 2020 | 103.81 | 103.81 | 102.86 | 102.86 | 5,280 | -0.49(-0.47%) |
May 05, 2020 | 103.68 | 104.30 | 103.34 | 103.34 | 4,300 | +0.72(+0.70%) |
May 04, 2020 | 101.54 | 102.62 | 101.54 | 102.62 | 14,011 | +0.40(+0.40%) |