Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 153.60 | 154.39 | 152.77 | 152.91 | 1,803,947 | -0.54(-0.35%) |
Mar 30, 2021 | 154.86 | 154.86 | 153.16 | 153.45 | 1,563,723 | -2.12(-1.36%) |
Mar 29, 2021 | 154.03 | 155.96 | 154.03 | 155.57 | 2,045,717 | +0.69(+0.45%) |
Mar 26, 2021 | 151.80 | 154.92 | 151.80 | 154.88 | 1,494,700 | +1.91(+1.25%) |
Mar 25, 2021 | 151.97 | 153.45 | 151.75 | 152.97 | 2,266,341 | +1.43(+0.94%) |
Mar 24, 2021 | 152.03 | 152.32 | 151.14 | 151.54 | 2,384,024 | -0.64(-0.42%) |
Mar 23, 2021 | 152.39 | 153.36 | 151.25 | 152.18 | 2,484,280 | -3.07(-1.98%) |
Mar 22, 2021 | 151.99 | 155.33 | 151.99 | 155.25 | 2,329,885 | +4.31(+2.86%) |
Mar 19, 2021 | 150.86 | 151.78 | 150.35 | 150.94 | 2,619,700 | -0.33(-0.22%) |
Mar 18, 2021 | 151.93 | 153.09 | 151.18 | 151.27 | 2,264,321 | -1.96(-1.28%) |
Mar 17, 2021 | 151.70 | 153.69 | 151.41 | 153.23 | 2,467,032 | -0.14(-0.09%) |
Mar 16, 2021 | 154.20 | 155.67 | 153.07 | 153.37 | 4,705,459 | +1.19(+0.78%) |
Mar 15, 2021 | 151.59 | 152.23 | 150.57 | 152.18 | 2,367,278 | +0.59(+0.39%) |
Mar 12, 2021 | 150.70 | 151.78 | 149.87 | 151.59 | 1,665,800 | +0.14(+0.09%) |
Mar 11, 2021 | 152.41 | 152.76 | 151.26 | 151.45 | 3,207,917 | -2.03(-1.32%) |
Mar 10, 2021 | 154.82 | 154.97 | 153.35 | 153.48 | 2,945,536 | +0.87(+0.57%) |
Mar 09, 2021 | 152.56 | 153.77 | 152.30 | 152.61 | 3,939,354 | +2.55(+1.70%) |
Mar 08, 2021 | 149.29 | 151.10 | 149.17 | 150.06 | 3,197,436 | -0.04(-0.03%) |
Mar 05, 2021 | 149.20 | 150.56 | 148.18 | 150.10 | 3,055,700 | +1.64(+1.10%) |
Mar 04, 2021 | 148.19 | 150.15 | 146.97 | 148.46 | 3,959,442 | +0.27(+0.18%) |
Mar 03, 2021 | 150.24 | 150.63 | 148.14 | 148.19 | 3,432,233 | -2.18(-1.45%) |
Mar 02, 2021 | 152.10 | 152.69 | 150.37 | 150.37 | 2,346,419 | -1.60(-1.05%) |
Mar 01, 2021 | 151.44 | 153.58 | 151.44 | 151.97 | 3,222,393 | -0.78(-0.51%) |
Feb 26, 2021 | 153.29 | 153.86 | 151.60 | 152.75 | 2,228,700 | -0.90(-0.59%) |
Feb 25, 2021 | 155.23 | 155.48 | 152.95 | 153.65 | 2,371,974 | -0.84(-0.54%) |
Feb 24, 2021 | 153.42 | 155.09 | 153.06 | 154.49 | 3,579,177 | +1.56(+1.02%) |
Feb 23, 2021 | 155.14 | 155.41 | 152.65 | 152.93 | 2,395,390 | -1.88(-1.21%) |
Feb 22, 2021 | 155.40 | 155.70 | 154.71 | 154.81 | 3,597,511 | -0.70(-0.45%) |
Feb 19, 2021 | 156.84 | 157.30 | 155.42 | 155.51 | 2,057,300 | -2.07(-1.31%) |
Feb 18, 2021 | 157.10 | 157.99 | 156.86 | 157.58 | 1,989,299 | +0.56(+0.36%) |
Feb 17, 2021 | 157.22 | 158.41 | 156.59 | 157.02 | 2,390,781 | +0.33(+0.21%) |
Feb 16, 2021 | 157.13 | 157.35 | 156.00 | 156.69 | 1,333,771 | -1.70(-1.07%) |
Feb 12, 2021 | 156.18 | 158.56 | 156.14 | 158.39 | 1,964,500 | +3.80(+2.46%) |
Feb 11, 2021 | 154.99 | 155.43 | 153.59 | 154.59 | 1,672,513 | +0.01(+0.01%) |
Feb 10, 2021 | 156.08 | 156.63 | 154.12 | 154.58 | 1,583,379 | -0.69(-0.44%) |
Feb 09, 2021 | 154.51 | 155.80 | 154.44 | 155.27 | 1,923,014 | +0.77(+0.50%) |
Feb 08, 2021 | 154.74 | 155.76 | 154.27 | 154.50 | 1,917,739 | +0.58(+0.38%) |
Feb 05, 2021 | 155.13 | 155.26 | 153.81 | 153.92 | 2,210,400 | -1.67(-1.07%) |
Feb 04, 2021 | 155.35 | 156.28 | 155.10 | 155.59 | 4,268,121 | +0.85(+0.55%) |
Feb 03, 2021 | 155.00 | 155.50 | 154.20 | 154.74 | 1,894,816 | -0.12(-0.08%) |
Feb 02, 2021 | 156.31 | 156.97 | 154.79 | 154.86 | 2,068,722 | -0.84(-0.54%) |
Feb 01, 2021 | 156.40 | 156.77 | 155.50 | 155.70 | 4,481,610 | +2.37(+1.55%) |
Jan 29, 2021 | 156.47 | 156.82 | 153.24 | 153.33 | 4,334,900 | -3.96(-2.52%) |
Jan 28, 2021 | 155.94 | 158.44 | 155.70 | 157.29 | 2,722,414 | +1.60(+1.03%) |
Jan 27, 2021 | 159.77 | 159.81 | 155.28 | 155.69 | 3,729,476 | -6.06(-3.75%) |
Jan 26, 2021 | 162.25 | 162.60 | 161.69 | 161.75 | 2,360,251 | +0.43(+0.27%) |
Jan 25, 2021 | 160.59 | 161.75 | 160.41 | 161.32 | 1,644,039 | +1.59(+1.00%) |
Jan 22, 2021 | 158.36 | 160.33 | 158.01 | 159.73 | 2,790,600 | +1.87(+1.18%) |
Jan 21, 2021 | 158.24 | 158.94 | 157.78 | 157.86 | 3,579,609 | +0.12(+0.08%) |
Jan 20, 2021 | 159.10 | 159.10 | 157.26 | 157.74 | 3,717,827 | -0.97(-0.61%) |
Jan 19, 2021 | 159.00 | 159.40 | 158.10 | 158.71 | 4,397,041 | +2.01(+1.28%) |
Jan 15, 2021 | 156.50 | 157.50 | 156.42 | 156.70 | 2,106,100 | +0.05(+0.03%) |
Jan 14, 2021 | 157.36 | 158.11 | 156.43 | 156.65 | 3,512,503 | +0.21(+0.13%) |
Jan 13, 2021 | 156.53 | 157.58 | 156.20 | 156.44 | 3,651,343 | +0.85(+0.55%) |
Jan 12, 2021 | 156.62 | 156.75 | 155.59 | 155.59 | 2,802,499 | -0.91(-0.58%) |
Jan 11, 2021 | 156.88 | 157.91 | 156.34 | 156.50 | 3,422,834 | -0.85(-0.54%) |
Jan 08, 2021 | 156.79 | 157.57 | 156.24 | 157.35 | 2,861,600 | +1.60(+1.03%) |
Jan 07, 2021 | 156.73 | 157.47 | 155.75 | 155.75 | 4,517,072 | -2.01(-1.27%) |
Jan 06, 2021 | 157.35 | 158.95 | 157.23 | 157.76 | 2,991,813 | +0.40(+0.25%) |
Jan 05, 2021 | 156.24 | 157.80 | 155.83 | 157.36 | 2,742,144 | +0.55(+0.35%) |
Jan 04, 2021 | 157.61 | 158.20 | 155.43 | 156.81 | 3,650,834 | +0.57(+0.36%) |
Dec 31, 2020 | 156.24 | 156.24 | 156.24 | 1,895,176 | +0.01(+0.01%) | |
Dec 30, 2020 | 156.51 | 156.96 | 155.93 | 156.23 | 1,895,176 | +0.88(+0.57%) |
Dec 29, 2020 | 156.99 | 157.15 | 155.27 | 155.35 | 2,836,543 | +0.99(+0.64%) |
Dec 28, 2020 | 155.90 | 156.24 | 153.90 | 154.36 | 2,675,705 | +1.73(+1.13%) |
Dec 24, 2020 | 153.54 | 153.61 | 151.99 | 152.63 | 1,083,800 | -0.61(-0.40%) |
Dec 23, 2020 | 154.15 | 154.23 | 153.16 | 153.24 | 4,204,247 | -0.57(-0.37%) |
Dec 22, 2020 | 154.00 | 154.17 | 152.74 | 153.81 | 2,930,889 | -1.02(-0.66%) |
Dec 21, 2020 | 154.96 | 155.64 | 153.81 | 154.83 | 3,807,099 | -1.92(-1.22%) |
Dec 18, 2020 | 157.96 | 158.21 | 155.83 | 156.75 | 5,954,500 | -1.18(-0.75%) |
Dec 17, 2020 | 158.00 | 159.18 | 157.16 | 157.93 | 5,504,559 | -0.10(-0.06%) |
Dec 16, 2020 | 159.68 | 160.03 | 157.80 | 158.03 | 7,443,256 | +0.12(+0.08%) |
Dec 15, 2020 | 157.44 | 158.00 | 156.68 | 157.91 | 7,360,344 | +1.60(+1.02%) |
Dec 14, 2020 | 157.35 | 160.03 | 155.98 | 156.31 | 22,389,392 | +35.33(+29.20%) |
Dec 11, 2020 | 118.74 | 121.39 | 118.11 | 120.98 | 1,374,900 | +2.11(+1.78%) |
Dec 10, 2020 | 117.51 | 120.05 | 117.22 | 118.87 | 979,553 | +1.13(+0.96%) |
Dec 09, 2020 | 120.10 | 120.50 | 116.61 | 117.74 | 1,154,437 | -1.48(-1.24%) |
Dec 08, 2020 | 119.07 | 120.20 | 118.70 | 119.22 | 1,037,698 | +0.39(+0.33%) |
Dec 07, 2020 | 119.75 | 120.89 | 118.05 | 118.83 | 1,378,245 | -1.68(-1.39%) |
Dec 04, 2020 | 121.05 | 121.45 | 119.40 | 120.51 | 1,012,300 | -0.55(-0.45%) |
Dec 03, 2020 | 122.26 | 122.73 | 120.11 | 121.06 | 1,048,920 | -1.69(-1.38%) |
Dec 02, 2020 | 121.76 | 123.50 | 121.18 | 122.75 | 818,068 | +0.60(+0.49%) |
Dec 01, 2020 | 123.59 | 123.69 | 121.12 | 122.15 | 1,303,338 | +0.04(+0.03%) |
Nov 30, 2020 | 124.00 | 124.00 | 120.80 | 122.11 | 1,964,107 | -1.72(-1.39%) |
Nov 27, 2020 | 122.57 | 124.00 | 122.06 | 123.83 | 440,800 | +0.90(+0.73%) |
Nov 25, 2020 | 123.79 | 124.50 | 122.33 | 122.93 | 792,800 | -0.18(-0.15%) |
Nov 24, 2020 | 122.66 | 124.39 | 121.23 | 123.11 | 1,076,751 | +0.50(+0.41%) |
Nov 23, 2020 | 122.12 | 123.80 | 121.05 | 122.61 | 1,103,880 | +1.23(+1.01%) |
Nov 20, 2020 | 121.63 | 122.36 | 120.42 | 121.38 | 1,321,800 | -0.67(-0.55%) |
Nov 19, 2020 | 122.43 | 122.99 | 121.10 | 122.05 | 1,249,815 | -1.42(-1.15%) |
Nov 18, 2020 | 127.39 | 127.66 | 123.41 | 123.47 | 999,708 | -4.22(-3.30%) |
Nov 17, 2020 | 127.82 | 128.38 | 126.01 | 127.69 | 1,092,646 | -0.12(-0.09%) |
Nov 16, 2020 | 127.51 | 128.19 | 126.24 | 127.81 | 977,522 | +0.05(+0.04%) |
Nov 13, 2020 | 125.96 | 128.54 | 125.51 | 127.76 | 942,900 | +2.16(+1.72%) |
Nov 12, 2020 | 127.72 | 128.49 | 124.96 | 125.60 | 699,607 | -2.02(-1.58%) |
Nov 11, 2020 | 127.20 | 128.44 | 124.81 | 127.62 | 1,362,189 | +0.53(+0.42%) |
Nov 10, 2020 | 124.00 | 127.72 | 123.21 | 127.09 | 1,094,962 | +2.21(+1.77%) |
Nov 09, 2020 | 127.06 | 128.46 | 124.77 | 124.88 | 1,500,330 | -0.38(-0.30%) |
Nov 06, 2020 | 125.75 | 126.30 | 124.47 | 125.26 | 1,330,700 | -0.18(-0.14%) |
Nov 05, 2020 | 124.00 | 125.58 | 121.77 | 125.44 | 1,513,197 | +2.09(+1.69%) |
Nov 04, 2020 | 119.70 | 124.29 | 119.57 | 123.35 | 2,071,049 | +6.33(+5.41%) |
Nov 03, 2020 | 115.51 | 118.09 | 115.39 | 117.02 | 1,353,146 | +2.19(+1.91%) |
Nov 02, 2020 | 116.11 | 116.97 | 112.27 | 114.83 | 1,543,539 | -0.31(-0.27%) |
Oct 30, 2020 | 116.43 | 117.23 | 113.23 | 115.14 | 1,820,200 | -3.07(-2.60%) |
Oct 29, 2020 | 118.21 | 119.98 | 115.20 | 118.21 | 2,138,765 | +3.36(+2.93%) |
Oct 28, 2020 | 118.09 | 118.78 | 114.83 | 114.85 | 1,805,427 | -5.15(-4.29%) |
Oct 27, 2020 | 120.44 | 121.81 | 119.80 | 120.00 | 944,923 | -0.76(-0.63%) |
Oct 26, 2020 | 119.75 | 120.80 | 118.93 | 120.76 | 1,176,162 | -0.85(-0.70%) |
Oct 23, 2020 | 120.48 | 121.97 | 119.28 | 121.61 | 996,800 | +1.94(+1.62%) |
Oct 22, 2020 | 118.37 | 121.43 | 118.31 | 119.67 | 1,333,115 | +1.48(+1.25%) |
Oct 21, 2020 | 123.72 | 123.72 | 118.18 | 118.19 | 2,054,962 | -5.81(-4.69%) |
Oct 20, 2020 | 122.05 | 125.00 | 122.05 | 124.00 | 1,645,932 | +2.24(+1.84%) |
Oct 19, 2020 | 124.31 | 124.82 | 121.24 | 121.76 | 1,623,022 | -2.37(-1.91%) |
Oct 16, 2020 | 120.97 | 126.72 | 120.63 | 124.13 | 4,251,100 | +2.10(+1.72%) |
Oct 15, 2020 | 120.79 | 122.30 | 119.59 | 122.03 | 1,474,362 | -0.49(-0.40%) |
Oct 14, 2020 | 124.11 | 124.42 | 122.21 | 122.52 | 1,883,938 | -1.23(-0.99%) |
Oct 13, 2020 | 124.24 | 124.98 | 122.88 | 123.75 | 1,461,452 | -0.63(-0.51%) |
Oct 12, 2020 | 124.83 | 125.18 | 122.25 | 124.38 | 2,380,532 | -0.14(-0.11%) |
Oct 09, 2020 | 122.90 | 128.57 | 120.78 | 124.52 | 4,586,200 | +1.38(+1.12%) |
Oct 08, 2020 | 125.64 | 126.73 | 121.64 | 123.14 | 2,778,606 | -2.19(-1.75%) |
Oct 07, 2020 | 117.50 | 126.65 | 117.37 | 125.33 | 6,424,941 | +9.25(+7.97%) |
Oct 06, 2020 | 119.17 | 119.90 | 114.69 | 116.08 | 4,188,976 | +0.83(+0.72%) |
Oct 05, 2020 | 113.43 | 116.17 | 113.07 | 115.25 | 2,843,032 | +3.70(+3.32%) |
Oct 02, 2020 | 113.83 | 115.25 | 110.40 | 111.55 | 2,021,800 | -4.08(-3.53%) |
Oct 01, 2020 | 114.62 | 116.53 | 114.11 | 115.63 | 1,498,272 | +1.20(+1.05%) |
Sep 30, 2020 | 113.13 | 115.00 | 112.85 | 114.43 | 1,697,399 | +1.97(+1.75%) |
Sep 29, 2020 | 113.57 | 114.12 | 112.03 | 112.46 | 1,021,480 | -0.84(-0.74%) |
Sep 28, 2020 | 115.70 | 115.76 | 112.73 | 113.30 | 1,311,061 | -1.13(-0.99%) |
Sep 25, 2020 | 111.19 | 114.94 | 109.93 | 114.43 | 1,847,100 | +2.41(+2.15%) |
Sep 24, 2020 | 112.02 | 113.60 | 110.41 | 112.02 | 1,250,655 | -0.41(-0.36%) |
Sep 23, 2020 | 114.65 | 115.00 | 111.52 | 112.43 | 2,024,538 | -2.08(-1.82%) |
Sep 22, 2020 | 111.44 | 114.80 | 110.72 | 114.51 | 2,334,467 | +2.77(+2.48%) |
Sep 21, 2020 | 111.41 | 112.43 | 109.51 | 111.74 | 2,766,889 | -1.98(-1.74%) |
Sep 18, 2020 | 114.39 | 114.77 | 109.80 | 113.72 | 3,644,300 | -0.41(-0.36%) |
Sep 17, 2020 | 114.97 | 115.25 | 112.72 | 114.13 | 2,750,356 | -2.44(-2.09%) |
Sep 16, 2020 | 115.26 | 117.96 | 114.12 | 116.57 | 3,267,982 | +0.99(+0.86%) |
Sep 15, 2020 | 110.22 | 120.81 | 109.53 | 115.58 | 4,923,582 | +6.86(+6.31%) |
Sep 14, 2020 | 106.95 | 110.62 | 106.40 | 108.72 | 2,777,006 | +3.36(+3.19%) |
Sep 11, 2020 | 106.54 | 107.62 | 104.25 | 105.36 | 1,471,800 | -0.65(-0.61%) |
Sep 10, 2020 | 108.66 | 109.76 | 105.79 | 106.01 | 1,787,025 | -2.27(-2.10%) |
Sep 09, 2020 | 108.50 | 110.11 | 102.82 | 108.28 | 2,512,105 | +0.09(+0.08%) |
Sep 08, 2020 | 111.07 | 111.78 | 108.07 | 108.19 | 2,054,863 | -4.78(-4.23%) |
Sep 04, 2020 | 111.83 | 113.94 | 110.69 | 112.97 | 3,187,400 | +1.45(+1.30%) |
Sep 03, 2020 | 114.32 | 114.32 | 110.59 | 111.52 | 2,572,100 | -2.30(-2.02%) |
Sep 02, 2020 | 113.00 | 114.66 | 112.06 | 113.82 | 1,495,154 | +1.14(+1.01%) |
Sep 01, 2020 | 114.80 | 117.34 | 111.91 | 112.68 | 2,542,471 | -1.54(-1.35%) |
Aug 31, 2020 | 107.70 | 118.00 | 107.66 | 114.22 | 5,534,429 | +7.23(+6.76%) |
Aug 28, 2020 | 106.54 | 107.08 | 104.75 | 106.99 | 1,065,100 | +0.88(+0.83%) |
Aug 27, 2020 | 104.34 | 106.50 | 103.77 | 106.11 | 1,305,083 | +1.81(+1.74%) |
Aug 26, 2020 | 103.01 | 104.47 | 102.50 | 104.30 | 1,618,308 | +0.96(+0.93%) |
Aug 25, 2020 | 101.94 | 103.36 | 101.54 | 103.34 | 1,177,272 | +0.91(+0.89%) |
Aug 24, 2020 | 101.00 | 102.84 | 100.75 | 102.43 | 1,731,153 | +1.92(+1.91%) |
Aug 21, 2020 | 100.80 | 101.14 | 99.91 | 100.51 | 1,211,900 | -0.46(-0.46%) |
Aug 20, 2020 | 101.60 | 102.07 | 100.25 | 100.97 | 1,348,177 | -0.73(-0.72%) |
Aug 19, 2020 | 103.71 | 104.00 | 101.29 | 101.70 | 1,136,751 | -1.61(-1.56%) |
Aug 18, 2020 | 103.24 | 104.29 | 102.16 | 103.31 | 1,306,317 | +0.56(+0.55%) |
Aug 17, 2020 | 102.96 | 103.41 | 102.09 | 102.75 | 1,634,169 | -0.22(-0.21%) |
Aug 14, 2020 | 101.18 | 103.46 | 101.17 | 102.97 | 865,800 | +1.08(+1.06%) |
Aug 13, 2020 | 102.54 | 103.29 | 101.74 | 101.89 | 1,092,591 | -0.89(-0.87%) |
Aug 12, 2020 | 100.79 | 103.00 | 100.78 | 102.78 | 1,650,411 | +1.54(+1.52%) |
Aug 11, 2020 | 102.86 | 102.86 | 101.10 | 101.24 | 1,510,182 | -0.64(-0.63%) |
Aug 10, 2020 | 103.10 | 103.66 | 101.11 | 101.88 | 1,829,850 | -1.40(-1.36%) |
Aug 07, 2020 | 103.60 | 104.16 | 102.31 | 103.28 | 1,846,400 | -0.62(-0.60%) |
Aug 06, 2020 | 103.05 | 104.44 | 102.00 | 103.90 | 1,203,415 | +1.15(+1.12%) |
Aug 05, 2020 | 105.37 | 105.67 | 102.26 | 102.75 | 1,266,134 | -2.70(-2.56%) |
Aug 04, 2020 | 104.73 | 105.45 | 103.14 | 105.45 | 1,552,616 | +0.60(+0.57%) |
Aug 03, 2020 | 102.67 | 105.13 | 101.75 | 104.85 | 1,410,029 | +2.36(+2.30%) |
Jul 31, 2020 | 103.88 | 104.79 | 101.26 | 102.49 | 2,158,900 | -2.32(-2.21%) |
Jul 30, 2020 | 105.20 | 108.48 | 104.52 | 104.81 | 2,128,635 | +0.21(+0.20%) |
Jul 29, 2020 | 105.59 | 105.99 | 104.29 | 104.60 | 1,258,823 | -0.61(-0.58%) |
Jul 28, 2020 | 107.21 | 107.77 | 104.79 | 105.21 | 1,201,747 | -1.64(-1.53%) |
Jul 27, 2020 | 102.32 | 107.84 | 102.18 | 106.85 | 2,573,519 | +5.36(+5.28%) |
Jul 24, 2020 | 104.40 | 104.61 | 100.83 | 101.49 | 2,437,400 | -3.30(-3.15%) |
Jul 23, 2020 | 106.28 | 106.79 | 104.52 | 104.79 | 1,215,935 | -1.09(-1.03%) |
Jul 22, 2020 | 107.50 | 107.86 | 104.77 | 105.88 | 1,706,043 | -1.13(-1.06%) |
Jul 21, 2020 | 109.37 | 109.59 | 106.51 | 107.01 | 1,812,510 | -2.53(-2.31%) |
Jul 20, 2020 | 109.83 | 111.25 | 109.48 | 109.54 | 1,124,454 | +0.30(+0.27%) |
Jul 17, 2020 | 109.94 | 110.40 | 107.85 | 109.24 | 1,860,400 | -0.23(-0.21%) |
Jul 16, 2020 | 111.23 | 111.39 | 108.01 | 109.47 | 1,232,565 | -1.66(-1.49%) |
Jul 15, 2020 | 109.06 | 111.51 | 108.36 | 111.13 | 1,359,039 | +2.56(+2.36%) |
Jul 14, 2020 | 106.89 | 109.14 | 105.67 | 108.57 | 1,799,602 | +1.54(+1.44%) |
Jul 13, 2020 | 108.75 | 110.32 | 106.40 | 107.03 | 1,563,860 | -1.79(-1.64%) |
Jul 10, 2020 | 108.38 | 109.20 | 107.77 | 108.82 | 1,233,100 | +0.35(+0.32%) |
Jul 09, 2020 | 108.71 | 109.25 | 106.23 | 108.47 | 1,787,840 | +0.47(+0.44%) |
Jul 08, 2020 | 112.80 | 113.00 | 107.94 | 108.00 | 2,379,822 | -4.46(-3.97%) |
Jul 07, 2020 | 113.00 | 113.44 | 112.28 | 112.46 | 1,525,064 | -1.11(-0.98%) |
Jul 06, 2020 | 113.75 | 113.99 | 112.42 | 113.57 | 1,540,609 | +1.27(+1.13%) |
Jul 02, 2020 | 114.49 | 114.49 | 111.72 | 112.30 | 1,283,100 | -0.09(-0.08%) |
Jul 01, 2020 | 112.06 | 113.08 | 110.96 | 112.39 | 1,433,494 | +0.15(+0.13%) |
Jun 30, 2020 | 110.99 | 112.85 | 110.70 | 112.24 | 2,103,560 | +1.02(+0.92%) |
Jun 29, 2020 | 113.59 | 113.88 | 110.58 | 111.22 | 1,730,827 | -2.39(-2.10%) |
Jun 26, 2020 | 113.48 | 114.64 | 110.54 | 113.61 | 5,042,500 | +0.14(+0.12%) |
Jun 25, 2020 | 111.62 | 113.65 | 110.75 | 113.47 | 1,353,793 | +1.52(+1.36%) |
Jun 24, 2020 | 113.96 | 115.75 | 111.36 | 111.95 | 2,096,448 | -3.54(-3.07%) |
Jun 23, 2020 | 117.74 | 119.50 | 115.06 | 115.49 | 1,878,016 | -1.43(-1.22%) |
Jun 22, 2020 | 118.86 | 119.78 | 116.83 | 116.92 | 2,137,819 | -2.43(-2.04%) |
Jun 19, 2020 | 116.95 | 119.52 | 116.20 | 119.35 | 2,807,800 | +3.03(+2.60%) |
Jun 18, 2020 | 114.68 | 116.82 | 114.15 | 116.32 | 1,359,565 | +0.80(+0.69%) |
Jun 17, 2020 | 114.15 | 116.80 | 113.93 | 115.52 | 1,521,522 | +2.12(+1.87%) |
Jun 16, 2020 | 112.28 | 114.71 | 109.83 | 113.40 | 1,926,454 | +2.96(+2.68%) |
Jun 15, 2020 | 108.23 | 111.64 | 107.75 | 110.44 | 1,878,114 | +1.14(+1.04%) |
Jun 12, 2020 | 111.90 | 112.11 | 107.39 | 109.30 | 2,474,600 | -0.52(-0.47%) |
Jun 11, 2020 | 114.42 | 115.03 | 109.66 | 109.82 | 2,905,651 | -6.51(-5.60%) |
Jun 10, 2020 | 115.99 | 117.29 | 115.35 | 116.33 | 1,607,270 | +0.34(+0.29%) |
Jun 09, 2020 | 119.01 | 120.17 | 115.78 | 115.99 | 2,274,807 | -3.75(-3.13%) |
Jun 08, 2020 | 114.61 | 120.50 | 114.61 | 119.74 | 2,686,216 | +4.53(+3.93%) |
Jun 05, 2020 | 113.78 | 116.42 | 112.63 | 115.21 | 1,416,100 | +1.53(+1.35%) |
Jun 04, 2020 | 113.19 | 114.30 | 112.76 | 113.68 | 1,357,330 | -0.09(-0.08%) |
Jun 03, 2020 | 116.85 | 117.60 | 113.61 | 113.77 | 1,395,949 | -2.51(-2.16%) |
Jun 02, 2020 | 117.67 | 118.31 | 114.42 | 116.28 | 2,036,667 | -2.64(-2.22%) |
Jun 01, 2020 | 119.30 | 121.50 | 117.26 | 118.92 | 2,227,479 | -0.98(-0.82%) |
May 29, 2020 | 115.38 | 120.19 | 114.02 | 119.90 | 4,171,400 | +5.48(+4.79%) |
May 28, 2020 | 113.13 | 115.99 | 111.76 | 114.42 | 5,622,150 | +8.28(+7.80%) |
May 27, 2020 | 103.31 | 106.25 | 100.40 | 106.14 | 1,950,141 | +3.34(+3.25%) |
May 26, 2020 | 102.86 | 104.88 | 102.01 | 102.80 | 2,125,071 | +1.30(+1.28%) |
May 22, 2020 | 101.21 | 102.15 | 100.34 | 101.50 | 1,063,900 | +0.36(+0.36%) |
May 21, 2020 | 103.47 | 103.92 | 100.04 | 101.14 | 1,459,071 | -2.77(-2.67%) |
May 20, 2020 | 102.29 | 105.29 | 101.36 | 103.91 | 1,867,782 | +2.69(+2.66%) |
May 19, 2020 | 103.22 | 103.22 | 100.38 | 101.22 | 2,050,586 | -1.50(-1.46%) |
May 18, 2020 | 103.58 | 104.83 | 102.58 | 102.72 | 1,726,492 | +0.78(+0.77%) |
May 15, 2020 | 100.68 | 102.29 | 99.67 | 101.94 | 1,172,900 | +1.02(+1.01%) |
May 14, 2020 | 101.14 | 101.74 | 98.89 | 100.92 | 1,869,755 | -1.53(-1.49%) |
May 13, 2020 | 102.00 | 103.20 | 99.90 | 102.45 | 2,049,739 | +0.80(+0.79%) |
May 12, 2020 | 104.00 | 105.80 | 101.59 | 101.65 | 2,909,792 | +0.31(+0.31%) |
May 11, 2020 | 97.32 | 102.17 | 96.98 | 101.34 | 2,081,185 | +4.00(+4.11%) |
May 08, 2020 | 98.11 | 98.49 | 96.69 | 97.34 | 2,176,300 | +0.42(+0.43%) |
May 07, 2020 | 97.81 | 98.70 | 96.64 | 96.92 | 1,642,655 | +0.08(+0.08%) |
May 06, 2020 | 100.00 | 100.00 | 94.82 | 96.84 | 3,690,781 | -1.41(-1.44%) |
May 05, 2020 | 99.02 | 100.98 | 97.07 | 98.25 | 6,349,197 | -5.59(-5.38%) |
May 04, 2020 | 103.30 | 104.30 | 102.37 | 103.84 | 1,886,107 | -0.07(-0.07%) |
May 01, 2020 | 106.16 | 106.84 | 103.25 | 103.91 | 2,305,800 | -3.56(-3.31%) |
Apr 30, 2020 | 107.61 | 108.45 | 106.30 | 107.47 | 1,284,850 | -0.98(-0.90%) |
Apr 29, 2020 | 108.58 | 109.89 | 107.04 | 108.45 | 1,621,325 | +1.53(+1.43%) |
Apr 28, 2020 | 111.42 | 111.99 | 106.29 | 106.92 | 2,217,358 | -3.94(-3.55%) |
Apr 27, 2020 | 110.00 | 111.66 | 109.67 | 110.86 | 2,390,959 | +2.74(+2.53%) |
Apr 24, 2020 | 104.28 | 108.55 | 104.27 | 108.12 | 1,889,200 | +3.98(+3.82%) |
Apr 23, 2020 | 104.00 | 106.24 | 103.69 | 104.14 | 1,295,438 | +0.23(+0.22%) |
Apr 22, 2020 | 105.43 | 105.87 | 101.85 | 103.91 | 1,382,788 | +0.52(+0.50%) |
Apr 21, 2020 | 105.99 | 106.21 | 103.14 | 103.39 | 1,698,422 | -3.33(-3.12%) |
Apr 20, 2020 | 103.62 | 109.13 | 102.99 | 106.72 | 3,703,316 | +3.24(+3.13%) |
Apr 17, 2020 | 101.54 | 103.87 | 99.94 | 103.48 | 3,952,800 | +4.88(+4.95%) |
Apr 16, 2020 | 97.52 | 99.98 | 97.10 | 98.60 | 3,290,031 | +1.66(+1.71%) |
Apr 15, 2020 | 98.40 | 98.40 | 95.86 | 96.94 | 1,711,860 | -2.46(-2.47%) |
Apr 14, 2020 | 97.34 | 100.11 | 97.34 | 99.40 | 2,041,804 | +2.86(+2.96%) |
Apr 13, 2020 | 96.38 | 97.12 | 95.00 | 96.54 | 1,712,500 | +0.31(+0.32%) |
Apr 09, 2020 | 97.91 | 99.28 | 94.23 | 96.23 | 3,281,400 | -2.33(-2.36%) |
Apr 08, 2020 | 95.50 | 99.11 | 95.35 | 98.56 | 2,464,719 | +3.84(+4.05%) |
Apr 07, 2020 | 96.77 | 98.95 | 94.00 | 94.72 | 3,293,431 | -1.19(-1.24%) |
Apr 06, 2020 | 91.57 | 96.05 | 90.55 | 95.91 | 2,826,324 | +6.14(+6.84%) |
Apr 03, 2020 | 91.15 | 92.11 | 88.92 | 89.77 | 1,693,800 | -0.58(-0.64%) |
Apr 02, 2020 | 88.75 | 90.69 | 87.56 | 90.35 | 2,325,729 | +0.42(+0.47%) |