Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 179.35 | 182.98 | 177.69 | 181.28 | 6,670,168 | +0.12(+0.07%) |
Apr 29, 2021 | 177.75 | 181.85 | 175.78 | 181.16 | 7,812,856 | +4.76(+2.70%) |
Apr 28, 2021 | 173.75 | 176.45 | 172.60 | 176.40 | 7,093,645 | +3.77(+2.18%) |
Apr 27, 2021 | 169.19 | 175.43 | 168.70 | 172.63 | 16,491,005 | +16.29(+10.42%) |
Apr 26, 2021 | 159.87 | 159.93 | 155.35 | 156.34 | 4,465,188 | -2.80(-1.76%) |
Apr 23, 2021 | 158.15 | 160.34 | 157.69 | 159.14 | 2,706,909 | +1.29(+0.82%) |
Apr 22, 2021 | 157.70 | 160.77 | 157.58 | 157.85 | 3,461,181 | -0.94(-0.59%) |
Apr 21, 2021 | 159.52 | 159.66 | 157.90 | 158.79 | 3,603,537 | -1.00(-0.62%) |
Apr 20, 2021 | 158.20 | 159.93 | 157.25 | 159.79 | 2,971,110 | +1.45(+0.92%) |
Apr 19, 2021 | 159.98 | 159.98 | 157.98 | 158.34 | 2,939,325 | -1.47(-0.92%) |
Apr 16, 2021 | 160.19 | 161.12 | 159.12 | 159.81 | 3,171,799 | +0.06(+0.04%) |
Apr 15, 2021 | 159.04 | 160.82 | 156.96 | 159.74 | 3,530,295 | +3.05(+1.95%) |
Apr 14, 2021 | 159.01 | 159.53 | 156.41 | 156.69 | 2,914,518 | -2.85(-1.79%) |
Apr 13, 2021 | 157.67 | 159.99 | 157.11 | 159.55 | 2,771,785 | +0.75(+0.47%) |
Apr 12, 2021 | 156.01 | 159.47 | 155.40 | 158.80 | 3,400,151 | +2.35(+1.50%) |
Apr 09, 2021 | 154.08 | 156.46 | 153.68 | 156.45 | 2,901,232 | +2.60(+1.69%) |
Apr 08, 2021 | 153.43 | 154.06 | 152.29 | 153.86 | 2,281,819 | +0.95(+0.62%) |
Apr 07, 2021 | 153.78 | 154.15 | 152.24 | 152.91 | 2,338,894 | -0.91(-0.59%) |
Apr 06, 2021 | 153.03 | 154.75 | 152.26 | 153.81 | 2,772,457 | +0.91(+0.59%) |
Apr 05, 2021 | 153.04 | 153.88 | 152.16 | 152.91 | 2,604,399 | +0.59(+0.39%) |
Apr 01, 2021 | 151.33 | 153.07 | 150.13 | 152.31 | 4,065,368 | +1.15(+0.76%) |
Mar 31, 2021 | 150.49 | 152.06 | 149.04 | 151.16 | 4,147,664 | +1.20(+0.80%) |
Mar 30, 2021 | 149.00 | 151.16 | 148.86 | 149.96 | 2,700,168 | +0.44(+0.30%) |
Mar 29, 2021 | 149.05 | 150.25 | 148.20 | 149.52 | 3,039,197 | +0.14(+0.10%) |
Mar 26, 2021 | 146.28 | 149.48 | 145.65 | 149.38 | 3,525,920 | +4.21(+2.90%) |
Mar 25, 2021 | 141.83 | 145.53 | 141.12 | 145.17 | 3,311,137 | +2.97(+2.09%) |
Mar 24, 2021 | 142.33 | 144.30 | 142.01 | 142.20 | 2,569,674 | +0.05(+0.03%) |
Mar 23, 2021 | 142.28 | 144.20 | 141.60 | 142.15 | 3,282,922 | -1.07(-0.75%) |
Mar 22, 2021 | 142.00 | 143.81 | 140.98 | 143.22 | 4,378,325 | +1.57(+1.11%) |
Mar 19, 2021 | 143.55 | 146.94 | 141.11 | 141.65 | 16,794,286 | -0.81(-0.57%) |
Mar 18, 2021 | 142.68 | 143.29 | 141.34 | 142.46 | 3,335,725 | -0.40(-0.28%) |
Mar 17, 2021 | 142.97 | 143.84 | 141.89 | 142.86 | 4,097,689 | -1.93(-1.33%) |
Mar 16, 2021 | 144.75 | 145.98 | 143.55 | 144.79 | 2,696,189 | +0.16(+0.11%) |
Mar 15, 2021 | 149.30 | 149.33 | 143.19 | 144.63 | 5,102,080 | -4.49(-3.01%) |
Mar 12, 2021 | 148.16 | 149.51 | 147.56 | 149.12 | 2,153,179 | +0.40(+0.27%) |
Mar 11, 2021 | 147.58 | 150.00 | 147.07 | 148.72 | 3,267,525 | +1.79(+1.22%) |
Mar 10, 2021 | 146.15 | 147.77 | 145.60 | 146.93 | 2,824,125 | +1.74(+1.20%) |
Mar 09, 2021 | 143.35 | 146.86 | 143.35 | 145.19 | 2,868,716 | +2.13(+1.49%) |
Mar 08, 2021 | 146.93 | 147.82 | 142.96 | 143.05 | 3,571,891 | -3.14(-2.15%) |
Mar 05, 2021 | 142.62 | 146.88 | 141.46 | 146.19 | 4,128,905 | +4.40(+3.10%) |
Mar 04, 2021 | 142.33 | 143.43 | 140.10 | 141.79 | 4,170,635 | -0.87(-0.61%) |
Mar 03, 2021 | 142.80 | 144.21 | 142.17 | 142.66 | 2,961,910 | -0.84(-0.58%) |
Mar 02, 2021 | 143.85 | 145.10 | 142.18 | 143.50 | 2,984,148 | -0.09(-0.06%) |
Mar 01, 2021 | 141.88 | 144.64 | 141.02 | 143.59 | 3,678,887 | +3.24(+2.31%) |
Feb 26, 2021 | 141.02 | 141.59 | 139.25 | 140.35 | 3,927,835 | +0.28(+0.20%) |
Feb 25, 2021 | 141.75 | 142.55 | 139.64 | 140.06 | 2,940,390 | -2.28(-1.60%) |
Feb 24, 2021 | 142.53 | 143.97 | 141.46 | 142.34 | 3,330,338 | -0.66(-0.46%) |
Feb 23, 2021 | 142.86 | 143.54 | 140.30 | 143.00 | 4,931,495 | -0.70(-0.49%) |
Feb 22, 2021 | 142.03 | 144.51 | 140.51 | 143.70 | 4,379,116 | +0.94(+0.66%) |
Feb 19, 2021 | 143.46 | 144.31 | 142.56 | 142.76 | 3,465,757 | -0.50(-0.35%) |
Feb 18, 2021 | 141.21 | 143.70 | 140.16 | 143.26 | 4,069,370 | +0.99(+0.70%) |
Feb 17, 2021 | 142.35 | 143.06 | 141.29 | 142.27 | 3,341,903 | -0.66(-0.46%) |
Feb 16, 2021 | 144.87 | 144.89 | 142.34 | 142.93 | 3,243,817 | -1.45(-1.00%) |
Feb 12, 2021 | 143.57 | 144.77 | 143.19 | 144.38 | 2,901,268 | +0.90(+0.63%) |
Feb 11, 2021 | 146.69 | 146.92 | 142.44 | 143.48 | 3,605,551 | -2.91(-1.99%) |
Feb 10, 2021 | 148.40 | 148.66 | 145.40 | 146.38 | 3,329,511 | -1.11(-0.76%) |
Feb 09, 2021 | 144.48 | 148.10 | 143.84 | 147.50 | 3,477,476 | +3.07(+2.12%) |
Feb 08, 2021 | 145.31 | 146.22 | 143.87 | 144.43 | 2,537,385 | -0.82(-0.57%) |
Feb 05, 2021 | 144.03 | 145.40 | 142.90 | 145.25 | 2,897,307 | +1.87(+1.31%) |
Feb 04, 2021 | 140.70 | 143.51 | 139.46 | 143.38 | 3,175,903 | +2.25(+1.60%) |
Feb 03, 2021 | 141.99 | 142.68 | 138.60 | 141.13 | 5,157,269 | -0.51(-0.36%) |
Feb 02, 2021 | 144.21 | 145.09 | 138.67 | 141.64 | 12,160,735 | +3.56(+2.58%) |
Feb 01, 2021 | 138.03 | 138.87 | 136.89 | 138.08 | 5,399,313 | +1.11(+0.81%) |
Jan 29, 2021 | 138.43 | 139.35 | 136.75 | 136.97 | 5,667,301 | -2.01(-1.44%) |
Jan 28, 2021 | 140.26 | 140.84 | 138.91 | 138.97 | 2,899,766 | -0.34(-0.24%) |
Jan 27, 2021 | 140.72 | 141.03 | 138.72 | 139.31 | 3,190,134 | -3.34(-2.34%) |
Jan 26, 2021 | 143.49 | 143.82 | 141.82 | 142.65 | 3,351,630 | -0.28(-0.20%) |
Jan 25, 2021 | 141.13 | 145.04 | 140.60 | 142.93 | 4,455,316 | +2.44(+1.74%) |
Jan 22, 2021 | 139.97 | 141.78 | 139.09 | 140.49 | 3,543,831 | -0.98(-0.69%) |
Jan 21, 2021 | 140.80 | 142.89 | 140.69 | 141.47 | 2,266,524 | +0.23(+0.16%) |
Jan 20, 2021 | 138.65 | 141.64 | 137.88 | 141.24 | 3,426,193 | +3.14(+2.28%) |
Jan 19, 2021 | 141.12 | 141.21 | 137.89 | 138.10 | 5,130,877 | -2.31(-1.65%) |
Jan 15, 2021 | 143.80 | 144.01 | 139.80 | 140.41 | 5,450,359 | -4.04(-2.80%) |
Jan 14, 2021 | 144.65 | 146.32 | 144.23 | 144.45 | 2,968,369 | +0.32(+0.22%) |
Jan 13, 2021 | 144.52 | 145.32 | 143.11 | 144.13 | 2,990,681 | -0.71(-0.49%) |
Jan 12, 2021 | 143.48 | 145.32 | 141.32 | 144.84 | 5,218,811 | +1.81(+1.27%) |
Jan 11, 2021 | 140.38 | 143.10 | 139.39 | 143.03 | 6,934,687 | +3.07(+2.19%) |
Jan 08, 2021 | 140.60 | 141.29 | 139.15 | 139.96 | 5,482,725 | -0.54(-0.38%) |
Jan 07, 2021 | 142.81 | 143.04 | 139.74 | 140.50 | 6,808,245 | -1.80(-1.27%) |
Jan 06, 2021 | 141.63 | 144.15 | 141.39 | 142.30 | 5,726,322 | -0.42(-0.30%) |
Jan 05, 2021 | 143.75 | 144.93 | 142.47 | 142.73 | 4,483,221 | -2.01(-1.39%) |
Jan 04, 2021 | 148.81 | 148.93 | 143.04 | 144.74 | 4,868,926 | -4.06(-2.73%) |
Dec 31, 2020 | 148.81 | 148.81 | 148.81 | 3,515,185 | +1.92(+1.31%) | |
Dec 30, 2020 | 150.06 | 150.06 | 146.82 | 146.89 | 3,515,185 | -2.47(-1.66%) |
Dec 29, 2020 | 151.77 | 152.00 | 148.81 | 149.36 | 3,239,407 | -2.06(-1.36%) |
Dec 28, 2020 | 152.52 | 153.05 | 151.01 | 151.42 | 2,106,072 | -0.73(-0.48%) |
Dec 24, 2020 | 152.88 | 153.18 | 151.52 | 152.16 | 1,138,462 | -0.40(-0.26%) |
Dec 23, 2020 | 154.09 | 155.47 | 152.53 | 152.55 | 2,889,427 | -1.70(-1.10%) |
Dec 22, 2020 | 152.28 | 154.86 | 152.00 | 154.25 | 2,816,918 | +1.74(+1.14%) |
Dec 21, 2020 | 152.36 | 154.14 | 151.13 | 152.51 | 3,595,417 | -2.29(-1.48%) |
Dec 18, 2020 | 152.91 | 155.07 | 151.23 | 154.80 | 9,711,219 | +0.61(+0.39%) |
Dec 17, 2020 | 150.87 | 154.92 | 150.25 | 154.19 | 4,954,659 | +3.85(+2.56%) |
Dec 16, 2020 | 147.92 | 151.69 | 147.92 | 150.34 | 3,870,872 | +2.62(+1.77%) |
Dec 15, 2020 | 147.66 | 148.80 | 146.81 | 147.72 | 2,891,783 | +0.49(+0.33%) |
Dec 14, 2020 | 151.79 | 151.79 | 147.21 | 147.23 | 3,830,133 | -1.57(-1.06%) |
Dec 11, 2020 | 146.24 | 149.35 | 146.11 | 148.81 | 5,406,564 | +3.68(+2.53%) |
Dec 10, 2020 | 147.57 | 147.98 | 144.59 | 145.13 | 5,312,919 | -4.37(-2.92%) |
Dec 09, 2020 | 148.05 | 150.09 | 147.58 | 149.50 | 3,750,061 | +2.47(+1.68%) |
Dec 08, 2020 | 148.21 | 148.66 | 146.62 | 147.03 | 4,392,287 | -0.96(-0.65%) |
Dec 07, 2020 | 148.57 | 148.71 | 146.77 | 147.99 | 3,524,552 | +0.20(+0.13%) |
Dec 04, 2020 | 148.51 | 148.98 | 146.99 | 147.79 | 3,130,431 | -0.51(-0.35%) |
Dec 03, 2020 | 149.44 | 150.42 | 147.94 | 148.30 | 3,214,018 | -0.88(-0.59%) |
Dec 02, 2020 | 148.32 | 149.30 | 147.13 | 149.19 | 4,357,212 | +0.77(+0.52%) |
Dec 01, 2020 | 153.32 | 153.93 | 148.37 | 148.42 | 6,078,921 | -2.75(-1.82%) |
Nov 30, 2020 | 149.84 | 151.31 | 148.55 | 151.17 | 5,324,119 | +1.93(+1.29%) |
Nov 27, 2020 | 151.07 | 151.48 | 148.36 | 149.24 | 2,508,464 | -1.42(-0.94%) |
Nov 25, 2020 | 152.09 | 152.86 | 149.67 | 150.66 | 3,958,136 | -1.94(-1.27%) |
Nov 24, 2020 | 148.42 | 152.97 | 148.07 | 152.60 | 6,079,028 | +5.38(+3.66%) |
Nov 23, 2020 | 146.24 | 147.33 | 144.84 | 147.22 | 4,267,545 | +2.51(+1.73%) |
Nov 20, 2020 | 146.98 | 147.39 | 144.66 | 144.71 | 4,514,806 | -2.40(-1.63%) |
Nov 19, 2020 | 148.45 | 148.45 | 146.42 | 147.11 | 3,551,777 | -1.74(-1.17%) |
Nov 18, 2020 | 149.29 | 151.61 | 148.85 | 148.85 | 3,837,972 | -0.38(-0.25%) |
Nov 17, 2020 | 149.01 | 149.69 | 146.24 | 149.23 | 4,104,249 | +0.39(+0.26%) |
Nov 16, 2020 | 144.18 | 148.88 | 142.49 | 148.84 | 4,968,318 | +4.22(+2.91%) |
Nov 13, 2020 | 145.09 | 145.89 | 144.18 | 144.63 | 2,976,637 | +0.50(+0.34%) |
Nov 12, 2020 | 146.10 | 146.24 | 142.86 | 144.13 | 4,605,998 | -2.23(-1.52%) |
Nov 11, 2020 | 146.12 | 147.75 | 145.08 | 146.36 | 3,687,865 | +1.68(+1.16%) |
Nov 10, 2020 | 143.80 | 145.15 | 141.43 | 144.68 | 3,789,103 | +1.33(+0.92%) |
Nov 09, 2020 | 144.13 | 147.13 | 139.39 | 143.35 | 10,760,868 | -3.92(-2.66%) |
Nov 06, 2020 | 144.11 | 147.82 | 143.23 | 147.27 | 3,370,176 | +3.62(+2.52%) |
Nov 05, 2020 | 145.44 | 145.66 | 142.47 | 143.65 | 4,549,714 | +0.86(+0.60%) |
Nov 04, 2020 | 144.14 | 145.22 | 141.02 | 142.79 | 4,015,120 | -0.79(-0.55%) |
Nov 03, 2020 | 141.80 | 144.61 | 140.83 | 143.58 | 3,573,954 | +3.45(+2.46%) |
Nov 02, 2020 | 139.51 | 141.57 | 137.87 | 140.13 | 4,465,613 | +2.14(+1.55%) |
Oct 30, 2020 | 140.54 | 140.93 | 136.35 | 137.99 | 5,969,993 | -3.73(-2.63%) |
Oct 29, 2020 | 138.83 | 144.06 | 138.54 | 141.72 | 6,655,758 | +4.90(+3.58%) |
Oct 28, 2020 | 142.45 | 143.93 | 136.66 | 136.82 | 12,652,106 | -13.23(-8.82%) |
Oct 27, 2020 | 150.09 | 150.78 | 148.09 | 150.05 | 6,514,174 | +2.49(+1.69%) |
Oct 26, 2020 | 150.12 | 150.12 | 145.96 | 147.55 | 4,612,157 | -3.43(-2.27%) |
Oct 23, 2020 | 151.44 | 152.60 | 150.46 | 150.98 | 3,145,877 | -0.96(-0.63%) |
Oct 22, 2020 | 153.14 | 153.46 | 150.76 | 151.94 | 4,438,058 | +0.23(+0.15%) |
Oct 21, 2020 | 154.96 | 156.34 | 151.64 | 151.71 | 5,025,003 | -1.89(-1.23%) |
Oct 20, 2020 | 152.07 | 155.76 | 151.38 | 153.60 | 3,172,516 | +2.44(+1.62%) |
Oct 19, 2020 | 153.49 | 154.75 | 150.28 | 151.15 | 3,283,559 | -2.06(-1.34%) |
Oct 16, 2020 | 153.76 | 154.75 | 153.05 | 153.21 | 3,924,205 | +0.35(+0.23%) |
Oct 15, 2020 | 151.66 | 152.88 | 151.07 | 152.86 | 3,485,451 | -0.83(-0.54%) |
Oct 14, 2020 | 154.32 | 154.54 | 152.65 | 153.69 | 3,599,680 | -0.30(-0.19%) |
Oct 13, 2020 | 154.14 | 155.59 | 153.60 | 153.99 | 3,435,955 | -1.06(-0.69%) |
Oct 12, 2020 | 153.58 | 155.28 | 153.01 | 155.05 | 2,587,635 | +1.62(+1.06%) |
Oct 09, 2020 | 153.27 | 154.03 | 151.82 | 153.43 | 3,257,457 | +0.42(+0.28%) |
Oct 08, 2020 | 154.18 | 154.56 | 152.34 | 153.01 | 3,184,678 | -0.69(-0.45%) |
Oct 07, 2020 | 149.84 | 154.09 | 149.57 | 153.69 | 4,377,932 | +4.95(+3.33%) |
Oct 06, 2020 | 148.68 | 151.11 | 148.19 | 148.74 | 4,179,561 | +0.17(+0.11%) |
Oct 05, 2020 | 147.69 | 149.28 | 147.06 | 148.57 | 3,116,439 | +1.93(+1.32%) |
Oct 02, 2020 | 146.38 | 147.99 | 145.58 | 146.64 | 5,103,767 | -0.61(-0.41%) |
Oct 01, 2020 | 148.47 | 150.01 | 146.57 | 147.25 | 5,616,398 | +0.90(+0.61%) |
Sep 30, 2020 | 148.69 | 149.02 | 145.36 | 146.35 | 6,177,204 | -1.64(-1.11%) |
Sep 29, 2020 | 148.26 | 149.72 | 146.78 | 147.99 | 3,545,397 | -0.35(-0.24%) |
Sep 28, 2020 | 149.23 | 151.05 | 147.98 | 148.34 | 4,938,135 | +2.44(+1.67%) |
Sep 25, 2020 | 139.89 | 146.68 | 139.89 | 145.90 | 5,008,924 | +5.01(+3.56%) |
Sep 24, 2020 | 141.51 | 142.78 | 138.76 | 140.89 | 3,387,004 | -1.00(-0.71%) |
Sep 23, 2020 | 142.72 | 145.59 | 141.70 | 141.89 | 4,372,119 | -0.30(-0.21%) |
Sep 22, 2020 | 140.82 | 142.41 | 140.15 | 142.19 | 3,474,583 | +0.73(+0.52%) |
Sep 21, 2020 | 141.77 | 143.12 | 138.23 | 141.46 | 4,431,534 | +1.23(+0.88%) |
Sep 18, 2020 | 140.65 | 143.82 | 140.02 | 140.23 | 8,281,979 | -0.08(-0.06%) |
Sep 17, 2020 | 137.93 | 140.76 | 137.86 | 140.31 | 3,415,794 | -0.11(-0.08%) |
Sep 16, 2020 | 146.50 | 146.99 | 140.11 | 140.41 | 6,532,909 | -1.46(-1.03%) |
Sep 15, 2020 | 141.04 | 142.08 | 139.09 | 141.87 | 3,677,208 | +1.22(+0.87%) |
Sep 14, 2020 | 141.32 | 142.42 | 139.68 | 140.65 | 4,117,035 | +1.12(+0.80%) |
Sep 11, 2020 | 139.20 | 141.06 | 138.27 | 139.53 | 2,808,517 | +0.86(+0.62%) |
Sep 10, 2020 | 141.40 | 141.63 | 137.96 | 138.67 | 2,790,562 | -1.68(-1.19%) |
Sep 09, 2020 | 138.81 | 141.37 | 138.81 | 140.35 | 2,638,535 | +2.94(+2.14%) |
Sep 08, 2020 | 139.46 | 140.58 | 136.98 | 137.41 | 3,616,440 | -3.80(-2.69%) |
Sep 04, 2020 | 140.74 | 142.15 | 135.81 | 141.21 | 4,100,228 | +2.42(+1.75%) |
Sep 03, 2020 | 142.52 | 143.56 | 137.85 | 138.79 | 5,413,881 | -6.81(-4.68%) |
Sep 02, 2020 | 143.43 | 145.97 | 142.46 | 145.60 | 4,300,226 | +2.75(+1.92%) |
Sep 01, 2020 | 143.28 | 144.16 | 141.89 | 142.85 | 3,526,941 | -0.85(-0.59%) |
Aug 31, 2020 | 142.05 | 145.11 | 141.63 | 143.71 | 4,509,272 | +1.11(+0.78%) |
Aug 28, 2020 | 140.98 | 142.82 | 139.95 | 142.60 | 3,392,605 | +1.89(+1.34%) |
Aug 27, 2020 | 140.30 | 141.38 | 139.40 | 140.71 | 3,316,507 | +1.15(+0.82%) |
Aug 26, 2020 | 139.66 | 140.50 | 138.65 | 139.56 | 3,143,341 | -0.12(-0.09%) |
Aug 25, 2020 | 141.90 | 142.63 | 138.81 | 139.68 | 3,337,021 | -1.15(-0.82%) |
Aug 24, 2020 | 140.28 | 141.46 | 139.71 | 140.83 | 4,649,382 | +1.16(+0.83%) |
Aug 21, 2020 | 139.44 | 140.74 | 138.35 | 139.68 | 5,033,289 | +0.43(+0.31%) |
Aug 20, 2020 | 138.90 | 139.86 | 137.29 | 139.24 | 2,630,375 | -0.69(-0.49%) |
Aug 19, 2020 | 140.12 | 141.29 | 139.51 | 139.93 | 3,083,382 | +0.31(+0.22%) |
Aug 18, 2020 | 139.98 | 140.81 | 138.81 | 139.63 | 2,986,283 | -0.27(-0.19%) |
Aug 17, 2020 | 140.61 | 141.50 | 139.42 | 139.90 | 2,759,598 | -0.38(-0.27%) |
Aug 14, 2020 | 138.53 | 141.76 | 138.22 | 140.28 | 3,986,788 | +1.26(+0.91%) |
Aug 13, 2020 | 136.82 | 139.39 | 136.56 | 139.02 | 3,263,573 | +1.31(+0.95%) |
Aug 12, 2020 | 137.24 | 139.85 | 136.50 | 137.71 | 4,867,479 | +1.69(+1.24%) |
Aug 11, 2020 | 140.21 | 140.74 | 135.17 | 136.01 | 6,956,878 | -3.26(-2.34%) |
Aug 10, 2020 | 137.43 | 141.99 | 137.02 | 139.28 | 8,474,990 | +2.35(+1.71%) |
Aug 07, 2020 | 127.14 | 136.93 | 127.06 | 136.93 | 11,543,169 | +9.98(+7.86%) |
Aug 06, 2020 | 126.52 | 127.12 | 126.05 | 126.96 | 2,773,907 | +0.34(+0.27%) |
Aug 05, 2020 | 126.85 | 127.42 | 125.05 | 126.62 | 4,525,582 | +0.31(+0.25%) |
Aug 04, 2020 | 123.61 | 127.37 | 123.35 | 126.30 | 5,545,775 | +2.22(+1.79%) |
Aug 03, 2020 | 125.21 | 125.24 | 122.65 | 124.08 | 4,946,878 | -0.51(-0.41%) |
Jul 31, 2020 | 123.77 | 125.79 | 121.92 | 124.59 | 8,514,063 | +1.13(+0.92%) |
Jul 30, 2020 | 120.14 | 126.98 | 117.95 | 123.46 | 35,484,740 | +15.52(+14.38%) |
Jul 29, 2020 | 105.23 | 108.48 | 105.10 | 107.94 | 7,749,199 | +3.54(+3.39%) |
Jul 28, 2020 | 104.95 | 105.37 | 104.06 | 104.40 | 2,860,148 | -1.21(-1.15%) |
Jul 27, 2020 | 103.09 | 106.28 | 102.58 | 105.61 | 5,094,630 | +2.32(+2.25%) |
Jul 24, 2020 | 103.12 | 104.27 | 102.60 | 103.29 | 2,909,597 | +0.18(+0.18%) |
Jul 23, 2020 | 103.60 | 104.20 | 102.94 | 103.11 | 2,691,823 | -0.51(-0.49%) |
Jul 22, 2020 | 103.64 | 104.07 | 102.89 | 103.61 | 4,019,942 | -0.28(-0.27%) |
Jul 21, 2020 | 103.86 | 104.99 | 103.70 | 103.89 | 2,354,391 | +0.60(+0.58%) |
Jul 20, 2020 | 103.35 | 103.61 | 102.16 | 103.29 | 2,711,346 | -0.17(-0.17%) |
Jul 17, 2020 | 104.73 | 105.32 | 103.38 | 103.46 | 3,188,491 | -1.04(-0.99%) |
Jul 16, 2020 | 103.68 | 104.60 | 103.13 | 104.50 | 2,896,606 | +0.46(+0.45%) |
Jul 15, 2020 | 101.86 | 104.47 | 101.33 | 104.04 | 5,546,260 | +3.39(+3.36%) |
Jul 14, 2020 | 99.12 | 100.93 | 98.66 | 100.65 | 2,908,279 | +1.37(+1.38%) |
Jul 13, 2020 | 100.91 | 101.03 | 99.25 | 99.28 | 2,637,325 | -1.14(-1.14%) |
Jul 10, 2020 | 100.10 | 100.94 | 99.48 | 100.42 | 2,614,546 | +0.54(+0.54%) |
Jul 09, 2020 | 99.93 | 100.39 | 99.24 | 99.88 | 2,711,249 | -0.02(-0.02%) |
Jul 08, 2020 | 99.95 | 100.60 | 99.47 | 99.90 | 3,496,181 | +0.02(+0.02%) |
Jul 07, 2020 | 99.63 | 100.76 | 99.38 | 99.88 | 2,514,810 | -0.79(-0.79%) |
Jul 06, 2020 | 100.95 | 101.05 | 100.02 | 100.68 | 3,947,410 | +0.87(+0.87%) |
Jul 02, 2020 | 100.90 | 101.13 | 99.71 | 99.81 | 3,944,851 | -0.05(-0.05%) |
Jul 01, 2020 | 102.86 | 104.65 | 99.71 | 99.86 | 10,290,928 | +2.83(+2.91%) |
Jun 30, 2020 | 95.57 | 97.76 | 94.80 | 97.03 | 4,523,651 | +1.48(+1.55%) |
Jun 29, 2020 | 95.10 | 96.12 | 94.12 | 95.55 | 3,890,316 | +1.89(+2.01%) |
Jun 26, 2020 | 96.56 | 96.79 | 93.52 | 93.66 | 6,289,441 | -2.79(-2.90%) |
Jun 25, 2020 | 95.36 | 96.57 | 94.57 | 96.45 | 3,422,712 | +0.89(+0.93%) |
Jun 24, 2020 | 95.93 | 97.33 | 94.67 | 95.56 | 6,268,870 | -0.97(-1.00%) |
Jun 23, 2020 | 94.44 | 96.76 | 94.26 | 96.53 | 6,377,304 | +3.24(+3.47%) |
Jun 22, 2020 | 93.46 | 93.86 | 92.06 | 93.30 | 5,025,111 | -0.76(-0.81%) |
Jun 19, 2020 | 94.53 | 95.16 | 92.83 | 94.05 | 10,329,166 | +0.17(+0.18%) |
Jun 18, 2020 | 92.98 | 94.71 | 92.70 | 93.89 | 3,671,088 | +0.51(+0.55%) |
Jun 17, 2020 | 92.95 | 94.73 | 92.66 | 93.37 | 5,056,191 | +1.01(+1.10%) |
Jun 16, 2020 | 94.12 | 94.97 | 90.57 | 92.36 | 4,908,051 | +0.17(+0.18%) |
Jun 15, 2020 | 87.20 | 92.67 | 86.92 | 92.20 | 7,379,422 | +3.63(+4.10%) |
Jun 12, 2020 | 89.81 | 89.86 | 87.24 | 88.56 | 3,820,987 | +0.88(+1.01%) |
Jun 11, 2020 | 90.30 | 90.51 | 87.67 | 87.68 | 6,079,978 | -5.38(-5.78%) |
Jun 10, 2020 | 94.16 | 94.33 | 92.18 | 93.06 | 4,345,308 | -1.05(-1.11%) |
Jun 09, 2020 | 95.20 | 95.30 | 92.97 | 94.11 | 5,233,528 | -2.29(-2.37%) |
Jun 08, 2020 | 93.09 | 96.43 | 93.09 | 96.39 | 5,226,581 | +3.32(+3.56%) |
Jun 05, 2020 | 91.62 | 93.53 | 91.35 | 93.08 | 5,759,840 | +3.01(+3.34%) |
Jun 04, 2020 | 90.15 | 90.61 | 89.27 | 90.07 | 3,172,404 | -0.39(-0.43%) |
Jun 03, 2020 | 89.54 | 90.96 | 89.09 | 90.46 | 4,163,944 | +2.16(+2.45%) |
Jun 02, 2020 | 87.06 | 88.30 | 86.38 | 88.29 | 3,277,134 | +1.65(+1.90%) |
Jun 01, 2020 | 86.82 | 86.99 | 85.84 | 86.64 | 2,877,087 | -0.38(-0.43%) |
May 29, 2020 | 86.69 | 87.63 | 85.83 | 87.02 | 6,832,448 | -0.01(-0.01%) |
May 28, 2020 | 87.27 | 88.23 | 85.82 | 87.03 | 6,257,811 | +0.09(+0.10%) |
May 27, 2020 | 85.34 | 87.05 | 84.59 | 86.94 | 5,082,127 | +2.23(+2.63%) |
May 26, 2020 | 85.66 | 86.35 | 84.46 | 84.72 | 6,374,463 | +0.31(+0.36%) |
May 22, 2020 | 84.47 | 85.15 | 83.52 | 84.41 | 2,757,431 | +0.37(+0.44%) |
May 21, 2020 | 83.54 | 84.63 | 83.43 | 84.04 | 6,312,213 | +0.11(+0.13%) |
May 20, 2020 | 84.21 | 85.04 | 83.32 | 83.93 | 3,811,493 | +0.65(+0.78%) |
May 19, 2020 | 82.85 | 84.18 | 82.40 | 83.28 | 4,253,277 | +0.28(+0.34%) |
May 18, 2020 | 80.61 | 83.82 | 80.37 | 83.00 | 6,379,549 | +4.38(+5.57%) |
May 15, 2020 | 78.46 | 79.36 | 78.28 | 78.62 | 4,620,376 | -0.57(-0.72%) |
May 14, 2020 | 77.73 | 79.29 | 76.74 | 79.19 | 4,667,922 | +0.82(+1.05%) |
May 13, 2020 | 79.94 | 80.52 | 78.06 | 78.37 | 4,272,365 | -1.82(-2.27%) |
May 12, 2020 | 81.84 | 82.19 | 80.17 | 80.19 | 4,056,978 | -0.92(-1.13%) |
May 11, 2020 | 81.37 | 81.93 | 80.41 | 81.11 | 3,609,806 | -0.79(-0.97%) |
May 08, 2020 | 80.79 | 82.03 | 80.59 | 81.90 | 3,958,552 | +1.73(+2.15%) |
May 07, 2020 | 81.18 | 81.42 | 79.85 | 80.17 | 3,832,237 | -0.09(-0.11%) |
May 06, 2020 | 80.44 | 81.56 | 80.06 | 80.26 | 4,200,978 | +0.19(+0.24%) |
May 05, 2020 | 79.05 | 81.06 | 78.94 | 80.07 | 5,790,601 | +1.96(+2.51%) |
May 04, 2020 | 79.12 | 79.29 | 77.39 | 78.11 | 5,537,297 | -1.26(-1.59%) |