Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 139.51 | 139.78 | 137.50 | 137.90 | 1,901,970 | +0.61(+0.44%) |
Mar 30, 2021 | 135.31 | 137.50 | 133.63 | 137.29 | 2,812,033 | +2.21(+1.64%) |
Mar 29, 2021 | 139.85 | 140.54 | 134.86 | 135.08 | 1,703,000 | -5.56(-3.95%) |
Mar 26, 2021 | 142.75 | 143.56 | 137.34 | 140.64 | 1,656,500 | -2.04(-1.43%) |
Mar 25, 2021 | 138.00 | 143.36 | 137.07 | 142.68 | 1,274,892 | +2.83(+2.02%) |
Mar 24, 2021 | 141.20 | 143.36 | 139.83 | 139.85 | 1,438,071 | +0.37(+0.27%) |
Mar 23, 2021 | 143.42 | 144.70 | 138.23 | 139.48 | 1,920,383 | -5.56(-3.83%) |
Mar 22, 2021 | 146.23 | 146.36 | 143.11 | 145.04 | 1,795,761 | -0.90(-0.62%) |
Mar 19, 2021 | 143.57 | 147.77 | 143.57 | 145.94 | 3,381,200 | -2.96(-1.99%) |
Mar 18, 2021 | 152.73 | 155.58 | 148.66 | 148.90 | 1,413,771 | -4.33(-2.83%) |
Mar 17, 2021 | 147.80 | 153.65 | 146.24 | 153.23 | 1,741,051 | +5.88(+3.99%) |
Mar 16, 2021 | 152.57 | 152.57 | 146.67 | 147.35 | 1,593,275 | -5.48(-3.59%) |
Mar 15, 2021 | 150.57 | 153.08 | 148.63 | 152.83 | 1,128,128 | +1.93(+1.28%) |
Mar 12, 2021 | 151.10 | 151.80 | 150.10 | 150.90 | 1,477,300 | -1.61(-1.06%) |
Mar 11, 2021 | 150.05 | 153.94 | 149.55 | 152.51 | 1,406,985 | +3.82(+2.57%) |
Mar 10, 2021 | 144.44 | 150.41 | 144.40 | 148.69 | 1,782,333 | +5.19(+3.62%) |
Mar 09, 2021 | 146.32 | 146.87 | 142.14 | 143.50 | 2,701,612 | -1.10(-0.76%) |
Mar 08, 2021 | 147.92 | 149.90 | 144.38 | 144.60 | 2,435,041 | -1.57(-1.07%) |
Mar 05, 2021 | 148.25 | 148.25 | 135.79 | 146.17 | 2,952,600 | -0.23(-0.16%) |
Mar 04, 2021 | 153.81 | 154.22 | 142.46 | 146.40 | 2,337,021 | -9.15(-5.88%) |
Mar 03, 2021 | 154.76 | 160.14 | 154.72 | 155.55 | 1,519,582 | +1.34(+0.87%) |
Mar 02, 2021 | 155.00 | 156.24 | 152.47 | 154.21 | 1,098,896 | -0.55(-0.36%) |
Mar 01, 2021 | 151.06 | 155.60 | 151.00 | 154.76 | 1,764,449 | +4.92(+3.28%) |
Feb 26, 2021 | 148.72 | 150.58 | 144.71 | 149.84 | 2,581,400 | +2.40(+1.63%) |
Feb 25, 2021 | 154.36 | 154.70 | 145.80 | 147.44 | 2,075,493 | -7.78(-5.01%) |
Feb 24, 2021 | 153.20 | 155.51 | 150.64 | 155.22 | 2,041,644 | +3.56(+2.35%) |
Feb 23, 2021 | 153.81 | 154.19 | 146.88 | 151.66 | 2,287,934 | -5.33(-3.40%) |
Feb 22, 2021 | 152.91 | 159.32 | 152.51 | 156.99 | 1,777,212 | +3.19(+2.07%) |
Feb 19, 2021 | 151.37 | 154.87 | 150.74 | 153.80 | 1,771,200 | +4.45(+2.98%) |
Feb 18, 2021 | 155.37 | 155.60 | 148.03 | 149.35 | 1,531,169 | -7.22(-4.61%) |
Feb 17, 2021 | 154.08 | 157.21 | 152.92 | 156.57 | 1,332,665 | +1.48(+0.95%) |
Feb 16, 2021 | 157.01 | 159.50 | 154.77 | 155.09 | 1,875,499 | -1.20(-0.77%) |
Feb 12, 2021 | 153.89 | 156.52 | 151.43 | 156.29 | 1,404,200 | +2.34(+1.52%) |
Feb 11, 2021 | 151.07 | 154.57 | 148.61 | 153.95 | 1,812,023 | +4.06(+2.71%) |
Feb 10, 2021 | 149.45 | 149.99 | 146.45 | 149.89 | 2,010,381 | +1.61(+1.09%) |
Feb 09, 2021 | 147.50 | 149.37 | 145.73 | 148.28 | 1,131,516 | -0.49(-0.33%) |
Feb 08, 2021 | 148.00 | 149.38 | 146.07 | 148.77 | 1,653,046 | +1.64(+1.11%) |
Feb 05, 2021 | 144.86 | 147.43 | 144.04 | 147.13 | 1,944,400 | +4.98(+3.50%) |
Feb 04, 2021 | 150.00 | 151.23 | 142.15 | 142.15 | 4,000,826 | -1.00(-0.70%) |
Feb 03, 2021 | 141.36 | 146.50 | 141.00 | 143.15 | 2,345,098 | +1.89(+1.34%) |
Feb 02, 2021 | 141.00 | 143.35 | 140.31 | 141.26 | 2,116,955 | +2.49(+1.79%) |
Feb 01, 2021 | 135.24 | 139.30 | 135.24 | 138.77 | 1,654,422 | +5.17(+3.87%) |
Jan 29, 2021 | 133.59 | 137.06 | 130.66 | 133.60 | 2,596,500 | +0.18(+0.13%) |
Jan 28, 2021 | 130.36 | 135.09 | 129.27 | 133.42 | 3,049,099 | +5.46(+4.27%) |
Jan 27, 2021 | 131.76 | 133.38 | 127.21 | 127.96 | 2,273,659 | -7.74(-5.70%) |
Jan 26, 2021 | 139.29 | 140.35 | 135.30 | 135.70 | 1,651,984 | -3.31(-2.38%) |
Jan 25, 2021 | 139.00 | 139.81 | 134.10 | 139.01 | 2,196,791 | -0.48(-0.34%) |
Jan 22, 2021 | 141.28 | 143.69 | 139.00 | 139.49 | 2,251,700 | -4.36(-3.03%) |
Jan 21, 2021 | 145.69 | 146.57 | 143.35 | 143.85 | 1,855,307 | -1.27(-0.88%) |
Jan 20, 2021 | 145.60 | 145.95 | 143.03 | 145.12 | 2,110,304 | +2.55(+1.79%) |
Jan 19, 2021 | 146.10 | 147.62 | 141.02 | 142.57 | 1,789,728 | -0.18(-0.13%) |
Jan 15, 2021 | 143.25 | 143.87 | 137.53 | 142.75 | 1,783,600 | -1.47(-1.02%) |
Jan 14, 2021 | 146.67 | 147.00 | 143.11 | 144.22 | 1,879,784 | -1.84(-1.26%) |
Jan 13, 2021 | 150.02 | 150.99 | 145.10 | 146.06 | 2,275,128 | -5.03(-3.33%) |
Jan 12, 2021 | 146.74 | 152.78 | 146.20 | 151.09 | 2,221,039 | +6.01(+4.14%) |
Jan 11, 2021 | 142.95 | 147.46 | 141.71 | 145.08 | 2,475,163 | -0.48(-0.33%) |
Jan 08, 2021 | 146.27 | 151.19 | 143.81 | 145.56 | 2,471,800 | +0.76(+0.52%) |
Jan 07, 2021 | 141.02 | 145.85 | 140.61 | 144.80 | 2,237,073 | +6.69(+4.84%) |
Jan 06, 2021 | 133.74 | 138.96 | 133.01 | 138.11 | 2,078,590 | +4.72(+3.54%) |
Jan 05, 2021 | 129.00 | 133.80 | 129.00 | 133.39 | 1,762,806 | +3.88(+3.00%) |
Jan 04, 2021 | 131.36 | 131.97 | 127.76 | 129.51 | 1,934,659 | -0.78(-0.60%) |
Dec 31, 2020 | 130.29 | 130.29 | 130.29 | 997,376 | -0.50(-0.38%) | |
Dec 30, 2020 | 128.71 | 131.03 | 128.71 | 130.79 | 997,376 | +2.72(+2.12%) |
Dec 29, 2020 | 129.04 | 130.35 | 127.06 | 128.07 | 838,458 | -0.07(-0.05%) |
Dec 28, 2020 | 128.94 | 130.02 | 128.00 | 128.14 | 652,880 | -0.28(-0.22%) |
Dec 24, 2020 | 128.90 | 129.20 | 127.06 | 128.42 | 350,000 | +0.07(+0.05%) |
Dec 23, 2020 | 127.14 | 130.04 | 126.31 | 128.35 | 1,440,618 | +3.31(+2.65%) |
Dec 22, 2020 | 123.80 | 126.00 | 122.72 | 125.04 | 1,057,680 | +1.72(+1.39%) |
Dec 21, 2020 | 120.00 | 123.68 | 119.75 | 123.32 | 1,281,845 | -0.98(-0.79%) |
Dec 18, 2020 | 125.00 | 125.74 | 122.37 | 124.30 | 3,689,100 | -0.59(-0.47%) |
Dec 17, 2020 | 124.06 | 125.22 | 123.21 | 124.89 | 1,404,026 | +2.05(+1.67%) |
Dec 16, 2020 | 122.96 | 123.60 | 121.12 | 122.84 | 1,240,484 | +0.23(+0.19%) |
Dec 15, 2020 | 123.42 | 123.99 | 119.81 | 122.61 | 2,713,729 | +0.96(+0.79%) |
Dec 14, 2020 | 123.99 | 124.30 | 121.57 | 121.65 | 1,810,061 | -0.59(-0.48%) |
Dec 11, 2020 | 122.56 | 123.62 | 121.27 | 122.24 | 1,599,200 | -1.91(-1.54%) |
Dec 10, 2020 | 122.12 | 124.50 | 122.05 | 124.15 | 1,042,448 | +0.42(+0.34%) |
Dec 09, 2020 | 124.79 | 125.76 | 122.79 | 123.73 | 1,535,228 | +0.66(+0.54%) |
Dec 08, 2020 | 123.41 | 124.71 | 122.52 | 123.07 | 790,863 | -0.39(-0.32%) |
Dec 07, 2020 | 123.51 | 123.64 | 121.50 | 123.46 | 886,221 | +0.11(+0.09%) |
Dec 04, 2020 | 122.37 | 124.24 | 121.68 | 123.35 | 1,157,700 | +2.19(+1.81%) |
Dec 03, 2020 | 121.58 | 122.02 | 120.40 | 121.16 | 1,231,333 | +0.16(+0.13%) |
Dec 02, 2020 | 121.17 | 122.10 | 120.27 | 121.00 | 1,118,365 | -1.21(-0.99%) |
Dec 01, 2020 | 122.37 | 123.44 | 121.29 | 122.21 | 2,379,542 | +3.51(+2.96%) |
Nov 30, 2020 | 121.62 | 121.97 | 118.22 | 118.70 | 2,505,335 | -3.16(-2.59%) |
Nov 27, 2020 | 119.00 | 121.89 | 118.79 | 121.86 | 870,000 | +3.39(+2.86%) |
Nov 25, 2020 | 119.64 | 120.01 | 117.31 | 118.47 | 1,219,000 | -3.19(-2.62%) |
Nov 24, 2020 | 119.00 | 122.07 | 118.33 | 121.66 | 1,951,513 | +5.06(+4.34%) |
Nov 23, 2020 | 115.41 | 117.34 | 115.00 | 116.60 | 2,022,897 | +2.28(+1.99%) |
Nov 20, 2020 | 114.86 | 115.69 | 113.92 | 114.32 | 1,161,200 | -1.04(-0.90%) |
Nov 19, 2020 | 114.50 | 115.96 | 113.16 | 115.36 | 1,105,339 | +0.31(+0.27%) |
Nov 18, 2020 | 114.88 | 116.99 | 114.71 | 115.05 | 1,700,683 | +0.61(+0.53%) |
Nov 17, 2020 | 112.00 | 115.61 | 111.70 | 114.44 | 1,774,860 | -0.03(-0.03%) |
Nov 16, 2020 | 112.20 | 114.54 | 111.01 | 114.47 | 1,521,626 | +4.56(+4.15%) |
Nov 13, 2020 | 109.90 | 110.53 | 107.64 | 109.91 | 2,383,200 | +1.09(+1.00%) |
Nov 12, 2020 | 112.35 | 112.50 | 108.04 | 108.82 | 2,187,776 | -2.21(-1.99%) |
Nov 11, 2020 | 110.54 | 111.68 | 108.64 | 111.03 | 2,070,532 | +2.19(+2.01%) |
Nov 10, 2020 | 107.17 | 110.00 | 106.70 | 108.84 | 2,531,541 | +2.15(+2.02%) |
Nov 09, 2020 | 111.18 | 114.55 | 106.21 | 106.69 | 2,033,116 | +2.21(+2.12%) |
Nov 06, 2020 | 105.05 | 105.87 | 103.57 | 104.48 | 992,000 | -0.30(-0.29%) |
Nov 05, 2020 | 101.47 | 105.79 | 101.14 | 104.78 | 1,423,244 | +5.53(+5.57%) |
Nov 04, 2020 | 101.15 | 101.99 | 99.05 | 99.25 | 2,175,314 | -2.54(-2.50%) |
Nov 03, 2020 | 100.04 | 103.15 | 99.49 | 101.79 | 2,236,103 | +3.91(+3.99%) |
Nov 02, 2020 | 97.01 | 98.83 | 95.65 | 97.88 | 2,237,047 | +1.39(+1.44%) |
Oct 30, 2020 | 97.97 | 99.41 | 95.72 | 96.49 | 2,019,800 | -1.83(-1.86%) |
Oct 29, 2020 | 95.52 | 100.34 | 95.40 | 98.32 | 2,040,523 | +4.75(+5.08%) |
Oct 28, 2020 | 93.31 | 95.37 | 92.56 | 93.57 | 1,655,883 | -2.72(-2.82%) |
Oct 27, 2020 | 97.94 | 98.78 | 96.05 | 96.29 | 992,172 | -1.90(-1.94%) |
Oct 26, 2020 | 98.60 | 99.11 | 96.76 | 98.19 | 1,066,054 | -2.10(-2.09%) |
Oct 23, 2020 | 101.08 | 101.78 | 99.63 | 100.29 | 1,891,200 | +0.14(+0.14%) |
Oct 22, 2020 | 100.19 | 101.13 | 98.60 | 100.15 | 2,352,661 | +0.74(+0.74%) |
Oct 21, 2020 | 100.91 | 101.59 | 99.35 | 99.41 | 1,858,618 | -0.78(-0.78%) |
Oct 20, 2020 | 100.12 | 102.18 | 99.47 | 100.19 | 1,634,745 | +0.79(+0.79%) |
Oct 19, 2020 | 98.73 | 100.19 | 97.69 | 99.40 | 1,968,697 | +1.20(+1.22%) |
Oct 16, 2020 | 98.54 | 99.50 | 96.74 | 98.20 | 1,459,600 | +0.52(+0.53%) |
Oct 15, 2020 | 94.98 | 98.25 | 94.55 | 97.68 | 1,628,093 | +1.94(+2.03%) |
Oct 14, 2020 | 97.01 | 97.50 | 95.63 | 95.74 | 1,203,692 | -0.33(-0.34%) |
Oct 13, 2020 | 97.32 | 97.87 | 95.59 | 96.07 | 1,484,232 | -2.19(-2.23%) |
Oct 12, 2020 | 98.71 | 99.50 | 98.04 | 98.26 | 1,347,966 | +0.20(+0.20%) |
Oct 09, 2020 | 99.29 | 99.29 | 97.21 | 98.06 | 1,423,900 | +0.09(+0.09%) |
Oct 08, 2020 | 100.00 | 100.82 | 97.54 | 97.97 | 1,704,966 | -1.22(-1.23%) |
Oct 07, 2020 | 96.14 | 99.48 | 95.93 | 99.19 | 1,646,599 | +4.71(+4.99%) |
Oct 06, 2020 | 99.49 | 99.54 | 94.06 | 94.48 | 2,542,225 | -2.72(-2.80%) |
Oct 05, 2020 | 95.00 | 97.63 | 94.83 | 97.20 | 1,149,114 | +3.64(+3.89%) |
Oct 02, 2020 | 91.46 | 94.50 | 91.24 | 93.56 | 1,105,500 | -0.40(-0.43%) |
Oct 01, 2020 | 92.75 | 94.97 | 91.68 | 93.96 | 2,137,398 | +2.28(+2.49%) |
Sep 30, 2020 | 92.18 | 93.28 | 90.90 | 91.68 | 2,278,692 | -0.24(-0.26%) |
Sep 29, 2020 | 89.61 | 92.29 | 89.52 | 91.92 | 1,896,914 | +1.89(+2.10%) |
Sep 28, 2020 | 88.41 | 90.88 | 88.35 | 90.03 | 1,295,602 | +3.63(+4.20%) |
Sep 25, 2020 | 84.06 | 87.04 | 83.54 | 86.40 | 1,479,800 | +2.07(+2.45%) |
Sep 24, 2020 | 82.85 | 85.63 | 82.12 | 84.33 | 1,195,521 | +0.38(+0.45%) |
Sep 23, 2020 | 84.53 | 85.73 | 83.92 | 83.95 | 1,641,296 | -0.56(-0.66%) |
Sep 22, 2020 | 84.35 | 85.11 | 83.05 | 84.51 | 1,054,379 | -0.05(-0.06%) |
Sep 21, 2020 | 86.75 | 87.55 | 83.40 | 84.56 | 2,455,839 | -4.39(-4.94%) |
Sep 18, 2020 | 87.04 | 89.42 | 86.00 | 88.95 | 4,538,300 | +5.66(+6.80%) |
Sep 17, 2020 | 84.22 | 84.37 | 82.63 | 83.29 | 1,684,993 | -1.68(-1.98%) |
Sep 16, 2020 | 86.69 | 86.70 | 84.36 | 84.97 | 2,151,804 | -1.04(-1.21%) |
Sep 15, 2020 | 86.42 | 87.62 | 85.74 | 86.01 | 1,568,248 | +0.12(+0.14%) |
Sep 14, 2020 | 85.52 | 86.45 | 84.92 | 85.89 | 1,213,710 | +1.34(+1.58%) |
Sep 11, 2020 | 84.45 | 85.26 | 83.45 | 84.55 | 1,731,300 | +0.46(+0.55%) |
Sep 10, 2020 | 87.00 | 87.69 | 83.71 | 84.09 | 1,034,750 | -1.56(-1.82%) |
Sep 09, 2020 | 86.06 | 86.63 | 85.39 | 85.65 | 1,422,640 | +0.99(+1.17%) |
Sep 08, 2020 | 86.21 | 86.48 | 84.15 | 84.66 | 3,181,591 | -1.55(-1.80%) |
Sep 04, 2020 | 87.86 | 88.21 | 84.72 | 86.21 | 1,336,500 | -0.55(-0.63%) |
Sep 03, 2020 | 89.88 | 90.06 | 86.14 | 86.76 | 1,847,350 | -3.24(-3.60%) |
Sep 02, 2020 | 88.68 | 90.70 | 87.53 | 90.00 | 2,272,666 | +2.95(+3.39%) |
Sep 01, 2020 | 85.32 | 87.12 | 84.21 | 87.05 | 1,075,595 | +0.93(+1.08%) |
Aug 31, 2020 | 87.74 | 87.89 | 85.77 | 86.12 | 1,535,327 | -1.13(-1.30%) |
Aug 28, 2020 | 85.38 | 87.31 | 85.15 | 87.25 | 1,327,900 | +1.91(+2.24%) |
Aug 27, 2020 | 85.85 | 85.85 | 84.64 | 85.34 | 869,054 | -0.10(-0.12%) |
Aug 26, 2020 | 85.31 | 85.91 | 84.69 | 85.44 | 1,121,217 | +0.08(+0.09%) |
Aug 25, 2020 | 86.03 | 86.31 | 84.55 | 85.36 | 979,692 | -0.14(-0.16%) |
Aug 24, 2020 | 84.55 | 85.86 | 84.39 | 85.50 | 1,508,919 | +1.62(+1.93%) |
Aug 21, 2020 | 84.76 | 84.81 | 83.68 | 83.88 | 668,400 | -0.61(-0.72%) |
Aug 20, 2020 | 84.21 | 84.86 | 83.74 | 84.49 | 1,085,246 | -0.93(-1.09%) |
Aug 19, 2020 | 86.88 | 87.05 | 84.77 | 85.42 | 1,524,539 | -1.82(-2.09%) |
Aug 18, 2020 | 88.19 | 89.11 | 87.19 | 87.24 | 794,895 | -0.92(-1.04%) |
Aug 17, 2020 | 88.92 | 89.31 | 87.73 | 88.16 | 1,421,664 | -0.18(-0.20%) |
Aug 14, 2020 | 88.52 | 88.93 | 87.62 | 88.34 | 744,100 | -0.29(-0.33%) |
Aug 13, 2020 | 88.62 | 89.33 | 88.35 | 88.63 | 893,312 | -0.87(-0.97%) |
Aug 12, 2020 | 90.81 | 91.51 | 88.22 | 89.50 | 1,914,389 | +0.66(+0.74%) |
Aug 11, 2020 | 88.00 | 90.82 | 87.99 | 88.84 | 2,479,035 | +2.40(+2.78%) |
Aug 10, 2020 | 84.64 | 86.81 | 84.23 | 86.44 | 1,256,700 | +2.58(+3.08%) |
Aug 07, 2020 | 83.55 | 84.81 | 82.92 | 83.86 | 1,249,100 | -0.67(-0.79%) |
Aug 06, 2020 | 83.16 | 85.17 | 83.16 | 84.53 | 1,644,517 | +0.69(+0.82%) |
Aug 05, 2020 | 81.28 | 83.94 | 81.08 | 83.84 | 2,087,844 | +2.82(+3.48%) |
Aug 04, 2020 | 81.81 | 81.81 | 80.26 | 81.02 | 1,288,919 | +1.30(+1.63%) |
Aug 03, 2020 | 78.25 | 80.44 | 78.25 | 79.72 | 1,503,514 | +1.97(+2.53%) |
Jul 31, 2020 | 80.27 | 80.40 | 76.18 | 77.75 | 2,360,200 | -2.71(-3.37%) |
Jul 30, 2020 | 82.50 | 82.84 | 79.91 | 80.46 | 1,974,545 | -3.21(-3.84%) |
Jul 29, 2020 | 82.21 | 83.72 | 82.21 | 83.67 | 1,719,486 | +1.50(+1.83%) |
Jul 28, 2020 | 83.67 | 84.27 | 82.08 | 82.17 | 889,038 | -1.38(-1.65%) |
Jul 27, 2020 | 82.25 | 84.35 | 81.75 | 83.55 | 1,249,165 | +1.30(+1.58%) |
Jul 24, 2020 | 80.80 | 83.16 | 80.77 | 82.25 | 1,243,200 | -0.08(-0.10%) |
Jul 23, 2020 | 83.04 | 83.53 | 81.32 | 82.33 | 1,497,073 | -0.39(-0.47%) |
Jul 22, 2020 | 81.68 | 82.80 | 81.19 | 82.72 | 1,531,403 | +0.85(+1.04%) |
Jul 21, 2020 | 83.38 | 83.80 | 81.53 | 81.87 | 1,274,832 | -0.07(-0.09%) |
Jul 20, 2020 | 81.46 | 82.23 | 80.17 | 81.94 | 1,271,228 | +0.16(+0.20%) |
Jul 17, 2020 | 82.73 | 82.79 | 81.18 | 81.78 | 1,393,600 | -0.49(-0.60%) |
Jul 16, 2020 | 80.72 | 82.41 | 79.81 | 82.27 | 1,489,096 | +0.49(+0.60%) |
Jul 15, 2020 | 80.28 | 82.22 | 79.25 | 81.78 | 1,586,353 | +3.59(+4.59%) |
Jul 14, 2020 | 76.91 | 78.41 | 75.35 | 78.19 | 1,366,782 | +1.51(+1.97%) |
Jul 13, 2020 | 76.98 | 79.18 | 76.36 | 76.68 | 2,091,812 | +0.40(+0.52%) |
Jul 10, 2020 | 75.59 | 76.89 | 75.21 | 76.28 | 1,397,500 | +0.89(+1.18%) |
Jul 09, 2020 | 76.89 | 77.01 | 74.00 | 75.39 | 1,318,276 | -1.37(-1.78%) |
Jul 08, 2020 | 77.25 | 77.71 | 75.67 | 76.76 | 1,305,258 | -0.35(-0.45%) |
Jul 07, 2020 | 77.29 | 78.06 | 76.84 | 77.11 | 1,399,044 | -1.32(-1.68%) |
Jul 06, 2020 | 79.74 | 80.23 | 77.14 | 78.43 | 1,412,460 | +1.62(+2.11%) |
Jul 02, 2020 | 76.63 | 79.18 | 76.63 | 76.81 | 1,839,000 | +1.39(+1.84%) |
Jul 01, 2020 | 77.91 | 77.99 | 74.39 | 75.42 | 1,678,527 | -2.50(-3.21%) |
Jun 30, 2020 | 75.36 | 78.44 | 74.76 | 77.92 | 2,748,325 | +2.25(+2.97%) |
Jun 29, 2020 | 74.43 | 75.93 | 74.11 | 75.67 | 2,245,423 | +1.54(+2.08%) |
Jun 26, 2020 | 76.30 | 77.03 | 73.94 | 74.13 | 4,262,800 | -2.50(-3.26%) |
Jun 25, 2020 | 73.89 | 76.86 | 73.36 | 76.63 | 1,868,715 | +2.01(+2.69%) |
Jun 24, 2020 | 78.18 | 78.20 | 74.36 | 74.62 | 2,825,890 | -4.14(-5.26%) |
Jun 23, 2020 | 80.01 | 80.88 | 77.71 | 78.76 | 2,245,214 | +0.24(+0.31%) |
Jun 22, 2020 | 78.28 | 79.30 | 76.60 | 78.52 | 2,591,810 | +0.79(+1.02%) |
Jun 19, 2020 | 78.39 | 80.79 | 77.32 | 77.73 | 3,713,900 | +1.12(+1.46%) |
Jun 18, 2020 | 75.36 | 77.28 | 74.32 | 76.61 | 1,917,076 | +0.56(+0.74%) |
Jun 17, 2020 | 76.05 | 76.56 | 74.25 | 76.05 | 3,091,843 | -0.10(-0.13%) |
Jun 16, 2020 | 78.50 | 79.41 | 74.96 | 76.15 | 2,074,796 | +0.60(+0.79%) |
Jun 15, 2020 | 72.36 | 76.24 | 71.80 | 75.55 | 3,507,352 | -0.11(-0.15%) |
Jun 12, 2020 | 76.93 | 77.78 | 73.61 | 75.66 | 4,409,000 | +2.71(+3.71%) |
Jun 11, 2020 | 76.46 | 79.29 | 72.92 | 72.95 | 7,242,923 | -9.48(-11.50%) |
Jun 10, 2020 | 78.92 | 82.61 | 77.50 | 82.43 | 19,581,328 | +6.52(+8.59%) |
Jun 09, 2020 | 81.45 | 82.04 | 75.47 | 75.91 | 7,436,139 | -11.59(-13.25%) |
Jun 08, 2020 | 87.63 | 89.74 | 87.02 | 87.50 | 3,610,716 | +1.65(+1.92%) |
Jun 05, 2020 | 88.44 | 89.00 | 85.05 | 85.85 | 2,504,300 | +2.16(+2.58%) |
Jun 04, 2020 | 81.54 | 84.22 | 81.21 | 83.69 | 2,349,376 | +0.36(+0.43%) |
Jun 03, 2020 | 81.15 | 84.55 | 81.15 | 83.33 | 4,762,572 | +3.67(+4.61%) |
Jun 02, 2020 | 77.84 | 79.66 | 77.05 | 79.66 | 1,857,591 | +3.02(+3.94%) |
Jun 01, 2020 | 75.93 | 77.05 | 74.52 | 76.64 | 1,431,369 | +1.29(+1.71%) |
May 29, 2020 | 74.19 | 75.62 | 73.20 | 75.35 | 2,572,700 | +1.72(+2.34%) |
May 28, 2020 | 77.71 | 78.20 | 73.55 | 73.63 | 2,682,375 | -4.00(-5.15%) |
May 27, 2020 | 78.90 | 81.96 | 75.57 | 77.63 | 2,682,978 | +1.95(+2.58%) |
May 26, 2020 | 75.62 | 76.37 | 74.45 | 75.68 | 2,014,640 | +3.79(+5.27%) |
May 22, 2020 | 71.34 | 72.13 | 70.11 | 71.89 | 1,481,600 | +0.36(+0.50%) |
May 21, 2020 | 72.47 | 74.40 | 71.34 | 71.53 | 2,130,584 | -0.18(-0.25%) |
May 20, 2020 | 71.79 | 73.33 | 71.26 | 71.71 | 2,137,700 | +1.71(+2.44%) |
May 19, 2020 | 71.00 | 74.22 | 69.94 | 70.00 | 2,335,642 | -0.18(-0.26%) |
May 18, 2020 | 67.41 | 70.80 | 67.41 | 70.18 | 1,642,734 | +6.11(+9.54%) |
May 15, 2020 | 62.28 | 64.40 | 61.50 | 64.07 | 1,225,400 | +0.92(+1.46%) |
May 14, 2020 | 58.85 | 63.19 | 57.26 | 63.15 | 1,676,143 | +2.36(+3.88%) |
May 13, 2020 | 64.50 | 64.50 | 60.13 | 60.79 | 1,775,911 | -3.71(-5.75%) |
May 12, 2020 | 67.46 | 67.75 | 64.44 | 64.50 | 1,139,909 | -2.21(-3.31%) |
May 11, 2020 | 66.73 | 68.14 | 65.03 | 66.71 | 1,548,531 | -1.44(-2.11%) |
May 08, 2020 | 67.13 | 68.68 | 66.44 | 68.15 | 1,114,200 | +2.92(+4.48%) |
May 07, 2020 | 66.48 | 68.20 | 65.09 | 65.23 | 1,283,042 | +0.05(+0.08%) |
May 06, 2020 | 68.33 | 68.39 | 64.84 | 65.18 | 1,158,398 | -0.46(-0.70%) |
May 05, 2020 | 65.25 | 67.05 | 64.67 | 65.64 | 2,323,249 | +1.37(+2.13%) |
May 04, 2020 | 64.10 | 65.43 | 63.26 | 64.27 | 2,212,894 | -1.48(-2.25%) |
May 01, 2020 | 67.40 | 67.40 | 64.09 | 65.75 | 1,743,200 | -3.80(-5.46%) |
Apr 30, 2020 | 68.50 | 71.03 | 68.20 | 69.55 | 2,128,656 | -2.11(-2.94%) |
Apr 29, 2020 | 68.86 | 72.41 | 68.34 | 71.66 | 1,807,280 | +4.98(+7.47%) |
Apr 28, 2020 | 68.04 | 69.77 | 66.48 | 66.68 | 1,770,803 | +1.17(+1.79%) |
Apr 27, 2020 | 62.69 | 65.91 | 62.50 | 65.51 | 1,514,949 | +2.77(+4.42%) |
Apr 24, 2020 | 62.39 | 63.74 | 61.32 | 62.74 | 1,167,700 | +2.01(+3.31%) |
Apr 23, 2020 | 61.43 | 62.65 | 60.66 | 60.73 | 1,096,048 | +0.23(+0.38%) |
Apr 22, 2020 | 60.03 | 61.23 | 59.03 | 60.50 | 1,425,270 | +2.15(+3.68%) |
Apr 21, 2020 | 56.29 | 59.72 | 56.04 | 58.35 | 1,741,218 | -1.18(-1.98%) |
Apr 20, 2020 | 61.44 | 62.42 | 58.72 | 59.53 | 2,226,250 | -4.39(-6.87%) |
Apr 17, 2020 | 62.86 | 64.76 | 62.39 | 63.92 | 2,965,800 | +4.56(+7.68%) |
Apr 16, 2020 | 60.38 | 61.29 | 57.80 | 59.36 | 1,427,005 | -1.51(-2.48%) |
Apr 15, 2020 | 58.64 | 61.23 | 58.51 | 60.87 | 1,731,053 | -1.95(-3.10%) |
Apr 14, 2020 | 62.05 | 64.64 | 61.39 | 62.82 | 1,829,765 | +2.08(+3.42%) |
Apr 13, 2020 | 61.56 | 61.85 | 58.19 | 60.74 | 1,275,261 | -1.49(-2.39%) |
Apr 09, 2020 | 63.14 | 66.65 | 62.01 | 62.23 | 3,606,900 | +2.03(+3.37%) |
Apr 08, 2020 | 54.73 | 60.38 | 54.29 | 60.20 | 3,670,448 | +6.70(+12.52%) |
Apr 07, 2020 | 54.09 | 56.23 | 52.44 | 53.50 | 3,548,516 | +3.57(+7.15%) |
Apr 06, 2020 | 47.01 | 50.71 | 45.70 | 49.93 | 3,110,423 | +6.64(+15.34%) |
Apr 03, 2020 | 45.92 | 46.46 | 43.04 | 43.29 | 2,168,300 | -2.30(-5.04%) |
Apr 02, 2020 | 44.72 | 48.79 | 44.25 | 45.59 | 2,460,840 | -0.33(-0.72%) |