Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 144.16 | 145.21 | 142.61 | 144.18 | 229,281 | -0.03(-0.02%) |
Mar 30, 2021 | 141.68 | 144.85 | 140.72 | 144.21 | 205,171 | +2.08(+1.46%) |
Mar 29, 2021 | 144.04 | 144.91 | 141.54 | 142.14 | 123,237 | -2.80(-1.93%) |
Mar 26, 2021 | 147.38 | 148.39 | 143.49 | 144.93 | 128,394 | -1.87(-1.28%) |
Mar 25, 2021 | 142.74 | 147.86 | 141.55 | 146.81 | 214,116 | +2.88(+2.00%) |
Mar 24, 2021 | 148.55 | 148.80 | 143.68 | 143.93 | 184,492 | -4.69(-3.16%) |
Mar 23, 2021 | 151.48 | 153.66 | 147.85 | 148.62 | 130,160 | -4.31(-2.82%) |
Mar 22, 2021 | 152.96 | 153.84 | 149.56 | 152.93 | 127,308 | -0.36(-0.24%) |
Mar 19, 2021 | 157.33 | 157.33 | 152.93 | 153.29 | 362,501 | -4.51(-2.86%) |
Mar 18, 2021 | 158.08 | 159.77 | 157.05 | 157.80 | 118,273 | -0.64(-0.41%) |
Mar 17, 2021 | 156.62 | 158.58 | 155.96 | 158.45 | 67,324 | +1.45(+0.92%) |
Mar 16, 2021 | 159.39 | 160.93 | 156.55 | 157.00 | 100,164 | -2.19(-1.38%) |
Mar 15, 2021 | 158.58 | 160.58 | 157.13 | 159.19 | 101,886 | +0.76(+0.48%) |
Mar 12, 2021 | 155.99 | 158.49 | 155.55 | 158.43 | 64,821 | +1.90(+1.22%) |
Mar 11, 2021 | 158.83 | 159.24 | 156.03 | 156.53 | 80,244 | -2.36(-1.49%) |
Mar 10, 2021 | 155.21 | 159.61 | 155.21 | 158.89 | 59,915 | +2.79(+1.79%) |
Mar 09, 2021 | 158.51 | 159.54 | 155.34 | 156.10 | 154,276 | -1.31(-0.83%) |
Mar 08, 2021 | 153.78 | 159.40 | 152.59 | 157.41 | 118,903 | +3.84(+2.50%) |
Mar 05, 2021 | 151.01 | 153.70 | 148.35 | 153.56 | 178,961 | +3.48(+2.32%) |
Mar 04, 2021 | 153.46 | 153.97 | 148.26 | 150.09 | 127,247 | -4.44(-2.87%) |
Mar 03, 2021 | 152.84 | 156.33 | 151.99 | 154.53 | 157,241 | +1.40(+0.92%) |
Mar 02, 2021 | 160.54 | 160.54 | 152.95 | 153.12 | 184,781 | -8.00(-4.96%) |
Mar 01, 2021 | 156.34 | 161.35 | 156.34 | 161.12 | 173,907 | +6.39(+4.13%) |
Feb 26, 2021 | 156.13 | 158.55 | 154.52 | 154.73 | 163,458 | -1.08(-0.69%) |
Feb 25, 2021 | 161.31 | 162.46 | 155.38 | 155.80 | 106,767 | -6.27(-3.87%) |
Feb 24, 2021 | 164.91 | 164.91 | 161.84 | 162.07 | 138,146 | -2.50(-1.52%) |
Feb 23, 2021 | 164.00 | 165.69 | 162.38 | 164.57 | 125,073 | -0.78(-0.47%) |
Feb 22, 2021 | 162.44 | 165.53 | 162.11 | 165.35 | 87,450 | +2.00(+1.22%) |
Feb 19, 2021 | 160.47 | 163.61 | 158.71 | 163.35 | 109,041 | +3.64(+2.28%) |
Feb 18, 2021 | 163.34 | 163.47 | 159.71 | 159.71 | 151,534 | -4.05(-2.47%) |
Feb 17, 2021 | 165.07 | 165.70 | 162.79 | 163.75 | 59,268 | -1.60(-0.97%) |
Feb 16, 2021 | 165.07 | 165.67 | 163.31 | 165.35 | 77,970 | +0.93(+0.57%) |
Feb 12, 2021 | 162.45 | 165.07 | 162.45 | 164.42 | 71,035 | +1.34(+0.82%) |
Feb 11, 2021 | 162.51 | 164.00 | 160.91 | 163.08 | 179,777 | +0.56(+0.34%) |
Feb 10, 2021 | 164.65 | 164.85 | 161.68 | 162.53 | 101,261 | -1.03(-0.63%) |
Feb 09, 2021 | 162.79 | 164.39 | 160.70 | 163.55 | 175,047 | +1.02(+0.63%) |
Feb 08, 2021 | 159.66 | 162.57 | 158.36 | 162.53 | 95,411 | +3.62(+2.27%) |
Feb 05, 2021 | 161.12 | 161.76 | 156.95 | 158.92 | 220,720 | -1.18(-0.74%) |
Feb 04, 2021 | 154.52 | 160.32 | 153.26 | 160.10 | 192,484 | +6.23(+4.05%) |
Feb 03, 2021 | 151.72 | 154.16 | 150.56 | 153.87 | 92,698 | +1.87(+1.23%) |
Feb 02, 2021 | 152.69 | 153.89 | 151.03 | 152.00 | 159,616 | +0.78(+0.51%) |
Feb 01, 2021 | 150.47 | 151.47 | 146.58 | 151.22 | 135,388 | +1.55(+1.04%) |
Jan 29, 2021 | 151.45 | 151.80 | 149.28 | 149.67 | 197,041 | -2.53(-1.66%) |
Jan 28, 2021 | 155.31 | 155.59 | 150.97 | 152.20 | 165,388 | -2.58(-1.67%) |
Jan 27, 2021 | 151.23 | 156.03 | 150.69 | 154.78 | 129,188 | +1.06(+0.69%) |
Jan 26, 2021 | 156.89 | 156.89 | 152.50 | 153.72 | 134,473 | -2.91(-1.86%) |
Jan 25, 2021 | 156.34 | 158.79 | 155.30 | 156.63 | 125,418 | +0.33(+0.21%) |
Jan 22, 2021 | 154.63 | 157.42 | 153.81 | 156.30 | 104,101 | +0.26(+0.17%) |
Jan 21, 2021 | 153.99 | 157.41 | 152.59 | 156.04 | 233,986 | +1.43(+0.92%) |
Jan 20, 2021 | 151.97 | 155.04 | 151.26 | 154.62 | 118,307 | +2.79(+1.84%) |
Jan 19, 2021 | 152.09 | 153.39 | 150.69 | 151.83 | 123,406 | +0.69(+0.46%) |
Jan 15, 2021 | 151.12 | 151.82 | 147.39 | 151.14 | 96,069 | -0.37(-0.25%) |
Jan 14, 2021 | 153.24 | 153.26 | 150.37 | 151.51 | 94,158 | -0.52(-0.34%) |
Jan 13, 2021 | 153.61 | 154.63 | 150.91 | 152.03 | 80,800 | -2.08(-1.35%) |
Jan 12, 2021 | 149.35 | 154.73 | 149.35 | 154.11 | 98,073 | +4.31(+2.87%) |
Jan 11, 2021 | 147.52 | 150.42 | 147.34 | 149.80 | 82,713 | +0.59(+0.40%) |
Jan 08, 2021 | 150.38 | 150.59 | 147.64 | 149.21 | 82,300 | -0.92(-0.61%) |
Jan 07, 2021 | 149.07 | 150.90 | 147.73 | 150.13 | 92,737 | +1.74(+1.18%) |
Jan 06, 2021 | 142.42 | 149.78 | 142.42 | 148.38 | 185,708 | +5.74(+4.03%) |
Jan 05, 2021 | 140.83 | 143.11 | 140.55 | 142.64 | 114,089 | +2.58(+1.84%) |
Jan 04, 2021 | 142.81 | 144.39 | 139.55 | 140.06 | 87,463 | -3.15(-2.20%) |
Dec 31, 2020 | 143.22 | 143.22 | 143.22 | 63,860 | +0.71(+0.50%) | |
Dec 30, 2020 | 141.07 | 142.94 | 140.96 | 142.51 | 63,860 | +1.54(+1.10%) |
Dec 29, 2020 | 142.34 | 142.72 | 139.42 | 140.96 | 62,068 | -1.21(-0.85%) |
Dec 28, 2020 | 143.67 | 143.67 | 141.77 | 142.17 | 72,893 | -0.63(-0.44%) |
Dec 24, 2020 | 143.02 | 143.70 | 142.33 | 142.81 | 52,780 | +0.68(+0.48%) |
Dec 23, 2020 | 141.46 | 142.94 | 140.97 | 142.12 | 115,099 | +1.37(+0.97%) |
Dec 22, 2020 | 141.61 | 143.76 | 140.54 | 140.75 | 104,919 | -1.40(-0.98%) |
Dec 21, 2020 | 140.18 | 142.86 | 138.85 | 142.15 | 147,927 | -0.18(-0.13%) |
Dec 18, 2020 | 144.31 | 146.37 | 141.15 | 142.34 | 510,284 | -2.35(-1.62%) |
Dec 17, 2020 | 144.90 | 146.06 | 143.75 | 144.68 | 105,554 | -0.32(-0.22%) |
Dec 16, 2020 | 147.22 | 148.50 | 144.39 | 145.00 | 101,006 | -1.35(-0.92%) |
Dec 15, 2020 | 144.91 | 147.07 | 143.99 | 146.35 | 107,468 | +2.91(+2.03%) |
Dec 14, 2020 | 147.62 | 149.05 | 142.79 | 143.44 | 154,336 | -2.72(-1.86%) |
Dec 11, 2020 | 144.09 | 147.08 | 144.09 | 146.16 | 66,028 | +1.14(+0.79%) |
Dec 10, 2020 | 143.23 | 145.34 | 142.76 | 145.02 | 72,772 | +0.79(+0.55%) |
Dec 09, 2020 | 145.72 | 146.43 | 143.60 | 144.23 | 166,061 | -1.30(-0.90%) |
Dec 08, 2020 | 143.97 | 146.67 | 143.97 | 145.54 | 65,457 | +0.88(+0.61%) |
Dec 07, 2020 | 147.44 | 148.55 | 144.59 | 144.66 | 123,030 | -2.50(-1.70%) |
Dec 04, 2020 | 142.41 | 147.41 | 142.41 | 147.16 | 84,386 | +5.34(+3.76%) |
Dec 03, 2020 | 143.42 | 144.42 | 141.51 | 141.82 | 103,720 | -0.96(-0.67%) |
Dec 02, 2020 | 142.77 | 143.19 | 140.86 | 142.78 | 122,176 | -0.17(-0.12%) |
Dec 01, 2020 | 144.21 | 145.11 | 141.12 | 142.95 | 118,179 | -0.32(-0.22%) |
Nov 30, 2020 | 142.84 | 144.50 | 141.75 | 143.26 | 199,806 | +0.66(+0.46%) |
Nov 27, 2020 | 144.94 | 145.90 | 141.43 | 142.60 | 76,980 | -1.72(-1.20%) |
Nov 25, 2020 | 144.84 | 145.27 | 142.92 | 144.33 | 168,356 | -0.12(-0.09%) |
Nov 24, 2020 | 142.00 | 144.87 | 139.63 | 144.45 | 135,242 | +3.43(+2.43%) |
Nov 23, 2020 | 137.34 | 141.12 | 135.76 | 141.02 | 110,222 | +4.28(+3.13%) |
Nov 20, 2020 | 133.92 | 136.94 | 133.00 | 136.74 | 130,700 | +3.31(+2.48%) |
Nov 19, 2020 | 132.62 | 134.66 | 132.25 | 133.43 | 168,861 | +0.53(+0.40%) |
Nov 18, 2020 | 134.15 | 135.32 | 132.62 | 132.90 | 219,666 | -1.16(-0.87%) |
Nov 17, 2020 | 134.53 | 135.21 | 133.45 | 134.06 | 231,426 | -1.25(-0.92%) |
Nov 16, 2020 | 137.37 | 137.96 | 134.26 | 135.31 | 217,568 | -0.59(-0.43%) |
Nov 13, 2020 | 135.96 | 136.84 | 134.22 | 135.89 | 142,070 | +0.50(+0.37%) |
Nov 12, 2020 | 137.53 | 138.03 | 134.09 | 135.39 | 166,034 | -2.53(-1.84%) |
Nov 11, 2020 | 138.70 | 139.97 | 137.18 | 137.93 | 207,254 | +0.38(+0.28%) |
Nov 10, 2020 | 135.53 | 138.41 | 134.49 | 137.54 | 113,732 | +3.27(+2.43%) |
Nov 09, 2020 | 141.55 | 142.15 | 133.89 | 134.27 | 205,406 | +1.63(+1.23%) |
Nov 06, 2020 | 133.11 | 134.16 | 130.30 | 132.64 | 158,514 | +0.01(+0.01%) |
Nov 05, 2020 | 131.31 | 134.07 | 131.31 | 132.63 | 130,576 | +2.94(+2.27%) |
Nov 04, 2020 | 132.94 | 135.02 | 129.44 | 129.69 | 128,961 | -3.85(-2.88%) |
Nov 03, 2020 | 129.03 | 134.24 | 128.56 | 133.54 | 143,616 | +4.15(+3.21%) |
Nov 02, 2020 | 127.46 | 130.43 | 126.27 | 129.39 | 139,074 | +3.31(+2.62%) |
Oct 30, 2020 | 125.10 | 126.38 | 123.64 | 126.08 | 455,874 | +0.63(+0.50%) |
Oct 29, 2020 | 122.80 | 125.77 | 119.07 | 125.45 | 334,403 | -4.61(-3.54%) |
Oct 28, 2020 | 130.79 | 132.60 | 129.88 | 130.06 | 116,185 | -3.34(-2.51%) |
Oct 27, 2020 | 135.77 | 138.00 | 133.27 | 133.40 | 115,738 | -2.62(-1.93%) |
Oct 26, 2020 | 136.09 | 137.17 | 134.47 | 136.02 | 82,852 | -1.12(-0.82%) |
Oct 23, 2020 | 138.04 | 138.92 | 135.76 | 137.14 | 64,347 | -0.26(-0.19%) |
Oct 22, 2020 | 138.12 | 139.35 | 137.03 | 137.40 | 111,209 | +0.05(+0.03%) |
Oct 21, 2020 | 136.93 | 139.23 | 136.75 | 137.35 | 87,387 | +0.42(+0.31%) |
Oct 20, 2020 | 137.28 | 138.85 | 136.60 | 136.93 | 120,056 | +0.06(+0.04%) |
Oct 19, 2020 | 139.29 | 140.50 | 136.55 | 136.87 | 92,578 | -2.48(-1.78%) |
Oct 16, 2020 | 137.84 | 140.23 | 137.84 | 139.35 | 75,019 | +1.88(+1.37%) |
Oct 15, 2020 | 137.20 | 138.17 | 136.20 | 137.47 | 84,674 | -0.72(-0.52%) |
Oct 14, 2020 | 137.25 | 138.78 | 136.98 | 138.18 | 118,509 | +0.53(+0.38%) |
Oct 13, 2020 | 138.01 | 138.75 | 136.97 | 137.66 | 99,711 | -0.84(-0.61%) |
Oct 12, 2020 | 138.21 | 139.35 | 137.90 | 138.50 | 175,402 | +0.86(+0.62%) |
Oct 09, 2020 | 135.72 | 138.22 | 135.72 | 137.64 | 71,357 | +1.99(+1.47%) |
Oct 08, 2020 | 134.78 | 136.10 | 133.39 | 135.65 | 87,035 | +1.59(+1.18%) |
Oct 07, 2020 | 134.42 | 135.75 | 133.61 | 134.06 | 142,985 | +0.21(+0.16%) |
Oct 06, 2020 | 134.65 | 135.58 | 133.09 | 133.85 | 145,165 | -0.07(-0.05%) |
Oct 05, 2020 | 131.30 | 134.39 | 130.94 | 133.92 | 110,708 | +3.14(+2.40%) |
Oct 02, 2020 | 126.27 | 130.97 | 125.68 | 130.78 | 138,635 | +3.23(+2.53%) |
Oct 01, 2020 | 128.47 | 128.73 | 127.03 | 127.54 | 103,179 | -0.69(-0.54%) |
Sep 30, 2020 | 127.28 | 128.91 | 126.95 | 128.23 | 169,479 | +1.44(+1.14%) |
Sep 29, 2020 | 128.60 | 129.22 | 126.52 | 126.79 | 118,404 | -1.77(-1.38%) |
Sep 28, 2020 | 128.38 | 129.47 | 127.97 | 128.56 | 105,923 | +1.39(+1.10%) |
Sep 25, 2020 | 124.61 | 127.70 | 123.88 | 127.16 | 82,867 | +2.35(+1.88%) |
Sep 24, 2020 | 124.75 | 126.97 | 122.65 | 124.81 | 120,233 | -0.14(-0.11%) |
Sep 23, 2020 | 126.55 | 127.72 | 124.89 | 124.95 | 160,426 | -1.59(-1.25%) |
Sep 22, 2020 | 124.49 | 126.60 | 124.06 | 126.54 | 198,594 | +2.70(+2.18%) |
Sep 21, 2020 | 126.19 | 126.19 | 121.08 | 123.84 | 188,156 | -4.30(-3.36%) |
Sep 18, 2020 | 128.62 | 129.20 | 126.97 | 128.14 | 392,782 | +0.61(+0.48%) |
Sep 17, 2020 | 124.73 | 128.35 | 123.40 | 127.53 | 201,659 | +1.21(+0.96%) |
Sep 16, 2020 | 124.47 | 127.32 | 124.47 | 126.31 | 217,678 | +3.00(+2.43%) |
Sep 15, 2020 | 121.32 | 123.42 | 121.32 | 123.31 | 99,761 | +3.11(+2.58%) |
Sep 14, 2020 | 119.98 | 120.37 | 119.47 | 120.20 | 86,943 | +1.55(+1.30%) |
Sep 11, 2020 | 118.09 | 119.37 | 117.79 | 118.66 | 102,433 | +0.97(+0.82%) |
Sep 10, 2020 | 118.47 | 119.92 | 117.19 | 117.69 | 155,346 | -0.63(-0.53%) |
Sep 09, 2020 | 116.13 | 119.60 | 116.13 | 118.32 | 125,857 | +2.79(+2.41%) |
Sep 08, 2020 | 116.74 | 116.93 | 115.17 | 115.53 | 118,388 | -1.85(-1.58%) |
Sep 04, 2020 | 120.30 | 120.35 | 116.63 | 117.39 | 68,428 | -1.30(-1.10%) |
Sep 03, 2020 | 123.92 | 123.92 | 118.07 | 118.69 | 89,694 | -5.31(-4.28%) |
Sep 02, 2020 | 121.49 | 124.32 | 121.34 | 124.00 | 119,431 | +2.44(+2.00%) |
Sep 01, 2020 | 120.68 | 121.80 | 119.85 | 121.56 | 147,171 | +1.19(+0.98%) |
Aug 31, 2020 | 119.91 | 121.07 | 119.22 | 120.38 | 143,074 | +0.00(+0.00%) |
Aug 28, 2020 | 119.56 | 120.43 | 118.85 | 120.38 | 73,973 | +1.11(+0.93%) |
Aug 27, 2020 | 119.34 | 120.16 | 118.45 | 119.27 | 125,430 | +0.91(+0.77%) |
Aug 26, 2020 | 119.11 | 119.45 | 117.95 | 118.36 | 80,417 | -1.17(-0.98%) |
Aug 25, 2020 | 120.90 | 120.90 | 119.24 | 119.53 | 161,674 | -0.81(-0.67%) |
Aug 24, 2020 | 119.66 | 120.42 | 118.95 | 120.34 | 86,044 | +0.96(+0.81%) |
Aug 21, 2020 | 118.03 | 119.40 | 117.67 | 119.37 | 108,815 | +0.79(+0.67%) |
Aug 20, 2020 | 119.48 | 120.19 | 118.30 | 118.58 | 153,689 | -1.87(-1.56%) |
Aug 19, 2020 | 120.59 | 121.23 | 119.95 | 120.45 | 153,112 | +0.26(+0.21%) |
Aug 18, 2020 | 119.91 | 120.90 | 119.87 | 120.19 | 211,392 | +0.17(+0.14%) |
Aug 17, 2020 | 119.13 | 120.42 | 119.00 | 120.02 | 189,294 | +0.93(+0.78%) |
Aug 14, 2020 | 118.59 | 121.21 | 118.59 | 119.10 | 149,412 | -0.34(-0.29%) |
Aug 13, 2020 | 118.49 | 120.86 | 118.42 | 119.44 | 152,174 | +0.07(+0.06%) |
Aug 12, 2020 | 120.96 | 122.07 | 118.97 | 119.37 | 200,662 | -0.77(-0.64%) |
Aug 11, 2020 | 119.06 | 122.05 | 119.06 | 120.14 | 205,646 | +1.18(+0.99%) |
Aug 10, 2020 | 113.55 | 118.98 | 113.55 | 118.96 | 426,365 | +5.24(+4.61%) |
Aug 07, 2020 | 114.14 | 114.97 | 112.79 | 113.72 | 179,533 | -0.42(-0.37%) |
Aug 06, 2020 | 114.79 | 115.97 | 114.03 | 114.14 | 130,677 | -1.09(-0.95%) |
Aug 05, 2020 | 115.11 | 115.71 | 113.82 | 115.24 | 175,868 | +1.00(+0.88%) |
Aug 04, 2020 | 114.81 | 115.70 | 114.08 | 114.24 | 218,823 | -0.92(-0.80%) |
Aug 03, 2020 | 113.74 | 115.50 | 113.31 | 115.16 | 127,087 | +2.27(+2.01%) |
Jul 31, 2020 | 113.83 | 114.75 | 111.01 | 112.90 | 296,492 | -1.58(-1.38%) |
Jul 30, 2020 | 112.23 | 114.56 | 107.17 | 114.48 | 413,321 | -0.02(-0.02%) |
Jul 29, 2020 | 112.36 | 115.10 | 112.11 | 114.50 | 154,896 | +1.91(+1.69%) |
Jul 28, 2020 | 112.08 | 114.87 | 112.01 | 112.59 | 199,551 | +0.51(+0.46%) |
Jul 27, 2020 | 109.13 | 112.37 | 108.26 | 112.08 | 154,869 | +2.72(+2.49%) |
Jul 24, 2020 | 109.29 | 109.72 | 108.62 | 109.35 | 126,093 | +0.02(+0.02%) |
Jul 23, 2020 | 108.54 | 111.07 | 108.54 | 109.33 | 269,265 | +1.09(+1.00%) |
Jul 22, 2020 | 109.11 | 110.30 | 107.93 | 108.25 | 141,936 | -0.79(-0.73%) |
Jul 21, 2020 | 110.13 | 111.50 | 108.85 | 109.04 | 146,452 | +0.93(+0.86%) |
Jul 20, 2020 | 110.08 | 111.03 | 107.25 | 108.11 | 144,979 | -2.59(-2.34%) |
Jul 17, 2020 | 113.01 | 113.52 | 110.60 | 110.70 | 143,941 | -2.38(-2.11%) |
Jul 16, 2020 | 111.95 | 113.88 | 111.08 | 113.08 | 232,308 | +1.06(+0.94%) |
Jul 15, 2020 | 109.98 | 112.85 | 109.80 | 112.02 | 152,836 | +3.91(+3.62%) |
Jul 14, 2020 | 106.01 | 108.23 | 105.84 | 108.11 | 149,738 | +1.58(+1.48%) |
Jul 13, 2020 | 107.50 | 108.69 | 106.40 | 106.52 | 212,789 | +0.30(+0.28%) |
Jul 10, 2020 | 105.28 | 106.92 | 104.77 | 106.23 | 128,508 | +1.70(+1.62%) |
Jul 09, 2020 | 105.72 | 106.34 | 103.20 | 104.53 | 167,776 | -0.34(-0.33%) |
Jul 08, 2020 | 106.38 | 106.99 | 104.48 | 104.88 | 175,633 | -0.50(-0.48%) |
Jul 07, 2020 | 106.31 | 107.19 | 105.30 | 105.38 | 168,487 | -2.24(-2.08%) |
Jul 06, 2020 | 108.93 | 109.15 | 106.98 | 107.62 | 144,259 | +0.59(+0.55%) |
Jul 02, 2020 | 107.26 | 108.60 | 106.54 | 107.03 | 207,670 | +1.08(+1.02%) |
Jul 01, 2020 | 108.77 | 109.01 | 105.53 | 105.95 | 205,852 | -3.05(-2.80%) |
Jun 30, 2020 | 106.36 | 109.69 | 106.36 | 109.00 | 231,276 | +2.26(+2.12%) |
Jun 29, 2020 | 106.11 | 106.90 | 104.49 | 106.74 | 255,568 | +1.42(+1.35%) |
Jun 26, 2020 | 101.84 | 106.70 | 100.92 | 105.32 | 4,064,910 | +2.87(+2.80%) |
Jun 25, 2020 | 99.65 | 102.75 | 97.29 | 102.46 | 600,574 | +2.05(+2.04%) |
Jun 24, 2020 | 101.70 | 102.69 | 99.45 | 100.41 | 422,923 | -2.98(-2.88%) |
Jun 23, 2020 | 103.34 | 103.73 | 100.88 | 103.39 | 324,850 | +0.85(+0.83%) |
Jun 22, 2020 | 100.03 | 102.69 | 98.18 | 102.54 | 301,262 | +1.81(+1.80%) |
Jun 19, 2020 | 104.89 | 105.31 | 100.43 | 100.73 | 493,979 | -2.25(-2.18%) |
Jun 18, 2020 | 107.37 | 108.61 | 102.67 | 102.98 | 243,048 | -5.96(-5.47%) |
Jun 17, 2020 | 107.45 | 110.43 | 106.90 | 108.94 | 282,031 | +1.37(+1.27%) |
Jun 16, 2020 | 111.24 | 111.24 | 106.79 | 107.57 | 220,712 | +0.72(+0.67%) |
Jun 15, 2020 | 104.54 | 106.92 | 103.41 | 106.86 | 320,842 | -0.37(-0.35%) |
Jun 12, 2020 | 110.09 | 110.09 | 103.62 | 107.23 | 397,178 | +1.04(+0.98%) |
Jun 11, 2020 | 109.52 | 110.92 | 106.01 | 106.19 | 343,870 | -6.48(-5.75%) |
Jun 10, 2020 | 114.34 | 115.14 | 112.67 | 112.67 | 236,067 | -2.14(-1.87%) |
Jun 09, 2020 | 114.17 | 116.36 | 113.73 | 114.81 | 191,109 | -1.99(-1.70%) |
Jun 08, 2020 | 118.41 | 118.49 | 115.90 | 116.80 | 223,265 | -0.50(-0.43%) |
Jun 05, 2020 | 116.34 | 118.32 | 115.28 | 117.31 | 236,963 | +3.96(+3.50%) |
Jun 04, 2020 | 114.40 | 115.13 | 112.73 | 113.34 | 206,070 | -2.63(-2.27%) |
Jun 03, 2020 | 114.57 | 117.56 | 113.73 | 115.97 | 251,219 | +2.81(+2.48%) |
Jun 02, 2020 | 114.00 | 114.00 | 111.87 | 113.16 | 208,413 | +0.19(+0.17%) |
Jun 01, 2020 | 113.61 | 114.47 | 111.59 | 112.97 | 293,919 | -0.32(-0.28%) |
May 29, 2020 | 115.13 | 115.45 | 111.74 | 113.29 | 235,493 | -3.03(-2.60%) |
May 28, 2020 | 120.16 | 120.16 | 115.89 | 116.31 | 171,334 | -2.58(-2.17%) |
May 27, 2020 | 116.46 | 119.06 | 113.55 | 118.90 | 263,889 | +4.39(+3.83%) |
May 26, 2020 | 114.54 | 115.51 | 112.34 | 114.51 | 485,620 | +3.65(+3.29%) |
May 22, 2020 | 113.39 | 113.39 | 110.47 | 110.86 | 139,112 | -1.95(-1.73%) |
May 21, 2020 | 112.01 | 114.10 | 111.65 | 112.81 | 144,953 | +0.21(+0.19%) |
May 20, 2020 | 113.43 | 115.99 | 112.12 | 112.60 | 226,399 | +1.71(+1.54%) |
May 19, 2020 | 114.55 | 116.32 | 110.86 | 110.89 | 174,002 | -4.28(-3.72%) |
May 18, 2020 | 113.91 | 116.62 | 113.10 | 115.17 | 251,505 | +6.19(+5.68%) |
May 15, 2020 | 107.19 | 109.28 | 105.78 | 108.98 | 667,954 | +1.05(+0.98%) |
May 14, 2020 | 108.20 | 108.23 | 104.41 | 107.93 | 248,624 | -2.12(-1.93%) |
May 13, 2020 | 111.14 | 112.85 | 108.72 | 110.06 | 273,857 | -2.06(-1.84%) |
May 12, 2020 | 115.42 | 116.03 | 111.77 | 112.12 | 231,230 | -3.36(-2.91%) |
May 11, 2020 | 114.46 | 116.53 | 113.61 | 115.48 | 294,745 | -0.69(-0.60%) |
May 08, 2020 | 113.88 | 117.00 | 113.33 | 116.17 | 280,500 | +4.80(+4.31%) |
May 07, 2020 | 110.59 | 111.80 | 109.97 | 111.37 | 259,078 | +2.33(+2.13%) |
May 06, 2020 | 109.08 | 109.54 | 107.80 | 109.04 | 288,789 | +0.09(+0.09%) |
May 05, 2020 | 109.14 | 109.90 | 107.28 | 108.95 | 456,017 | +1.95(+1.82%) |
May 04, 2020 | 97.03 | 107.32 | 96.79 | 107.00 | 340,835 | +7.02(+7.02%) |
May 01, 2020 | 104.40 | 104.40 | 98.68 | 99.98 | 347,517 | -6.81(-6.38%) |
Apr 30, 2020 | 104.65 | 108.38 | 103.97 | 106.79 | 636,138 | +6.51(+6.49%) |
Apr 29, 2020 | 101.86 | 103.66 | 100.17 | 100.28 | 207,629 | +1.40(+1.41%) |
Apr 28, 2020 | 97.22 | 100.05 | 95.35 | 98.89 | 183,309 | +4.26(+4.50%) |
Apr 27, 2020 | 94.09 | 96.19 | 94.09 | 94.63 | 279,096 | +0.81(+0.86%) |
Apr 24, 2020 | 92.79 | 94.69 | 91.52 | 93.82 | 182,504 | +2.00(+2.18%) |
Apr 23, 2020 | 91.07 | 92.80 | 90.56 | 91.82 | 311,765 | +0.24(+0.26%) |
Apr 22, 2020 | 93.62 | 93.83 | 90.12 | 91.58 | 417,326 | +0.85(+0.94%) |
Apr 21, 2020 | 95.36 | 95.36 | 90.56 | 90.73 | 190,687 | -7.02(-7.18%) |
Apr 20, 2020 | 100.10 | 101.86 | 96.46 | 97.75 | 373,026 | -4.76(-4.65%) |
Apr 17, 2020 | 102.72 | 104.22 | 100.09 | 102.51 | 251,944 | +3.05(+3.06%) |
Apr 16, 2020 | 99.47 | 100.57 | 96.10 | 99.47 | 196,407 | -0.27(-0.27%) |
Apr 15, 2020 | 101.55 | 102.17 | 99.06 | 99.73 | 200,645 | -5.31(-5.06%) |
Apr 14, 2020 | 107.39 | 108.60 | 104.08 | 105.05 | 155,850 | +0.75(+0.72%) |
Apr 13, 2020 | 105.69 | 107.50 | 102.81 | 104.30 | 176,704 | -3.46(-3.21%) |
Apr 09, 2020 | 104.31 | 108.23 | 102.82 | 107.76 | 210,322 | +5.44(+5.31%) |
Apr 08, 2020 | 96.81 | 103.39 | 94.76 | 102.32 | 273,584 | +7.54(+7.95%) |
Apr 07, 2020 | 98.32 | 98.98 | 92.81 | 94.79 | 325,270 | +0.87(+0.93%) |
Apr 06, 2020 | 92.94 | 94.72 | 91.50 | 93.91 | 284,200 | +5.26(+5.93%) |
Apr 03, 2020 | 87.23 | 89.25 | 86.05 | 88.66 | 206,951 | +0.24(+0.27%) |
Apr 02, 2020 | 84.09 | 88.54 | 83.68 | 88.42 | 190,949 | +3.81(+4.51%) |