Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 168.37 | 169.26 | 165.25 | 167.62 | 12,890,676 | -3.70(-2.16%) |
Jan 28, 2021 | 165.63 | 172.32 | 165.41 | 171.32 | 14,489,946 | +8.82(+5.43%) |
Jan 27, 2021 | 164.47 | 165.80 | 160.00 | 162.50 | 18,280,662 | -6.51(-3.85%) |
Jan 26, 2021 | 172.07 | 172.79 | 168.50 | 169.01 | 7,530,584 | -2.32(-1.36%) |
Jan 25, 2021 | 171.33 | 172.55 | 168.22 | 171.33 | 7,855,637 | -0.89(-0.52%) |
Jan 22, 2021 | 173.44 | 174.68 | 171.33 | 172.22 | 9,548,218 | +1.50(+0.88%) |
Jan 21, 2021 | 172.68 | 174.43 | 170.46 | 170.72 | 8,442,629 | -2.35(-1.36%) |
Jan 20, 2021 | 174.65 | 177.30 | 172.44 | 173.08 | 9,833,459 | +1.38(+0.80%) |
Jan 19, 2021 | 171.54 | 173.15 | 170.88 | 171.70 | 7,840,024 | +0.82(+0.48%) |
Jan 15, 2021 | 172.39 | 173.62 | 169.62 | 170.88 | 12,272,367 | -1.98(-1.15%) |
Jan 14, 2021 | 176.44 | 177.77 | 172.84 | 172.87 | 8,971,552 | -2.68(-1.53%) |
Jan 13, 2021 | 173.83 | 177.15 | 173.18 | 175.55 | 6,859,262 | +0.13(+0.07%) |
Jan 12, 2021 | 176.72 | 177.74 | 174.29 | 175.42 | 8,374,677 | -3.09(-1.73%) |
Jan 11, 2021 | 177.17 | 180.67 | 176.77 | 178.51 | 6,482,379 | +0.40(+0.22%) |
Jan 08, 2021 | 178.23 | 179.44 | 176.03 | 178.11 | 7,920,128 | +0.11(+0.06%) |
Jan 07, 2021 | 178.92 | 179.37 | 176.99 | 178.00 | 7,322,157 | -0.54(-0.30%) |
Jan 06, 2021 | 177.74 | 181.02 | 176.70 | 178.54 | 7,528,484 | +0.68(+0.38%) |
Jan 05, 2021 | 175.63 | 179.75 | 175.63 | 177.86 | 7,792,257 | +0.76(+0.43%) |
Jan 04, 2021 | 181.67 | 182.00 | 174.16 | 177.10 | 13,464,075 | -3.49(-1.93%) |
Dec 31, 2020 | 180.59 | 180.59 | 180.59 | 11,711,779 | +0.01(+0.01%) | |
Dec 30, 2020 | 177.92 | 182.80 | 177.79 | 180.58 | 11,711,779 | +3.86(+2.18%) |
Dec 29, 2020 | 179.43 | 179.62 | 175.65 | 176.72 | 6,894,466 | -1.56(-0.87%) |
Dec 28, 2020 | 175.18 | 179.34 | 174.48 | 178.28 | 13,178,402 | +5.11(+2.95%) |
Dec 24, 2020 | 173.43 | 174.01 | 171.82 | 173.17 | 2,729,767 | +0.18(+0.10%) |
Dec 23, 2020 | 172.40 | 175.38 | 171.74 | 172.99 | 10,012,857 | +3.09(+1.82%) |
Dec 22, 2020 | 169.45 | 170.89 | 168.61 | 169.90 | 6,440,343 | -0.24(-0.14%) |
Dec 21, 2020 | 169.54 | 171.38 | 167.64 | 170.14 | 11,451,291 | -2.19(-1.27%) |
Dec 18, 2020 | 173.04 | 175.27 | 171.72 | 172.33 | 21,241,002 | -0.66(-0.38%) |
Dec 17, 2020 | 173.25 | 174.27 | 171.40 | 172.99 | 9,021,555 | +0.43(+0.25%) |
Dec 16, 2020 | 173.43 | 174.28 | 171.06 | 172.56 | 11,133,635 | -0.82(-0.47%) |
Dec 15, 2020 | 169.94 | 173.90 | 167.28 | 173.38 | 18,864,024 | +4.62(+2.74%) |
Dec 14, 2020 | 173.24 | 176.72 | 168.26 | 168.75 | 31,004,438 | -6.40(-3.65%) |
Dec 11, 2020 | 169.13 | 178.87 | 164.79 | 175.15 | 87,695,584 | +20.96(+13.60%) |
Dec 10, 2020 | 152.82 | 154.84 | 152.00 | 154.19 | 8,940,190 | +0.26(+0.17%) |
Dec 09, 2020 | 155.78 | 156.95 | 153.39 | 153.93 | 10,830,107 | +0.71(+0.46%) |
Dec 08, 2020 | 151.93 | 154.38 | 151.75 | 153.22 | 7,922,027 | +0.04(+0.03%) |
Dec 07, 2020 | 152.68 | 153.38 | 151.76 | 153.18 | 6,834,721 | -0.46(-0.30%) |
Dec 04, 2020 | 153.19 | 154.18 | 152.31 | 153.64 | 6,052,863 | +0.90(+0.59%) |
Dec 03, 2020 | 152.95 | 153.94 | 151.64 | 152.74 | 9,087,659 | -0.37(-0.24%) |
Dec 02, 2020 | 149.00 | 153.51 | 147.86 | 153.11 | 10,629,594 | +4.16(+2.79%) |
Dec 01, 2020 | 149.08 | 150.91 | 148.52 | 148.96 | 8,854,276 | +1.43(+0.97%) |
Nov 30, 2020 | 146.58 | 148.21 | 145.81 | 147.53 | 9,739,530 | +0.88(+0.60%) |
Nov 27, 2020 | 148.52 | 149.86 | 146.05 | 146.65 | 5,323,594 | -1.95(-1.31%) |
Nov 25, 2020 | 149.78 | 149.78 | 146.76 | 148.61 | 9,583,031 | -2.39(-1.58%) |
Nov 24, 2020 | 147.68 | 151.37 | 147.37 | 151.00 | 16,740,604 | +5.49(+3.77%) |
Nov 23, 2020 | 141.99 | 147.27 | 141.24 | 145.51 | 12,908,416 | +4.89(+3.48%) |
Nov 20, 2020 | 141.25 | 142.15 | 140.40 | 140.61 | 8,513,556 | -0.65(-0.46%) |
Nov 19, 2020 | 142.11 | 142.83 | 141.24 | 141.26 | 8,901,174 | -2.17(-1.51%) |
Nov 18, 2020 | 144.03 | 145.01 | 142.88 | 143.43 | 9,482,098 | -0.60(-0.42%) |
Nov 17, 2020 | 143.93 | 144.36 | 142.10 | 144.03 | 9,381,588 | -0.17(-0.12%) |
Nov 16, 2020 | 141.45 | 144.27 | 141.11 | 144.20 | 16,428,888 | +6.29(+4.56%) |
Nov 13, 2020 | 140.44 | 140.73 | 136.08 | 137.91 | 21,143,084 | +2.83(+2.10%) |
Nov 12, 2020 | 135.90 | 138.04 | 133.66 | 135.08 | 13,808,473 | -2.29(-1.67%) |
Nov 11, 2020 | 141.01 | 141.54 | 136.18 | 137.37 | 9,622,628 | -4.28(-3.02%) |
Nov 10, 2020 | 139.51 | 141.91 | 137.22 | 141.65 | 18,169,090 | -0.48(-0.34%) |
Nov 09, 2020 | 140.52 | 147.20 | 137.62 | 142.13 | 35,723,440 | +15.08(+11.87%) |
Nov 06, 2020 | 125.84 | 127.62 | 124.21 | 127.05 | 6,280,000 | +0.50(+0.39%) |
Nov 05, 2020 | 126.37 | 128.20 | 125.39 | 126.55 | 7,672,882 | +1.88(+1.51%) |
Nov 04, 2020 | 123.18 | 126.45 | 123.01 | 124.66 | 7,500,715 | +1.05(+0.85%) |
Nov 03, 2020 | 121.22 | 124.66 | 120.98 | 123.62 | 8,164,913 | +3.88(+3.24%) |
Nov 02, 2020 | 121.84 | 122.53 | 119.42 | 119.74 | 9,214,254 | -1.12(-0.92%) |
Oct 30, 2020 | 120.25 | 121.35 | 118.70 | 120.86 | 8,125,195 | -0.29(-0.24%) |
Oct 29, 2020 | 117.78 | 122.23 | 116.85 | 121.14 | 9,611,915 | +3.06(+2.59%) |
Oct 28, 2020 | 120.62 | 121.14 | 117.94 | 118.08 | 11,691,261 | -4.82(-3.92%) |
Oct 27, 2020 | 123.63 | 124.20 | 122.63 | 122.91 | 6,832,103 | -0.75(-0.60%) |
Oct 26, 2020 | 126.70 | 126.70 | 122.55 | 123.66 | 8,605,782 | -4.28(-3.34%) |
Oct 23, 2020 | 127.68 | 128.08 | 125.94 | 127.93 | 5,457,629 | +0.79(+0.62%) |
Oct 22, 2020 | 126.26 | 127.68 | 125.56 | 127.15 | 5,196,239 | +0.93(+0.73%) |
Oct 21, 2020 | 123.96 | 127.15 | 123.43 | 126.22 | 6,611,521 | +1.67(+1.34%) |
Oct 20, 2020 | 124.17 | 125.32 | 123.24 | 124.54 | 6,184,252 | +0.72(+0.58%) |
Oct 19, 2020 | 126.96 | 126.99 | 123.31 | 123.83 | 6,597,575 | -2.57(-2.03%) |
Oct 16, 2020 | 127.39 | 127.70 | 125.92 | 126.40 | 6,315,616 | -0.55(-0.43%) |
Oct 15, 2020 | 124.59 | 126.99 | 124.03 | 126.95 | 7,772,011 | +0.77(+0.61%) |
Oct 14, 2020 | 128.72 | 129.08 | 124.88 | 126.18 | 11,572,776 | -2.36(-1.84%) |
Oct 13, 2020 | 129.38 | 130.93 | 127.48 | 128.54 | 22,457,710 | +3.98(+3.19%) |
Oct 12, 2020 | 124.49 | 125.53 | 123.33 | 124.56 | 10,940,708 | -0.01(-0.01%) |
Oct 09, 2020 | 123.45 | 125.14 | 122.93 | 124.57 | 11,539,687 | +1.88(+1.54%) |
Oct 08, 2020 | 123.18 | 123.35 | 122.02 | 122.69 | 7,427,764 | +0.18(+0.15%) |
Oct 07, 2020 | 121.55 | 122.91 | 120.54 | 122.51 | 10,218,790 | +1.97(+1.64%) |
Oct 06, 2020 | 122.73 | 123.79 | 120.22 | 120.54 | 9,078,112 | -2.43(-1.98%) |
Oct 05, 2020 | 122.86 | 123.20 | 121.93 | 122.97 | 5,937,045 | +0.82(+0.67%) |
Oct 02, 2020 | 121.59 | 123.28 | 121.30 | 122.15 | 6,511,352 | -0.76(-0.62%) |
Oct 01, 2020 | 124.53 | 125.06 | 122.02 | 122.91 | 8,936,684 | -0.77(-0.62%) |
Sep 30, 2020 | 122.84 | 125.14 | 122.84 | 123.68 | 13,686,297 | -1.32(-1.05%) |
Sep 29, 2020 | 125.51 | 125.88 | 123.28 | 124.99 | 7,446,014 | -0.59(-0.47%) |
Sep 28, 2020 | 125.34 | 126.45 | 124.96 | 125.58 | 6,301,007 | +1.98(+1.61%) |
Sep 25, 2020 | 120.97 | 123.79 | 120.59 | 123.60 | 6,874,130 | +1.50(+1.23%) |
Sep 24, 2020 | 121.53 | 123.40 | 120.39 | 122.09 | 8,505,675 | -0.79(-0.64%) |
Sep 23, 2020 | 126.66 | 126.89 | 122.50 | 122.88 | 8,344,099 | -3.92(-3.09%) |
Sep 22, 2020 | 124.85 | 127.06 | 124.30 | 126.80 | 7,000,368 | +1.79(+1.44%) |
Sep 21, 2020 | 125.65 | 126.48 | 123.19 | 125.00 | 10,384,291 | -3.21(-2.50%) |
Sep 18, 2020 | 129.08 | 130.37 | 127.70 | 128.21 | 9,948,518 | -1.59(-1.22%) |
Sep 17, 2020 | 130.13 | 131.34 | 128.18 | 129.80 | 6,745,076 | -1.86(-1.42%) |
Sep 16, 2020 | 131.74 | 133.19 | 130.97 | 131.66 | 6,625,127 | +0.85(+0.65%) |
Sep 15, 2020 | 131.03 | 132.11 | 130.58 | 130.81 | 7,309,746 | -0.01(-0.01%) |
Sep 14, 2020 | 132.10 | 132.50 | 130.47 | 130.82 | 8,395,001 | -0.50(-0.38%) |
Sep 11, 2020 | 133.31 | 133.31 | 130.66 | 131.32 | 7,188,552 | -1.47(-1.10%) |
Sep 10, 2020 | 133.15 | 136.31 | 132.31 | 132.79 | 9,883,756 | -0.14(-0.11%) |
Sep 09, 2020 | 133.84 | 135.11 | 131.83 | 132.93 | 8,917,711 | -0.84(-0.63%) |
Sep 08, 2020 | 131.56 | 136.69 | 130.44 | 133.76 | 17,306,304 | +2.20(+1.67%) |
Sep 04, 2020 | 133.32 | 134.44 | 129.00 | 131.56 | 11,284,959 | -1.25(-0.94%) |
Sep 03, 2020 | 134.80 | 136.79 | 131.59 | 132.81 | 12,112,767 | -2.14(-1.59%) |
Sep 02, 2020 | 133.20 | 135.48 | 132.83 | 134.95 | 8,210,781 | +1.83(+1.38%) |
Sep 01, 2020 | 131.49 | 133.18 | 130.47 | 133.12 | 7,378,628 | +1.67(+1.27%) |
Aug 31, 2020 | 134.81 | 135.10 | 130.82 | 131.44 | 11,650,486 | -3.66(-2.71%) |
Aug 28, 2020 | 134.06 | 136.36 | 133.15 | 135.10 | 11,055,915 | +1.80(+1.35%) |
Aug 27, 2020 | 132.57 | 135.92 | 132.39 | 133.30 | 13,711,188 | +1.54(+1.17%) |
Aug 26, 2020 | 129.58 | 132.17 | 129.10 | 131.75 | 8,467,619 | +2.38(+1.84%) |
Aug 25, 2020 | 130.41 | 130.66 | 128.89 | 129.37 | 5,511,068 | -0.90(-0.69%) |
Aug 24, 2020 | 127.73 | 130.46 | 127.51 | 130.26 | 7,636,489 | +3.24(+2.55%) |
Aug 21, 2020 | 127.31 | 127.89 | 126.82 | 127.03 | 6,084,465 | -0.68(-0.53%) |
Aug 20, 2020 | 126.39 | 128.03 | 126.12 | 127.70 | 4,933,775 | +0.35(+0.27%) |
Aug 19, 2020 | 128.83 | 129.80 | 127.02 | 127.36 | 7,646,551 | -1.15(-0.89%) |
Aug 18, 2020 | 129.02 | 129.17 | 127.94 | 128.50 | 6,735,372 | -0.45(-0.35%) |
Aug 17, 2020 | 129.68 | 129.71 | 128.12 | 128.95 | 7,515,714 | -1.16(-0.89%) |
Aug 14, 2020 | 129.59 | 130.65 | 129.32 | 130.11 | 6,528,708 | -0.43(-0.33%) |
Aug 13, 2020 | 130.22 | 131.92 | 130.03 | 130.53 | 6,489,368 | -0.83(-0.63%) |
Aug 12, 2020 | 130.25 | 132.57 | 130.07 | 131.36 | 12,244,226 | +1.30(+1.00%) |
Aug 11, 2020 | 130.11 | 132.33 | 129.58 | 130.07 | 13,926,546 | +1.69(+1.32%) |
Aug 10, 2020 | 129.33 | 130.89 | 128.07 | 128.37 | 8,556,897 | -1.14(-0.88%) |
Aug 07, 2020 | 129.80 | 131.51 | 128.24 | 129.51 | 16,140,934 | -0.89(-0.68%) |
Aug 06, 2020 | 126.55 | 131.20 | 125.20 | 130.40 | 27,310,168 | +3.20(+2.52%) |
Aug 05, 2020 | 122.97 | 129.89 | 122.88 | 127.19 | 53,277,832 | +10.29(+8.80%) |
Aug 04, 2020 | 115.58 | 117.97 | 115.38 | 116.91 | 17,263,636 | +0.94(+0.81%) |
Aug 03, 2020 | 115.79 | 116.74 | 114.97 | 115.97 | 10,258,197 | -0.59(-0.50%) |
Jul 31, 2020 | 114.85 | 116.67 | 113.75 | 116.56 | 9,655,165 | +1.28(+1.11%) |
Jul 30, 2020 | 114.54 | 115.91 | 113.00 | 115.28 | 9,740,102 | +0.05(+0.04%) |
Jul 29, 2020 | 115.84 | 116.33 | 114.74 | 115.23 | 9,525,821 | -0.57(-0.49%) |
Jul 28, 2020 | 115.08 | 116.46 | 114.31 | 115.80 | 6,842,920 | -0.13(-0.11%) |
Jul 27, 2020 | 116.82 | 117.04 | 115.30 | 115.93 | 9,439,079 | -1.30(-1.11%) |
Jul 24, 2020 | 115.32 | 117.83 | 115.16 | 117.23 | 8,260,033 | -0.51(-0.43%) |
Jul 23, 2020 | 118.47 | 118.96 | 116.63 | 117.74 | 7,275,165 | -0.91(-0.76%) |
Jul 22, 2020 | 117.81 | 118.91 | 117.55 | 118.64 | 7,084,186 | +0.41(+0.35%) |
Jul 21, 2020 | 117.67 | 120.00 | 117.28 | 118.23 | 8,980,786 | +0.83(+0.71%) |
Jul 20, 2020 | 117.67 | 118.11 | 116.44 | 117.41 | 8,976,323 | -0.86(-0.73%) |
Jul 17, 2020 | 118.51 | 119.17 | 116.68 | 118.27 | 9,880,898 | -0.78(-0.65%) |
Jul 16, 2020 | 117.34 | 119.60 | 117.22 | 119.04 | 10,237,368 | -1.47(-1.22%) |
Jul 15, 2020 | 121.23 | 121.69 | 119.31 | 120.51 | 15,358,019 | +2.23(+1.89%) |
Jul 14, 2020 | 114.86 | 118.69 | 114.17 | 118.28 | 12,446,742 | +2.43(+2.10%) |
Jul 13, 2020 | 119.55 | 119.74 | 115.51 | 115.84 | 15,668,039 | -3.11(-2.61%) |
Jul 10, 2020 | 116.45 | 119.05 | 115.83 | 118.95 | 14,254,205 | +2.52(+2.17%) |
Jul 09, 2020 | 116.13 | 117.47 | 115.00 | 116.43 | 13,619,352 | -0.23(-0.20%) |
Jul 08, 2020 | 113.11 | 116.75 | 112.44 | 116.66 | 13,657,169 | +3.40(+3.00%) |
Jul 07, 2020 | 113.26 | 114.71 | 112.24 | 113.26 | 10,866,972 | -0.80(-0.70%) |
Jul 06, 2020 | 113.46 | 114.16 | 112.53 | 114.06 | 11,965,797 | +2.24(+2.01%) |
Jul 02, 2020 | 114.63 | 114.73 | 111.64 | 111.82 | 10,345,508 | -0.83(-0.73%) |
Jul 01, 2020 | 112.45 | 115.22 | 111.92 | 112.64 | 11,964,890 | +1.50(+1.35%) |
Jun 30, 2020 | 111.14 | 111.69 | 109.57 | 111.15 | 10,598,109 | -0.01(-0.01%) |
Jun 29, 2020 | 108.65 | 111.21 | 107.75 | 111.16 | 12,619,615 | +2.41(+2.22%) |
Jun 26, 2020 | 110.59 | 110.84 | 107.67 | 108.75 | 15,320,569 | -2.25(-2.03%) |
Jun 25, 2020 | 108.64 | 111.15 | 108.15 | 111.00 | 17,287,510 | -0.71(-0.63%) |
Jun 24, 2020 | 115.47 | 115.62 | 109.67 | 111.71 | 22,318,006 | -4.50(-3.88%) |
Jun 23, 2020 | 116.58 | 117.07 | 115.59 | 116.21 | 10,217,427 | +0.67(+0.58%) |
Jun 22, 2020 | 113.82 | 115.81 | 112.74 | 115.54 | 12,900,426 | +1.56(+1.37%) |
Jun 19, 2020 | 119.59 | 119.73 | 113.98 | 113.98 | 23,572,776 | -4.01(-3.40%) |
Jun 18, 2020 | 116.50 | 118.14 | 115.55 | 117.98 | 9,605,470 | +0.72(+0.61%) |
Jun 17, 2020 | 118.25 | 118.84 | 116.76 | 117.27 | 8,943,944 | -0.79(-0.67%) |
Jun 16, 2020 | 120.85 | 121.11 | 115.67 | 118.06 | 12,987,585 | +1.36(+1.16%) |
Jun 15, 2020 | 111.72 | 117.74 | 111.35 | 116.70 | 14,195,747 | +1.59(+1.38%) |
Jun 12, 2020 | 114.80 | 116.62 | 112.52 | 115.11 | 18,421,744 | +2.84(+2.53%) |
Jun 11, 2020 | 117.22 | 117.62 | 111.89 | 112.27 | 26,143,876 | -9.51(-7.81%) |
Jun 10, 2020 | 123.62 | 123.70 | 120.54 | 121.78 | 11,524,177 | -1.70(-1.38%) |
Jun 09, 2020 | 125.22 | 125.38 | 123.11 | 123.49 | 10,913,970 | -3.38(-2.66%) |
Jun 08, 2020 | 124.69 | 127.03 | 123.54 | 126.87 | 13,898,871 | +2.45(+1.97%) |
Jun 05, 2020 | 125.90 | 127.41 | 123.88 | 124.42 | 16,635,541 | +1.13(+0.91%) |
Jun 04, 2020 | 121.55 | 124.10 | 121.45 | 123.29 | 14,238,045 | +1.50(+1.24%) |
Jun 03, 2020 | 119.60 | 122.05 | 118.93 | 121.78 | 12,614,810 | +3.42(+2.89%) |
Jun 02, 2020 | 118.61 | 119.46 | 117.45 | 118.36 | 10,778,824 | -0.02(-0.02%) |
Jun 01, 2020 | 116.88 | 119.26 | 116.55 | 118.38 | 10,579,263 | +1.47(+1.25%) |
May 29, 2020 | 115.81 | 117.37 | 113.75 | 116.92 | 17,903,860 | +0.55(+0.47%) |
May 28, 2020 | 121.20 | 121.58 | 115.62 | 116.37 | 18,678,156 | -4.76(-3.93%) |
May 27, 2020 | 123.28 | 123.38 | 119.32 | 121.14 | 19,396,362 | +0.58(+0.48%) |
May 26, 2020 | 120.66 | 122.10 | 120.04 | 120.56 | 16,513,327 | +2.92(+2.48%) |
May 22, 2020 | 117.12 | 118.19 | 116.45 | 117.64 | 9,318,471 | +0.19(+0.16%) |
May 21, 2020 | 118.95 | 119.91 | 116.12 | 117.45 | 17,617,790 | -2.08(-1.74%) |
May 20, 2020 | 116.04 | 120.48 | 115.66 | 119.53 | 25,810,288 | +5.53(+4.85%) |
May 19, 2020 | 114.73 | 116.09 | 113.05 | 114.00 | 20,391,576 | -2.47(-2.12%) |
May 18, 2020 | 114.10 | 119.39 | 114.10 | 116.47 | 40,185,616 | +7.77(+7.15%) |
May 15, 2020 | 104.64 | 109.03 | 103.93 | 108.70 | 29,862,910 | +3.13(+2.96%) |
May 14, 2020 | 101.65 | 105.58 | 99.34 | 105.57 | 22,065,504 | +2.98(+2.90%) |
May 13, 2020 | 104.16 | 104.20 | 101.27 | 102.59 | 21,149,540 | -1.63(-1.57%) |
May 12, 2020 | 108.71 | 109.08 | 104.15 | 104.22 | 17,091,538 | -3.20(-2.98%) |
May 11, 2020 | 108.05 | 108.46 | 106.06 | 107.42 | 20,613,424 | -1.39(-1.27%) |
May 08, 2020 | 108.70 | 108.83 | 106.28 | 108.81 | 24,180,150 | +3.58(+3.40%) |
May 07, 2020 | 101.52 | 105.27 | 101.50 | 105.23 | 20,912,546 | +4.67(+4.65%) |
May 06, 2020 | 101.15 | 104.93 | 98.54 | 100.55 | 52,141,952 | -0.18(-0.18%) |
May 05, 2020 | 101.18 | 104.84 | 100.57 | 100.73 | 30,128,288 | -2.11(-2.05%) |
May 04, 2020 | 101.68 | 103.49 | 100.22 | 102.84 | 19,564,092 | -2.31(-2.20%) |
May 01, 2020 | 106.01 | 106.56 | 104.13 | 105.16 | 13,252,150 | -2.64(-2.45%) |
Apr 30, 2020 | 109.08 | 109.95 | 106.51 | 107.80 | 18,690,862 | -4.09(-3.65%) |
Apr 29, 2020 | 109.58 | 112.33 | 108.21 | 111.89 | 20,196,366 | +6.02(+5.69%) |
Apr 28, 2020 | 108.44 | 109.70 | 105.64 | 105.86 | 16,555,035 | +0.15(+0.14%) |
Apr 27, 2020 | 101.67 | 106.17 | 101.28 | 105.72 | 15,565,009 | +4.85(+4.81%) |
Apr 24, 2020 | 101.45 | 101.59 | 99.20 | 100.86 | 13,665,493 | +0.19(+0.19%) |
Apr 23, 2020 | 100.32 | 102.20 | 99.14 | 100.67 | 17,185,106 | +0.01(+0.01%) |
Apr 22, 2020 | 101.47 | 102.30 | 100.56 | 100.66 | 11,520,801 | +0.45(+0.45%) |
Apr 21, 2020 | 99.69 | 101.18 | 98.81 | 100.21 | 16,148,210 | -1.72(-1.68%) |
Apr 20, 2020 | 103.24 | 104.52 | 101.67 | 101.93 | 17,064,016 | -4.36(-4.10%) |
Apr 17, 2020 | 105.86 | 106.44 | 104.01 | 106.28 | 17,985,326 | +4.60(+4.52%) |
Apr 16, 2020 | 103.19 | 103.38 | 100.56 | 101.69 | 18,030,600 | -1.35(-1.31%) |
Apr 15, 2020 | 103.72 | 104.54 | 102.37 | 103.03 | 14,192,491 | -2.65(-2.51%) |
Apr 14, 2020 | 105.16 | 107.29 | 103.56 | 105.69 | 19,919,336 | +2.52(+2.44%) |
Apr 13, 2020 | 104.37 | 104.53 | 99.29 | 103.16 | 17,356,456 | -1.00(-0.96%) |
Apr 09, 2020 | 107.57 | 107.64 | 103.19 | 104.16 | 31,588,114 | +3.42(+3.39%) |
Apr 08, 2020 | 100.20 | 102.02 | 98.33 | 100.74 | 22,544,614 | -0.17(-0.17%) |
Apr 07, 2020 | 104.52 | 105.55 | 99.92 | 100.91 | 22,958,960 | +1.65(+1.67%) |
Apr 06, 2020 | 96.94 | 99.86 | 94.21 | 99.26 | 20,465,658 | +5.68(+6.07%) |
Apr 03, 2020 | 96.00 | 96.61 | 92.41 | 93.58 | 14,862,882 | -3.08(-3.19%) |
Apr 02, 2020 | 93.89 | 96.93 | 93.89 | 96.66 | 13,976,144 | +2.04(+2.16%) |
Apr 01, 2020 | 93.20 | 97.08 | 92.26 | 94.61 | 18,355,248 | -1.67(-1.74%) |
Mar 31, 2020 | 99.89 | 102.83 | 95.85 | 96.29 | 21,619,218 | -3.19(-3.21%) |
Mar 30, 2020 | 95.69 | 100.13 | 91.80 | 99.48 | 23,189,544 | +3.39(+3.53%) |
Mar 27, 2020 | 100.12 | 101.16 | 95.23 | 96.09 | 30,691,200 | -8.93(-8.50%) |
Mar 26, 2020 | 100.50 | 107.38 | 100.47 | 105.02 | 24,606,662 | +4.61(+4.60%) |
Mar 25, 2020 | 100.33 | 105.58 | 95.20 | 100.40 | 28,616,156 | +2.60(+2.66%) |
Mar 24, 2020 | 92.03 | 98.85 | 91.50 | 97.80 | 32,619,292 | +12.32(+14.41%) |
Mar 23, 2020 | 84.22 | 87.00 | 80.83 | 85.48 | 32,334,402 | -0.22(-0.26%) |
Mar 20, 2020 | 95.68 | 96.67 | 85.56 | 85.70 | 32,061,854 | -8.92(-9.43%) |
Mar 19, 2020 | 87.71 | 97.08 | 84.83 | 94.62 | 30,957,246 | +6.11(+6.90%) |
Mar 18, 2020 | 87.31 | 89.05 | 78.81 | 88.51 | 43,719,248 | -4.71(-5.06%) |
Mar 17, 2020 | 95.49 | 97.14 | 90.85 | 93.23 | 27,601,060 | -1.48(-1.56%) |
Mar 16, 2020 | 91.50 | 97.96 | 89.71 | 94.70 | 35,481,840 | -7.49(-7.33%) |
Mar 13, 2020 | 100.45 | 102.54 | 91.95 | 102.19 | 41,093,492 | +12.96(+14.52%) |
Mar 12, 2020 | 97.30 | 99.68 | 89.23 | 89.23 | 40,498,292 | -15.94(-15.15%) |
Mar 11, 2020 | 108.07 | 108.55 | 102.53 | 105.17 | 24,865,718 | -5.93(-5.34%) |
Mar 10, 2020 | 107.75 | 111.22 | 102.10 | 111.10 | 24,145,954 | +7.09(+6.81%) |
Mar 09, 2020 | 108.34 | 110.07 | 103.94 | 104.01 | 26,300,754 | -10.89(-9.47%) |
Mar 06, 2020 | 110.40 | 115.49 | 109.96 | 114.90 | 22,974,232 | +1.29(+1.13%) |
Mar 05, 2020 | 116.48 | 116.58 | 111.75 | 113.61 | 22,454,532 | -5.18(-4.36%) |
Mar 04, 2020 | 118.57 | 118.85 | 115.11 | 118.79 | 13,875,771 | +2.72(+2.34%) |
Mar 03, 2020 | 120.76 | 121.38 | 114.78 | 116.07 | 19,580,572 | -3.52(-2.94%) |
Mar 02, 2020 | 118.74 | 119.59 | 115.65 | 119.59 | 21,835,862 | +2.32(+1.98%) |
Feb 28, 2020 | 114.14 | 117.93 | 112.84 | 117.27 | 35,569,348 | -0.39(-0.33%) |
Feb 27, 2020 | 119.42 | 122.50 | 117.54 | 117.66 | 30,894,076 | -5.30(-4.31%) |
Feb 26, 2020 | 125.71 | 127.95 | 121.73 | 122.96 | 31,297,466 | -4.81(-3.77%) |
Feb 25, 2020 | 133.32 | 133.50 | 127.56 | 127.77 | 21,040,634 | -4.80(-3.62%) |
Feb 24, 2020 | 132.47 | 134.00 | 130.78 | 132.58 | 19,377,332 | -5.94(-4.29%) |
Feb 21, 2020 | 139.41 | 139.43 | 138.13 | 138.52 | 7,750,979 | -1.39(-1.00%) |
Feb 20, 2020 | 141.17 | 141.17 | 138.40 | 139.91 | 5,998,672 | -0.93(-0.66%) |
Feb 19, 2020 | 139.18 | 141.41 | 138.78 | 140.84 | 7,098,839 | +2.15(+1.55%) |
Feb 18, 2020 | 138.57 | 139.21 | 137.65 | 138.69 | 8,242,525 | -0.40(-0.29%) |
Feb 14, 2020 | 140.64 | 140.82 | 138.68 | 139.09 | 9,140,192 | -1.36(-0.96%) |
Feb 13, 2020 | 140.71 | 141.44 | 140.36 | 140.44 | 7,564,631 | -0.95(-0.67%) |
Feb 12, 2020 | 140.88 | 141.76 | 140.41 | 141.39 | 8,187,235 | +0.95(+0.67%) |
Feb 11, 2020 | 142.39 | 142.53 | 140.00 | 140.44 | 10,821,287 | -1.69(-1.19%) |
Feb 10, 2020 | 140.57 | 142.13 | 140.00 | 142.13 | 8,174,902 | +1.56(+1.11%) |
Feb 07, 2020 | 141.43 | 141.53 | 139.66 | 140.56 | 10,984,483 | -1.67(-1.18%) |
Feb 06, 2020 | 141.46 | 143.48 | 140.76 | 142.24 | 9,531,233 | +1.32(+0.94%) |
Feb 05, 2020 | 146.12 | 146.82 | 138.12 | 140.91 | 27,908,766 | -3.35(-2.32%) |
Feb 04, 2020 | 145.02 | 145.12 | 142.78 | 144.26 | 23,489,468 | +3.40(+2.41%) |