Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.94 | 78.34 | 76.00 | 77.86 | 525,900 | +0.95(+1.24%) |
Apr 29, 2021 | 80.00 | 80.55 | 76.14 | 76.91 | 511,389 | -2.92(-3.66%) |
Apr 28, 2021 | 79.50 | 80.17 | 77.20 | 79.83 | 696,538 | +0.24(+0.30%) |
Apr 27, 2021 | 83.07 | 83.07 | 79.13 | 79.59 | 803,407 | -3.04(-3.68%) |
Apr 26, 2021 | 80.94 | 84.31 | 78.87 | 82.63 | 1,167,937 | +2.90(+3.64%) |
Apr 23, 2021 | 82.23 | 83.22 | 79.02 | 79.73 | 1,075,700 | -2.99(-3.61%) |
Apr 22, 2021 | 85.16 | 85.80 | 80.79 | 82.72 | 409,010 | -1.53(-1.82%) |
Apr 21, 2021 | 82.06 | 85.88 | 81.73 | 84.25 | 679,914 | +2.01(+2.44%) |
Apr 20, 2021 | 88.88 | 91.51 | 81.57 | 82.24 | 629,067 | -7.34(-8.19%) |
Apr 19, 2021 | 90.25 | 92.11 | 88.77 | 89.58 | 511,909 | -1.36(-1.50%) |
Apr 16, 2021 | 90.63 | 91.61 | 89.61 | 90.94 | 541,300 | +0.18(+0.20%) |
Apr 15, 2021 | 92.88 | 94.79 | 90.30 | 90.76 | 705,625 | -0.10(-0.11%) |
Apr 14, 2021 | 84.38 | 92.63 | 83.36 | 90.86 | 1,473,991 | +5.15(+6.01%) |
Apr 13, 2021 | 78.75 | 88.00 | 77.43 | 85.71 | 2,875,516 | +5.35(+6.66%) |
Apr 12, 2021 | 85.44 | 88.90 | 79.29 | 80.36 | 7,089,349 | -52.40(-39.47%) |
Apr 09, 2021 | 134.38 | 134.38 | 130.99 | 132.76 | 133,900 | -1.66(-1.23%) |
Apr 08, 2021 | 131.53 | 134.43 | 129.28 | 134.42 | 239,500 | +5.54(+4.30%) |
Apr 07, 2021 | 132.89 | 133.45 | 127.01 | 128.88 | 406,478 | -4.30(-3.23%) |
Apr 06, 2021 | 138.66 | 139.57 | 132.52 | 133.18 | 261,195 | -3.77(-2.75%) |
Apr 05, 2021 | 140.32 | 140.40 | 135.20 | 136.95 | 194,555 | -0.26(-0.19%) |
Apr 01, 2021 | 140.71 | 144.69 | 135.36 | 137.21 | 324,900 | -1.65(-1.19%) |
Mar 31, 2021 | 138.98 | 144.04 | 137.93 | 138.86 | 532,179 | +1.49(+1.08%) |
Mar 30, 2021 | 131.28 | 137.94 | 129.25 | 137.37 | 262,843 | +5.72(+4.34%) |
Mar 29, 2021 | 136.79 | 138.48 | 129.68 | 131.65 | 258,394 | -4.74(-3.48%) |
Mar 26, 2021 | 136.89 | 138.73 | 131.55 | 136.39 | 304,900 | -0.64(-0.47%) |
Mar 25, 2021 | 126.50 | 138.21 | 126.25 | 137.03 | 454,781 | +8.17(+6.34%) |
Mar 24, 2021 | 139.75 | 139.75 | 128.43 | 128.86 | 249,967 | -12.07(-8.56%) |
Mar 23, 2021 | 141.93 | 147.98 | 140.54 | 140.93 | 441,253 | -1.61(-1.13%) |
Mar 22, 2021 | 141.82 | 146.40 | 140.52 | 142.54 | 352,321 | -0.21(-0.15%) |
Mar 19, 2021 | 134.21 | 143.49 | 133.00 | 142.75 | 1,228,500 | +11.66(+8.89%) |
Mar 18, 2021 | 132.19 | 136.92 | 130.33 | 131.09 | 318,536 | -3.13(-2.33%) |
Mar 17, 2021 | 135.01 | 136.14 | 129.70 | 134.22 | 438,161 | -1.65(-1.21%) |
Mar 16, 2021 | 144.70 | 145.20 | 134.49 | 135.87 | 516,378 | -8.79(-6.08%) |
Mar 15, 2021 | 141.59 | 146.46 | 139.72 | 144.66 | 343,898 | +3.54(+2.51%) |
Mar 12, 2021 | 137.97 | 142.37 | 132.11 | 141.12 | 291,000 | +0.26(+0.18%) |
Mar 11, 2021 | 138.11 | 141.75 | 135.62 | 140.86 | 374,401 | +5.52(+4.08%) |
Mar 10, 2021 | 135.37 | 140.15 | 134.84 | 135.34 | 548,597 | +3.08(+2.33%) |
Mar 09, 2021 | 129.60 | 134.07 | 125.10 | 132.26 | 958,998 | +5.26(+4.14%) |
Mar 08, 2021 | 135.29 | 137.74 | 125.56 | 127.00 | 928,163 | -11.75(-8.47%) |
Mar 05, 2021 | 143.28 | 144.44 | 131.93 | 138.75 | 616,000 | -4.41(-3.08%) |
Mar 04, 2021 | 141.91 | 148.62 | 139.14 | 143.16 | 482,726 | -0.09(-0.06%) |
Mar 03, 2021 | 148.75 | 149.00 | 141.99 | 143.25 | 329,501 | -5.69(-3.82%) |
Mar 02, 2021 | 152.78 | 154.58 | 147.35 | 148.94 | 546,067 | -3.98(-2.60%) |
Mar 01, 2021 | 161.37 | 161.78 | 151.25 | 152.92 | 704,228 | -7.98(-4.96%) |
Feb 26, 2021 | 145.69 | 163.37 | 143.63 | 160.90 | 1,082,300 | +13.17(+8.91%) |
Feb 25, 2021 | 153.00 | 155.49 | 143.44 | 147.73 | 971,587 | -5.27(-3.44%) |
Feb 24, 2021 | 155.00 | 159.49 | 152.71 | 153.00 | 484,152 | -2.46(-1.58%) |
Feb 23, 2021 | 155.48 | 159.50 | 151.28 | 155.46 | 668,941 | -3.57(-2.24%) |
Feb 22, 2021 | 165.00 | 168.32 | 155.50 | 159.03 | 759,299 | -9.00(-5.36%) |
Feb 19, 2021 | 170.65 | 172.09 | 167.09 | 168.03 | 460,200 | -2.27(-1.33%) |
Feb 18, 2021 | 168.25 | 172.01 | 167.20 | 170.30 | 327,939 | +0.30(+0.18%) |
Feb 17, 2021 | 171.90 | 174.68 | 167.29 | 170.00 | 374,933 | -2.80(-1.62%) |
Feb 16, 2021 | 173.79 | 175.10 | 169.54 | 172.80 | 323,223 | +0.45(+0.26%) |
Feb 12, 2021 | 174.05 | 176.56 | 172.01 | 172.35 | 447,700 | -3.31(-1.88%) |
Feb 11, 2021 | 178.87 | 180.96 | 174.34 | 175.66 | 335,455 | -1.12(-0.63%) |
Feb 10, 2021 | 181.26 | 183.72 | 173.44 | 176.78 | 244,476 | -3.20(-1.78%) |
Feb 09, 2021 | 180.59 | 182.59 | 176.96 | 179.98 | 290,756 | +0.01(+0.01%) |
Feb 08, 2021 | 182.54 | 188.30 | 178.54 | 179.97 | 390,174 | +0.50(+0.28%) |
Feb 05, 2021 | 177.73 | 181.13 | 173.87 | 179.47 | 440,600 | +4.10(+2.34%) |
Feb 04, 2021 | 177.00 | 178.92 | 168.02 | 175.37 | 656,017 | -1.12(-0.63%) |
Feb 03, 2021 | 177.01 | 179.00 | 165.05 | 176.49 | 951,725 | -1.17(-0.66%) |
Feb 02, 2021 | 186.19 | 189.58 | 175.41 | 177.66 | 741,335 | -4.35(-2.39%) |
Feb 01, 2021 | 172.00 | 201.85 | 171.00 | 182.01 | 2,227,303 | +13.59(+8.07%) |
Jan 29, 2021 | 252.65 | 253.73 | 135.65 | 168.42 | 7,505,900 | -82.58(-32.90%) |
Jan 28, 2021 | 266.20 | 277.81 | 245.02 | 251.00 | 572,391 | -14.56(-5.48%) |
Jan 27, 2021 | 243.37 | 286.19 | 238.90 | 265.56 | 816,541 | +16.23(+6.51%) |
Jan 26, 2021 | 244.70 | 254.73 | 243.51 | 249.33 | 271,173 | +4.71(+1.93%) |
Jan 25, 2021 | 253.45 | 262.37 | 240.44 | 244.62 | 395,025 | -8.12(-3.21%) |
Jan 22, 2021 | 251.53 | 256.56 | 245.67 | 252.74 | 233,600 | +0.86(+0.34%) |
Jan 21, 2021 | 270.44 | 270.86 | 251.50 | 251.88 | 350,226 | -16.58(-6.18%) |
Jan 20, 2021 | 259.87 | 282.64 | 259.87 | 268.46 | 473,088 | +10.85(+4.21%) |
Jan 19, 2021 | 250.60 | 261.15 | 249.21 | 257.61 | 282,711 | +7.04(+2.81%) |
Jan 15, 2021 | 246.96 | 255.00 | 242.03 | 250.57 | 235,500 | +3.47(+1.40%) |
Jan 14, 2021 | 234.73 | 249.59 | 233.71 | 247.10 | 242,555 | +11.57(+4.91%) |
Jan 13, 2021 | 233.11 | 237.39 | 229.43 | 235.53 | 235,005 | +2.48(+1.06%) |
Jan 12, 2021 | 232.24 | 236.30 | 228.42 | 233.05 | 202,488 | +0.90(+0.39%) |
Jan 11, 2021 | 215.40 | 233.86 | 213.45 | 232.15 | 475,438 | +17.26(+8.03%) |
Jan 08, 2021 | 222.00 | 223.80 | 207.39 | 214.89 | 518,500 | -5.12(-2.33%) |
Jan 07, 2021 | 219.10 | 222.09 | 212.81 | 220.01 | 385,487 | +1.53(+0.70%) |
Jan 06, 2021 | 224.25 | 225.84 | 215.58 | 218.48 | 359,859 | -5.69(-2.54%) |
Jan 05, 2021 | 227.71 | 233.04 | 221.40 | 224.17 | 402,590 | -3.80(-1.67%) |
Jan 04, 2021 | 235.21 | 236.75 | 222.16 | 227.97 | 302,016 | -9.24(-3.90%) |
Dec 31, 2020 | 237.21 | 237.21 | 237.21 | 381,141 | +1.81(+0.77%) | |
Dec 30, 2020 | 243.86 | 249.45 | 234.65 | 235.40 | 381,141 | -6.78(-2.80%) |
Dec 29, 2020 | 244.23 | 245.92 | 234.56 | 242.18 | 253,452 | -1.75(-0.72%) |
Dec 28, 2020 | 244.78 | 246.33 | 238.67 | 243.93 | 277,168 | +1.81(+0.75%) |
Dec 24, 2020 | 241.18 | 245.92 | 240.50 | 242.12 | 172,700 | -0.68(-0.28%) |
Dec 23, 2020 | 235.33 | 245.75 | 229.27 | 242.80 | 233,382 | +8.78(+3.75%) |
Dec 22, 2020 | 231.48 | 234.83 | 227.06 | 234.02 | 351,371 | +4.37(+1.90%) |
Dec 21, 2020 | 228.03 | 232.64 | 222.50 | 229.65 | 356,166 | -2.40(-1.03%) |
Dec 18, 2020 | 241.85 | 242.00 | 228.33 | 232.05 | 770,000 | -7.10(-2.97%) |
Dec 17, 2020 | 225.79 | 242.03 | 224.57 | 239.15 | 646,409 | +16.65(+7.48%) |
Dec 16, 2020 | 217.49 | 223.13 | 211.79 | 222.50 | 509,405 | +4.98(+2.29%) |
Dec 15, 2020 | 190.13 | 219.16 | 189.83 | 217.52 | 1,127,946 | +29.51(+15.70%) |
Dec 14, 2020 | 189.51 | 195.82 | 187.33 | 188.01 | 315,709 | -1.36(-0.72%) |
Dec 11, 2020 | 197.10 | 198.52 | 187.23 | 189.37 | 619,800 | -7.83(-3.97%) |
Dec 10, 2020 | 197.61 | 199.78 | 190.00 | 197.20 | 263,686 | +0.30(+0.15%) |
Dec 09, 2020 | 193.31 | 197.83 | 191.39 | 196.90 | 336,485 | +2.57(+1.32%) |
Dec 08, 2020 | 186.10 | 195.46 | 184.02 | 194.33 | 448,825 | +9.76(+5.29%) |
Dec 07, 2020 | 181.50 | 187.00 | 180.46 | 184.57 | 477,874 | +3.77(+2.09%) |
Dec 04, 2020 | 182.85 | 185.90 | 179.01 | 180.80 | 558,700 | -3.70(-2.01%) |
Dec 03, 2020 | 193.00 | 194.99 | 181.18 | 184.50 | 1,009,271 | -7.71(-4.01%) |
Dec 02, 2020 | 183.00 | 198.80 | 180.60 | 192.21 | 3,223,883 | -48.43(-20.13%) |
Dec 01, 2020 | 244.51 | 244.51 | 237.76 | 240.64 | 247,280 | -3.87(-1.58%) |
Nov 30, 2020 | 239.88 | 245.52 | 235.50 | 244.51 | 290,318 | +10.65(+4.55%) |
Nov 27, 2020 | 225.87 | 234.12 | 225.87 | 233.86 | 107,700 | +10.50(+4.70%) |
Nov 25, 2020 | 224.92 | 226.75 | 221.23 | 223.36 | 144,400 | -2.00(-0.89%) |
Nov 24, 2020 | 236.60 | 236.60 | 223.76 | 225.36 | 278,991 | -10.91(-4.62%) |
Nov 23, 2020 | 223.60 | 239.27 | 218.16 | 236.27 | 277,343 | +11.65(+5.19%) |
Nov 20, 2020 | 224.00 | 231.78 | 224.00 | 224.62 | 250,700 | -1.21(-0.54%) |
Nov 19, 2020 | 219.28 | 228.13 | 218.25 | 225.83 | 296,105 | +7.40(+3.39%) |
Nov 18, 2020 | 222.69 | 223.87 | 212.99 | 218.43 | 341,064 | -1.57(-0.71%) |
Nov 17, 2020 | 236.84 | 237.00 | 219.00 | 220.00 | 683,231 | -22.73(-9.36%) |
Nov 16, 2020 | 264.34 | 274.21 | 241.80 | 242.73 | 354,666 | -18.44(-7.06%) |
Nov 13, 2020 | 260.68 | 264.49 | 256.19 | 261.17 | 227,000 | +2.91(+1.13%) |
Nov 12, 2020 | 257.23 | 258.61 | 250.48 | 258.26 | 172,402 | +1.03(+0.40%) |
Nov 11, 2020 | 257.60 | 266.68 | 250.91 | 257.23 | 239,665 | +6.15(+2.45%) |
Nov 10, 2020 | 233.02 | 252.85 | 224.59 | 251.08 | 352,090 | +12.26(+5.13%) |
Nov 09, 2020 | 259.36 | 267.05 | 236.99 | 238.82 | 626,236 | -16.70(-6.54%) |
Nov 06, 2020 | 249.84 | 263.86 | 235.97 | 255.52 | 456,700 | +19.69(+8.35%) |
Nov 05, 2020 | 230.97 | 239.16 | 229.04 | 235.83 | 317,516 | +9.87(+4.37%) |
Nov 04, 2020 | 223.50 | 233.35 | 221.08 | 225.96 | 292,416 | +4.96(+2.24%) |
Nov 03, 2020 | 215.35 | 222.11 | 212.51 | 221.00 | 252,229 | +9.00(+4.25%) |
Nov 02, 2020 | 214.10 | 222.06 | 208.02 | 212.00 | 160,829 | +0.55(+0.26%) |
Oct 30, 2020 | 221.23 | 224.79 | 208.78 | 211.45 | 254,400 | -10.99(-4.94%) |
Oct 29, 2020 | 222.33 | 225.78 | 219.23 | 222.44 | 175,564 | +0.34(+0.15%) |
Oct 28, 2020 | 220.85 | 223.81 | 217.45 | 222.10 | 315,483 | -2.99(-1.33%) |
Oct 27, 2020 | 222.92 | 230.85 | 220.76 | 225.09 | 224,848 | +6.65(+3.04%) |
Oct 26, 2020 | 217.22 | 226.11 | 213.74 | 218.44 | 167,429 | -1.71(-0.78%) |
Oct 23, 2020 | 213.48 | 223.06 | 211.32 | 220.15 | 228,200 | +5.63(+2.62%) |
Oct 22, 2020 | 220.61 | 220.61 | 207.00 | 214.52 | 399,072 | -3.52(-1.61%) |
Oct 21, 2020 | 224.00 | 228.10 | 216.06 | 218.04 | 316,399 | -5.06(-2.27%) |
Oct 20, 2020 | 232.37 | 232.43 | 222.15 | 223.10 | 240,163 | -8.10(-3.50%) |
Oct 19, 2020 | 235.83 | 238.18 | 226.71 | 231.20 | 289,917 | -4.63(-1.96%) |
Oct 16, 2020 | 244.25 | 244.25 | 235.53 | 235.83 | 313,700 | -8.20(-3.36%) |
Oct 15, 2020 | 241.42 | 245.99 | 237.22 | 244.03 | 131,427 | -0.16(-0.07%) |
Oct 14, 2020 | 258.59 | 261.05 | 240.56 | 244.19 | 300,785 | -13.76(-5.33%) |
Oct 13, 2020 | 258.30 | 259.38 | 253.42 | 257.95 | 223,489 | -1.55(-0.60%) |
Oct 12, 2020 | 258.89 | 259.78 | 251.66 | 259.50 | 253,573 | +7.62(+3.03%) |
Oct 09, 2020 | 246.68 | 252.11 | 245.37 | 251.88 | 168,600 | +7.11(+2.90%) |
Oct 08, 2020 | 246.61 | 248.21 | 238.33 | 244.77 | 204,501 | -0.49(-0.20%) |
Oct 07, 2020 | 237.96 | 246.35 | 234.54 | 245.26 | 243,356 | +11.26(+4.81%) |
Oct 06, 2020 | 226.36 | 238.99 | 223.05 | 234.00 | 315,553 | +8.28(+3.67%) |
Oct 05, 2020 | 228.00 | 229.22 | 221.61 | 225.72 | 316,401 | -1.31(-0.58%) |
Oct 02, 2020 | 228.65 | 228.65 | 222.84 | 227.03 | 245,900 | -3.59(-1.56%) |
Oct 01, 2020 | 238.66 | 241.00 | 226.02 | 230.62 | 288,447 | -7.49(-3.15%) |
Sep 30, 2020 | 231.76 | 241.93 | 230.09 | 238.11 | 345,626 | +4.53(+1.94%) |
Sep 29, 2020 | 230.77 | 239.01 | 230.67 | 233.58 | 162,500 | +4.84(+2.12%) |
Sep 28, 2020 | 230.13 | 233.35 | 225.62 | 228.74 | 165,089 | +1.58(+0.70%) |
Sep 25, 2020 | 221.33 | 227.98 | 221.33 | 227.16 | 151,300 | +4.62(+2.08%) |
Sep 24, 2020 | 216.14 | 224.25 | 214.59 | 222.54 | 167,265 | +4.74(+2.18%) |
Sep 23, 2020 | 220.90 | 227.24 | 217.43 | 217.80 | 249,831 | -4.41(-1.98%) |
Sep 22, 2020 | 225.90 | 225.90 | 214.27 | 222.21 | 250,613 | -3.12(-1.38%) |
Sep 21, 2020 | 228.39 | 232.82 | 214.75 | 225.33 | 566,031 | -8.00(-3.43%) |
Sep 18, 2020 | 230.81 | 241.82 | 226.72 | 233.33 | 718,800 | +5.67(+2.49%) |
Sep 17, 2020 | 223.60 | 227.98 | 221.00 | 227.66 | 216,138 | +0.48(+0.21%) |
Sep 16, 2020 | 228.22 | 232.49 | 225.85 | 227.18 | 292,700 | +0.90(+0.40%) |
Sep 15, 2020 | 225.33 | 229.19 | 221.71 | 226.28 | 347,921 | +6.13(+2.78%) |
Sep 14, 2020 | 211.66 | 222.36 | 211.66 | 220.15 | 238,014 | +9.86(+4.69%) |
Sep 11, 2020 | 212.77 | 215.94 | 207.57 | 210.29 | 210,600 | -0.81(-0.38%) |
Sep 10, 2020 | 216.97 | 221.64 | 210.72 | 211.10 | 232,598 | -4.75(-2.20%) |
Sep 09, 2020 | 209.48 | 217.84 | 207.99 | 215.85 | 272,799 | +8.85(+4.28%) |
Sep 08, 2020 | 205.97 | 210.36 | 202.72 | 207.00 | 288,046 | -5.43(-2.56%) |
Sep 04, 2020 | 219.72 | 222.40 | 202.56 | 212.43 | 366,200 | -3.99(-1.84%) |
Sep 03, 2020 | 219.85 | 220.41 | 203.83 | 216.42 | 512,970 | -4.97(-2.24%) |
Sep 02, 2020 | 230.00 | 230.00 | 216.54 | 221.39 | 327,641 | -5.31(-2.34%) |
Sep 01, 2020 | 221.13 | 232.58 | 219.97 | 226.70 | 372,864 | +6.52(+2.96%) |
Aug 31, 2020 | 220.63 | 224.76 | 214.51 | 220.18 | 267,048 | +0.44(+0.20%) |
Aug 28, 2020 | 215.00 | 220.39 | 214.52 | 219.74 | 239,900 | +4.48(+2.08%) |
Aug 27, 2020 | 213.00 | 215.84 | 211.52 | 215.26 | 264,819 | +0.26(+0.12%) |
Aug 26, 2020 | 216.91 | 218.72 | 207.67 | 215.00 | 381,597 | -0.02(-0.01%) |
Aug 25, 2020 | 213.89 | 217.22 | 212.02 | 215.02 | 265,603 | +0.61(+0.28%) |
Aug 24, 2020 | 211.45 | 221.74 | 209.90 | 214.41 | 518,548 | +7.15(+3.45%) |
Aug 21, 2020 | 208.78 | 211.12 | 203.15 | 207.26 | 304,500 | -2.04(-0.97%) |
Aug 20, 2020 | 206.69 | 210.84 | 206.68 | 209.30 | 336,176 | +1.00(+0.48%) |
Aug 19, 2020 | 183.64 | 211.22 | 183.64 | 208.30 | 1,730,759 | +32.30(+18.35%) |
Aug 18, 2020 | 173.10 | 176.12 | 172.01 | 176.00 | 199,664 | +2.97(+1.72%) |
Aug 17, 2020 | 175.03 | 178.00 | 170.80 | 173.03 | 185,808 | +0.08(+0.05%) |
Aug 14, 2020 | 178.31 | 182.57 | 172.62 | 172.95 | 222,100 | -5.27(-2.96%) |
Aug 13, 2020 | 179.46 | 184.99 | 175.14 | 178.22 | 178,429 | -1.31(-0.73%) |
Aug 12, 2020 | 181.31 | 185.37 | 177.93 | 179.53 | 458,368 | -2.22(-1.22%) |
Aug 11, 2020 | 187.70 | 187.70 | 180.74 | 181.75 | 401,975 | -5.32(-2.84%) |
Aug 10, 2020 | 202.07 | 203.27 | 184.25 | 187.07 | 699,970 | -15.00(-7.42%) |
Aug 07, 2020 | 189.81 | 217.58 | 187.51 | 202.07 | 1,179,600 | +17.68(+9.59%) |
Aug 06, 2020 | 189.57 | 190.68 | 181.54 | 184.39 | 725,596 | -5.70(-3.00%) |
Aug 05, 2020 | 169.26 | 191.98 | 168.23 | 190.09 | 1,408,082 | +21.04(+12.45%) |
Aug 04, 2020 | 135.20 | 177.56 | 134.99 | 169.05 | 2,597,822 | +41.59(+32.63%) |
Aug 03, 2020 | 125.11 | 128.62 | 122.45 | 127.46 | 147,112 | +2.98(+2.39%) |
Jul 31, 2020 | 127.78 | 129.66 | 121.75 | 124.48 | 204,900 | -3.42(-2.67%) |
Jul 30, 2020 | 123.86 | 131.21 | 122.86 | 127.90 | 373,111 | +1.99(+1.58%) |
Jul 29, 2020 | 121.96 | 127.25 | 120.00 | 125.91 | 192,143 | +5.19(+4.30%) |
Jul 28, 2020 | 123.79 | 124.99 | 120.37 | 120.72 | 246,431 | -2.99(-2.42%) |
Jul 27, 2020 | 121.42 | 123.86 | 119.74 | 123.71 | 185,945 | +3.08(+2.55%) |
Jul 24, 2020 | 125.25 | 125.25 | 118.06 | 120.63 | 208,100 | -2.96(-2.40%) |
Jul 23, 2020 | 118.48 | 125.99 | 117.72 | 123.59 | 365,394 | +4.87(+4.10%) |
Jul 22, 2020 | 117.36 | 120.08 | 115.01 | 118.72 | 186,871 | +0.96(+0.82%) |
Jul 21, 2020 | 119.79 | 120.50 | 114.84 | 117.76 | 222,503 | -0.40(-0.34%) |
Jul 20, 2020 | 119.31 | 123.56 | 116.12 | 118.16 | 172,908 | -1.21(-1.01%) |
Jul 17, 2020 | 118.14 | 121.86 | 118.00 | 119.37 | 227,000 | +1.53(+1.30%) |
Jul 16, 2020 | 121.87 | 122.98 | 114.03 | 117.84 | 327,331 | -5.53(-4.48%) |
Jul 15, 2020 | 118.24 | 123.74 | 116.63 | 123.37 | 382,559 | +7.97(+6.91%) |
Jul 14, 2020 | 111.83 | 115.57 | 108.86 | 115.40 | 239,326 | +3.80(+3.41%) |
Jul 13, 2020 | 113.50 | 117.45 | 111.46 | 111.60 | 312,827 | -0.59(-0.53%) |
Jul 10, 2020 | 116.94 | 117.69 | 110.34 | 112.19 | 273,200 | -4.34(-3.72%) |
Jul 09, 2020 | 115.29 | 119.11 | 111.24 | 116.53 | 305,859 | +1.65(+1.44%) |
Jul 08, 2020 | 112.73 | 114.91 | 110.78 | 114.88 | 228,542 | +2.59(+2.31%) |
Jul 07, 2020 | 112.33 | 114.90 | 110.15 | 112.29 | 302,333 | +0.03(+0.03%) |
Jul 06, 2020 | 114.58 | 115.47 | 111.58 | 112.26 | 410,183 | -1.24(-1.09%) |
Jul 02, 2020 | 115.44 | 119.66 | 113.02 | 113.50 | 387,900 | -1.17(-1.02%) |
Jul 01, 2020 | 116.12 | 117.70 | 113.62 | 114.67 | 444,459 | -1.22(-1.05%) |
Jun 30, 2020 | 114.66 | 118.38 | 113.16 | 115.89 | 254,421 | +0.92(+0.80%) |
Jun 29, 2020 | 109.65 | 115.16 | 106.03 | 114.97 | 334,227 | +5.38(+4.91%) |
Jun 26, 2020 | 114.97 | 115.20 | 108.74 | 109.59 | 488,000 | -4.47(-3.92%) |
Jun 25, 2020 | 114.42 | 115.10 | 110.66 | 114.06 | 439,185 | -0.80(-0.70%) |
Jun 24, 2020 | 122.13 | 123.10 | 114.56 | 114.86 | 298,031 | -8.13(-6.61%) |
Jun 23, 2020 | 127.04 | 128.94 | 122.74 | 122.99 | 288,199 | -3.51(-2.77%) |
Jun 22, 2020 | 128.73 | 129.99 | 124.64 | 126.50 | 360,758 | -1.25(-0.98%) |
Jun 19, 2020 | 122.31 | 128.78 | 120.98 | 127.75 | 545,500 | +7.22(+5.99%) |
Jun 18, 2020 | 117.07 | 120.78 | 114.92 | 120.53 | 554,220 | +4.51(+3.89%) |
Jun 17, 2020 | 118.04 | 118.04 | 115.36 | 116.02 | 251,742 | -1.07(-0.91%) |
Jun 16, 2020 | 123.01 | 123.99 | 116.14 | 117.09 | 272,891 | -0.13(-0.11%) |
Jun 15, 2020 | 109.89 | 118.32 | 108.10 | 117.22 | 230,415 | +6.09(+5.48%) |
Jun 12, 2020 | 118.03 | 119.55 | 107.38 | 111.13 | 394,400 | -4.27(-3.70%) |
Jun 11, 2020 | 119.16 | 120.42 | 114.69 | 115.40 | 427,178 | -6.29(-5.17%) |
Jun 10, 2020 | 115.91 | 123.29 | 114.46 | 121.69 | 527,135 | +6.99(+6.09%) |
Jun 09, 2020 | 120.23 | 121.18 | 114.10 | 114.70 | 412,834 | -5.58(-4.64%) |
Jun 08, 2020 | 120.00 | 121.53 | 118.52 | 120.28 | 437,178 | +0.19(+0.16%) |
Jun 05, 2020 | 121.00 | 123.94 | 112.50 | 120.09 | 634,700 | -3.39(-2.75%) |
Jun 04, 2020 | 127.00 | 129.46 | 122.05 | 123.48 | 317,299 | -3.98(-3.12%) |
Jun 03, 2020 | 126.18 | 133.40 | 126.18 | 127.46 | 409,870 | +1.20(+0.95%) |
Jun 02, 2020 | 125.00 | 127.36 | 123.31 | 126.26 | 186,811 | +1.28(+1.02%) |
Jun 01, 2020 | 122.89 | 126.50 | 122.89 | 124.98 | 236,069 | +0.67(+0.54%) |
May 29, 2020 | 123.92 | 124.73 | 120.69 | 124.31 | 274,800 | +0.41(+0.33%) |
May 28, 2020 | 126.87 | 129.59 | 123.01 | 123.90 | 258,273 | -1.48(-1.18%) |
May 27, 2020 | 124.23 | 126.10 | 117.55 | 125.38 | 427,933 | +0.62(+0.50%) |
May 26, 2020 | 128.64 | 128.92 | 123.28 | 124.76 | 287,057 | -1.85(-1.46%) |
May 22, 2020 | 122.50 | 128.32 | 121.50 | 126.61 | 330,600 | +4.68(+3.84%) |
May 21, 2020 | 124.34 | 126.16 | 121.04 | 121.93 | 248,680 | -2.66(-2.14%) |
May 20, 2020 | 126.29 | 129.32 | 123.86 | 124.59 | 268,108 | +1.73(+1.41%) |
May 19, 2020 | 127.34 | 130.85 | 122.49 | 122.86 | 451,502 | -5.35(-4.17%) |
May 18, 2020 | 134.68 | 135.64 | 127.19 | 128.21 | 452,841 | -2.97(-2.26%) |
May 15, 2020 | 125.64 | 131.55 | 123.87 | 131.18 | 279,300 | +5.41(+4.30%) |
May 14, 2020 | 126.71 | 128.30 | 122.82 | 125.77 | 351,890 | -3.96(-3.05%) |
May 13, 2020 | 125.97 | 131.44 | 122.74 | 129.73 | 494,532 | +3.61(+2.86%) |
May 12, 2020 | 129.98 | 136.55 | 126.12 | 126.12 | 915,781 | -4.91(-3.75%) |
May 11, 2020 | 123.81 | 134.34 | 122.83 | 131.03 | 654,795 | +6.51(+5.23%) |
May 08, 2020 | 119.00 | 130.69 | 115.10 | 124.52 | 756,300 | +4.87(+4.07%) |
May 07, 2020 | 112.87 | 121.40 | 110.56 | 119.65 | 765,522 | +9.78(+8.90%) |
May 06, 2020 | 106.75 | 110.54 | 106.43 | 109.87 | 436,846 | +3.26(+3.06%) |
May 05, 2020 | 108.31 | 110.84 | 105.31 | 106.61 | 406,183 | -0.13(-0.12%) |
May 04, 2020 | 103.00 | 106.81 | 99.35 | 106.74 | 360,296 | +3.45(+3.34%) |