Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 144.23 | 146.09 | 142.21 | 145.01 | 380,327 | -0.11(-0.07%) |
Apr 29, 2021 | 145.62 | 146.30 | 144.62 | 145.12 | 235,585 | -0.19(-0.13%) |
Apr 28, 2021 | 145.61 | 147.18 | 145.24 | 145.31 | 199,641 | -0.50(-0.34%) |
Apr 27, 2021 | 144.33 | 145.84 | 143.73 | 145.81 | 223,489 | +1.06(+0.73%) |
Apr 26, 2021 | 145.55 | 145.96 | 144.73 | 144.75 | 201,871 | -0.51(-0.35%) |
Apr 23, 2021 | 144.15 | 145.54 | 143.71 | 145.26 | 196,117 | +1.32(+0.92%) |
Apr 22, 2021 | 145.81 | 145.81 | 143.81 | 143.94 | 290,253 | -1.79(-1.23%) |
Apr 21, 2021 | 144.01 | 146.13 | 144.01 | 145.73 | 199,327 | +1.46(+1.01%) |
Apr 20, 2021 | 140.99 | 144.59 | 140.67 | 144.27 | 198,439 | +0.68(+0.47%) |
Apr 19, 2021 | 142.17 | 143.67 | 141.71 | 143.59 | 212,577 | +1.56(+1.10%) |
Apr 16, 2021 | 143.04 | 143.47 | 141.54 | 142.03 | 336,350 | +0.84(+0.60%) |
Apr 15, 2021 | 140.91 | 141.85 | 140.06 | 141.18 | 192,693 | +1.33(+0.95%) |
Apr 14, 2021 | 138.59 | 140.18 | 138.59 | 139.85 | 192,996 | -0.50(-0.36%) |
Apr 13, 2021 | 140.61 | 141.00 | 139.49 | 140.35 | 167,699 | +0.12(+0.08%) |
Apr 12, 2021 | 138.76 | 140.40 | 138.76 | 140.23 | 105,066 | +0.97(+0.70%) |
Apr 09, 2021 | 138.52 | 139.36 | 137.42 | 139.26 | 157,749 | +1.46(+1.06%) |
Apr 08, 2021 | 137.92 | 138.07 | 136.38 | 137.81 | 165,418 | +0.09(+0.06%) |
Apr 07, 2021 | 139.34 | 139.55 | 137.52 | 137.72 | 196,032 | -2.28(-1.63%) |
Apr 06, 2021 | 138.15 | 140.02 | 137.46 | 140.00 | 214,835 | +1.23(+0.88%) |
Apr 05, 2021 | 139.02 | 139.02 | 137.48 | 138.78 | 204,433 | +0.79(+0.57%) |
Apr 01, 2021 | 136.19 | 138.09 | 135.60 | 137.99 | 237,926 | +2.11(+1.55%) |
Mar 31, 2021 | 137.18 | 137.60 | 135.46 | 135.88 | 426,033 | -1.35(-0.99%) |
Mar 30, 2021 | 138.43 | 138.51 | 136.77 | 137.23 | 258,417 | -1.62(-1.17%) |
Mar 29, 2021 | 138.34 | 139.94 | 137.53 | 138.85 | 283,771 | -0.05(-0.03%) |
Mar 26, 2021 | 137.15 | 138.90 | 136.38 | 138.90 | 299,128 | +2.25(+1.65%) |
Mar 25, 2021 | 135.62 | 137.37 | 134.71 | 136.65 | 276,880 | +0.60(+0.44%) |
Mar 24, 2021 | 135.39 | 138.43 | 135.39 | 136.04 | 313,639 | +1.03(+0.76%) |
Mar 23, 2021 | 134.78 | 136.73 | 134.43 | 135.01 | 344,121 | -0.79(-0.58%) |
Mar 22, 2021 | 133.29 | 136.06 | 132.61 | 135.80 | 258,228 | +2.19(+1.64%) |
Mar 19, 2021 | 136.25 | 136.51 | 133.36 | 133.62 | 641,109 | -2.11(-1.55%) |
Mar 18, 2021 | 135.56 | 136.65 | 135.18 | 135.72 | 181,540 | +0.22(+0.16%) |
Mar 17, 2021 | 134.19 | 135.94 | 133.68 | 135.50 | 188,574 | +0.75(+0.56%) |
Mar 16, 2021 | 135.92 | 136.29 | 133.63 | 134.76 | 292,632 | -1.56(-1.15%) |
Mar 15, 2021 | 135.98 | 137.18 | 135.25 | 136.32 | 371,358 | +1.30(+0.97%) |
Mar 12, 2021 | 134.28 | 135.47 | 133.57 | 135.01 | 228,230 | +1.33(+1.00%) |
Mar 11, 2021 | 133.50 | 134.68 | 133.07 | 133.68 | 176,339 | +0.00(+0.00%) |
Mar 10, 2021 | 132.44 | 134.39 | 132.30 | 133.68 | 157,110 | +1.62(+1.23%) |
Mar 09, 2021 | 133.01 | 134.92 | 132.05 | 132.06 | 262,245 | -0.02(-0.01%) |
Mar 08, 2021 | 129.32 | 132.82 | 128.62 | 132.08 | 240,386 | +3.47(+2.70%) |
Mar 05, 2021 | 125.78 | 128.66 | 125.08 | 128.61 | 213,320 | +3.54(+2.83%) |
Mar 04, 2021 | 125.54 | 126.51 | 124.81 | 125.07 | 514,665 | -0.62(-0.50%) |
Mar 03, 2021 | 125.04 | 126.78 | 124.21 | 125.69 | 229,751 | +0.67(+0.54%) |
Mar 02, 2021 | 125.11 | 125.32 | 124.18 | 125.02 | 383,404 | -0.24(-0.19%) |
Mar 01, 2021 | 125.43 | 126.60 | 124.56 | 125.26 | 295,052 | +0.51(+0.41%) |
Feb 26, 2021 | 125.70 | 126.19 | 124.26 | 124.75 | 402,870 | -0.22(-0.18%) |
Feb 25, 2021 | 123.51 | 125.56 | 123.51 | 124.97 | 394,774 | +1.48(+1.20%) |
Feb 24, 2021 | 123.02 | 123.77 | 122.58 | 123.50 | 222,126 | +0.46(+0.37%) |
Feb 23, 2021 | 122.59 | 123.46 | 121.60 | 123.04 | 511,660 | -0.79(-0.63%) |
Feb 22, 2021 | 125.88 | 126.00 | 122.29 | 123.82 | 361,874 | -3.01(-2.37%) |
Feb 19, 2021 | 132.91 | 132.91 | 126.23 | 126.83 | 513,805 | -8.39(-6.21%) |
Feb 18, 2021 | 136.79 | 137.33 | 135.23 | 135.23 | 217,550 | -2.13(-1.55%) |
Feb 17, 2021 | 137.87 | 138.29 | 136.63 | 137.35 | 216,957 | -0.37(-0.27%) |
Feb 16, 2021 | 138.70 | 138.80 | 137.06 | 137.73 | 182,790 | -0.99(-0.71%) |
Feb 12, 2021 | 136.56 | 138.84 | 136.56 | 138.72 | 109,684 | +1.59(+1.16%) |
Feb 11, 2021 | 137.63 | 138.42 | 136.25 | 137.12 | 204,172 | -0.27(-0.20%) |
Feb 10, 2021 | 137.15 | 138.21 | 136.68 | 137.39 | 157,496 | +1.04(+0.76%) |
Feb 09, 2021 | 136.16 | 137.05 | 135.45 | 136.36 | 190,795 | +0.18(+0.13%) |
Feb 08, 2021 | 135.47 | 136.19 | 134.78 | 136.18 | 178,537 | +1.27(+0.94%) |
Feb 05, 2021 | 133.76 | 134.98 | 133.04 | 134.91 | 185,065 | +2.55(+1.93%) |
Feb 04, 2021 | 130.56 | 132.74 | 129.48 | 132.36 | 261,838 | +1.38(+1.05%) |
Feb 03, 2021 | 130.59 | 131.69 | 129.85 | 130.98 | 140,488 | -0.37(-0.28%) |
Feb 02, 2021 | 129.53 | 132.47 | 129.23 | 131.34 | 201,175 | +2.73(+2.13%) |
Feb 01, 2021 | 128.65 | 128.90 | 126.41 | 128.61 | 192,595 | +1.07(+0.84%) |
Jan 29, 2021 | 128.93 | 129.83 | 126.43 | 127.53 | 393,799 | -2.19(-1.69%) |
Jan 28, 2021 | 128.60 | 130.25 | 128.14 | 129.72 | 172,824 | +1.92(+1.50%) |
Jan 27, 2021 | 131.91 | 131.91 | 127.71 | 127.80 | 194,834 | -5.37(-4.03%) |
Jan 26, 2021 | 133.73 | 134.28 | 131.48 | 133.17 | 131,249 | -0.34(-0.26%) |
Jan 25, 2021 | 132.17 | 133.85 | 131.87 | 133.52 | 195,595 | +1.32(+1.00%) |
Jan 22, 2021 | 131.88 | 132.38 | 131.16 | 132.20 | 238,124 | +0.08(+0.06%) |
Jan 21, 2021 | 134.19 | 135.01 | 132.03 | 132.12 | 217,755 | -2.40(-1.78%) |
Jan 20, 2021 | 131.76 | 134.65 | 131.53 | 134.52 | 265,644 | +3.21(+2.45%) |
Jan 19, 2021 | 133.53 | 134.52 | 131.30 | 131.31 | 232,399 | -1.50(-1.13%) |
Jan 15, 2021 | 133.01 | 135.20 | 132.37 | 132.81 | 156,066 | -0.59(-0.44%) |
Jan 14, 2021 | 132.50 | 134.61 | 131.56 | 133.40 | 189,423 | +0.83(+0.63%) |
Jan 13, 2021 | 131.97 | 133.53 | 130.24 | 132.57 | 256,146 | +0.41(+0.31%) |
Jan 12, 2021 | 132.79 | 133.19 | 131.15 | 132.16 | 208,238 | -0.61(-0.46%) |
Jan 11, 2021 | 133.45 | 133.81 | 132.38 | 132.77 | 120,539 | -0.27(-0.20%) |
Jan 08, 2021 | 133.52 | 134.52 | 131.78 | 133.04 | 146,867 | -0.60(-0.45%) |
Jan 07, 2021 | 131.56 | 133.93 | 130.59 | 133.64 | 201,115 | +1.89(+1.44%) |
Jan 06, 2021 | 128.40 | 131.99 | 128.40 | 131.75 | 302,425 | +3.85(+3.01%) |
Jan 05, 2021 | 128.31 | 129.42 | 127.75 | 127.90 | 272,331 | -0.29(-0.22%) |
Jan 04, 2021 | 130.03 | 131.99 | 127.88 | 128.19 | 330,055 | -2.77(-2.11%) |
Dec 31, 2020 | 130.96 | 130.96 | 130.96 | 103,473 | +0.48(+0.37%) | |
Dec 30, 2020 | 130.02 | 131.41 | 129.59 | 130.48 | 103,473 | +1.03(+0.80%) |
Dec 29, 2020 | 130.36 | 130.82 | 128.99 | 129.44 | 98,672 | -0.35(-0.27%) |
Dec 28, 2020 | 130.28 | 131.19 | 129.19 | 129.80 | 104,971 | -0.02(-0.02%) |
Dec 24, 2020 | 129.15 | 130.46 | 128.81 | 129.82 | 87,911 | +1.12(+0.87%) |
Dec 23, 2020 | 128.69 | 129.86 | 128.62 | 128.70 | 200,325 | +0.03(+0.02%) |
Dec 22, 2020 | 128.81 | 130.31 | 128.20 | 128.67 | 268,992 | -0.37(-0.29%) |
Dec 21, 2020 | 127.02 | 129.15 | 125.80 | 129.04 | 221,302 | +0.76(+0.59%) |
Dec 18, 2020 | 128.19 | 128.83 | 127.85 | 128.29 | 686,043 | +0.92(+0.72%) |
Dec 17, 2020 | 125.60 | 127.89 | 125.32 | 127.37 | 311,232 | +1.95(+1.56%) |
Dec 16, 2020 | 125.31 | 126.03 | 124.56 | 125.42 | 277,406 | +0.80(+0.65%) |
Dec 15, 2020 | 122.99 | 124.99 | 122.75 | 124.61 | 165,356 | +1.77(+1.44%) |
Dec 14, 2020 | 125.37 | 126.27 | 122.64 | 122.84 | 215,160 | -1.95(-1.56%) |
Dec 11, 2020 | 123.97 | 125.42 | 123.97 | 124.79 | 173,314 | -0.02(-0.02%) |
Dec 10, 2020 | 123.86 | 125.41 | 123.43 | 124.81 | 258,301 | +0.90(+0.73%) |
Dec 09, 2020 | 123.53 | 124.54 | 123.08 | 123.91 | 151,409 | +0.33(+0.26%) |
Dec 08, 2020 | 122.73 | 125.22 | 122.39 | 123.59 | 169,442 | +0.54(+0.44%) |
Dec 07, 2020 | 122.44 | 123.40 | 122.11 | 123.05 | 120,184 | +0.91(+0.74%) |
Dec 04, 2020 | 120.04 | 122.26 | 120.04 | 122.14 | 151,153 | +1.73(+1.44%) |
Dec 03, 2020 | 120.60 | 121.60 | 119.72 | 120.41 | 145,031 | -0.37(-0.31%) |
Dec 02, 2020 | 121.84 | 122.50 | 120.27 | 120.79 | 139,847 | -1.49(-1.22%) |
Dec 01, 2020 | 121.64 | 123.00 | 120.94 | 122.28 | 173,348 | +1.44(+1.19%) |
Nov 30, 2020 | 121.29 | 121.43 | 120.24 | 120.84 | 213,893 | -0.88(-0.72%) |
Nov 27, 2020 | 121.06 | 121.78 | 120.61 | 121.72 | 70,768 | +0.91(+0.75%) |
Nov 25, 2020 | 122.91 | 122.91 | 120.32 | 120.81 | 142,163 | -1.52(-1.24%) |
Nov 24, 2020 | 122.60 | 122.90 | 121.37 | 122.34 | 247,950 | +0.98(+0.80%) |
Nov 23, 2020 | 122.51 | 123.52 | 120.92 | 121.36 | 190,566 | -0.91(-0.74%) |
Nov 20, 2020 | 121.98 | 122.80 | 121.68 | 122.27 | 248,054 | +0.56(+0.46%) |
Nov 19, 2020 | 121.21 | 122.08 | 120.54 | 121.71 | 223,608 | +0.82(+0.68%) |
Nov 18, 2020 | 121.91 | 122.32 | 120.51 | 120.89 | 180,920 | -0.95(-0.78%) |
Nov 17, 2020 | 120.79 | 122.55 | 120.25 | 121.84 | 199,875 | +0.48(+0.39%) |
Nov 16, 2020 | 120.81 | 121.49 | 120.13 | 121.36 | 216,763 | +1.71(+1.43%) |
Nov 13, 2020 | 119.44 | 120.54 | 118.72 | 119.65 | 131,919 | +0.77(+0.64%) |
Nov 12, 2020 | 118.85 | 119.78 | 117.28 | 118.88 | 132,073 | -0.96(-0.80%) |
Nov 11, 2020 | 122.21 | 122.21 | 118.97 | 119.84 | 203,569 | -2.24(-1.83%) |
Nov 10, 2020 | 118.04 | 123.22 | 117.62 | 122.08 | 340,831 | +4.25(+3.60%) |
Nov 09, 2020 | 123.27 | 123.27 | 116.82 | 117.83 | 351,774 | -0.41(-0.35%) |
Nov 06, 2020 | 118.23 | 119.21 | 117.16 | 118.24 | 230,179 | +0.66(+0.56%) |
Nov 05, 2020 | 115.38 | 117.76 | 115.21 | 117.58 | 193,945 | +3.69(+3.24%) |
Nov 04, 2020 | 114.80 | 114.82 | 112.98 | 113.89 | 157,458 | -0.49(-0.43%) |
Nov 03, 2020 | 113.36 | 116.19 | 113.20 | 114.38 | 253,358 | +1.31(+1.16%) |
Nov 02, 2020 | 110.18 | 113.16 | 109.70 | 113.07 | 225,400 | +3.92(+3.59%) |
Oct 30, 2020 | 111.21 | 111.70 | 108.62 | 109.14 | 395,026 | +1.10(+1.02%) |
Oct 29, 2020 | 107.43 | 108.20 | 105.56 | 108.04 | 291,721 | +0.57(+0.53%) |
Oct 28, 2020 | 109.16 | 109.64 | 107.38 | 107.47 | 178,212 | -3.17(-2.86%) |
Oct 27, 2020 | 112.09 | 112.11 | 110.60 | 110.64 | 130,675 | -1.39(-1.24%) |
Oct 26, 2020 | 111.92 | 112.05 | 110.56 | 112.02 | 119,668 | -0.85(-0.75%) |
Oct 23, 2020 | 113.25 | 113.46 | 112.04 | 112.87 | 110,725 | +0.04(+0.03%) |
Oct 22, 2020 | 112.43 | 112.99 | 111.35 | 112.83 | 172,073 | +0.54(+0.48%) |
Oct 21, 2020 | 111.84 | 113.26 | 111.84 | 112.29 | 140,198 | +0.74(+0.67%) |
Oct 20, 2020 | 110.68 | 112.12 | 109.89 | 111.55 | 201,948 | +1.73(+1.57%) |
Oct 19, 2020 | 111.24 | 111.24 | 109.28 | 109.82 | 119,209 | -1.14(-1.03%) |
Oct 16, 2020 | 111.31 | 111.80 | 110.81 | 110.96 | 102,336 | +0.01(+0.01%) |
Oct 15, 2020 | 109.41 | 111.19 | 108.93 | 110.95 | 122,583 | -0.09(-0.09%) |
Oct 14, 2020 | 112.06 | 112.57 | 110.67 | 111.05 | 103,737 | -1.07(-0.95%) |
Oct 13, 2020 | 112.28 | 113.41 | 111.82 | 112.12 | 166,680 | -0.46(-0.41%) |
Oct 12, 2020 | 111.63 | 113.33 | 111.30 | 112.58 | 144,792 | +1.17(+1.05%) |
Oct 09, 2020 | 112.65 | 112.91 | 110.81 | 111.40 | 155,812 | +0.28(+0.25%) |
Oct 08, 2020 | 110.44 | 111.38 | 110.17 | 111.13 | 144,682 | +1.47(+1.34%) |
Oct 07, 2020 | 109.76 | 110.79 | 109.20 | 109.66 | 181,649 | +0.40(+0.37%) |
Oct 06, 2020 | 109.69 | 110.53 | 108.65 | 109.26 | 234,905 | +0.01(+0.01%) |
Oct 05, 2020 | 108.11 | 109.61 | 107.97 | 109.25 | 158,640 | +1.62(+1.51%) |
Oct 02, 2020 | 107.11 | 108.89 | 107.11 | 107.63 | 174,895 | -0.81(-0.75%) |
Oct 01, 2020 | 108.20 | 109.65 | 107.90 | 108.44 | 174,087 | +0.48(+0.44%) |
Sep 30, 2020 | 108.03 | 108.78 | 107.29 | 107.96 | 210,187 | +0.55(+0.51%) |
Sep 29, 2020 | 106.87 | 108.10 | 106.57 | 107.41 | 241,177 | +0.25(+0.23%) |
Sep 28, 2020 | 107.93 | 108.93 | 106.85 | 107.16 | 241,141 | +0.25(+0.23%) |
Sep 25, 2020 | 106.30 | 107.37 | 106.30 | 106.91 | 266,432 | -0.15(-0.14%) |
Sep 24, 2020 | 106.72 | 107.93 | 106.02 | 107.06 | 287,563 | +0.11(+0.11%) |
Sep 23, 2020 | 108.91 | 109.23 | 106.54 | 106.95 | 180,612 | -2.09(-1.92%) |
Sep 22, 2020 | 108.69 | 109.36 | 108.30 | 109.04 | 306,588 | +0.84(+0.78%) |
Sep 21, 2020 | 108.34 | 108.76 | 106.64 | 108.20 | 263,748 | -1.52(-1.38%) |
Sep 18, 2020 | 111.18 | 111.35 | 108.94 | 109.72 | 582,670 | -0.88(-0.79%) |
Sep 17, 2020 | 111.11 | 111.81 | 109.75 | 110.59 | 371,733 | -1.73(-1.54%) |
Sep 16, 2020 | 114.05 | 114.05 | 112.13 | 112.32 | 243,293 | -0.53(-0.47%) |
Sep 15, 2020 | 113.91 | 114.25 | 112.65 | 112.85 | 131,730 | -0.72(-0.63%) |
Sep 14, 2020 | 113.84 | 114.50 | 112.99 | 113.57 | 135,292 | +0.69(+0.61%) |
Sep 11, 2020 | 112.42 | 113.22 | 111.71 | 112.88 | 130,542 | +1.11(+1.00%) |
Sep 10, 2020 | 112.70 | 113.41 | 111.31 | 111.77 | 265,781 | -0.67(-0.59%) |
Sep 09, 2020 | 111.24 | 113.14 | 111.24 | 112.43 | 161,483 | +1.75(+1.58%) |
Sep 08, 2020 | 112.66 | 112.66 | 110.67 | 110.69 | 172,539 | -2.54(-2.24%) |
Sep 04, 2020 | 114.48 | 114.73 | 111.10 | 113.22 | 235,081 | -0.43(-0.38%) |
Sep 03, 2020 | 116.62 | 116.62 | 113.02 | 113.65 | 238,228 | -2.95(-2.53%) |
Sep 02, 2020 | 114.21 | 116.77 | 113.46 | 116.60 | 161,259 | +2.63(+2.31%) |
Sep 01, 2020 | 112.48 | 114.10 | 112.48 | 113.97 | 140,375 | +1.06(+0.94%) |
Aug 31, 2020 | 113.09 | 113.64 | 112.33 | 112.91 | 191,376 | +0.25(+0.22%) |
Aug 28, 2020 | 114.16 | 114.16 | 112.54 | 112.66 | 309,527 | -1.83(-1.60%) |
Aug 27, 2020 | 113.14 | 115.04 | 113.02 | 114.49 | 219,972 | +1.38(+1.22%) |
Aug 26, 2020 | 112.53 | 113.49 | 112.12 | 113.11 | 125,792 | +0.45(+0.40%) |
Aug 25, 2020 | 114.01 | 114.01 | 112.47 | 112.66 | 119,922 | -0.93(-0.82%) |
Aug 24, 2020 | 112.73 | 114.22 | 112.73 | 113.60 | 234,862 | +1.25(+1.11%) |
Aug 21, 2020 | 111.70 | 112.87 | 111.01 | 112.35 | 208,763 | +0.24(+0.21%) |
Aug 20, 2020 | 111.64 | 112.66 | 111.20 | 112.11 | 167,164 | -0.13(-0.12%) |
Aug 19, 2020 | 113.21 | 113.84 | 111.89 | 112.24 | 152,685 | -0.18(-0.16%) |
Aug 18, 2020 | 112.45 | 113.15 | 111.36 | 112.42 | 179,814 | -0.35(-0.31%) |
Aug 17, 2020 | 113.62 | 114.37 | 112.55 | 112.78 | 168,254 | -0.23(-0.20%) |
Aug 14, 2020 | 112.42 | 114.10 | 112.25 | 113.00 | 141,027 | -0.03(-0.03%) |
Aug 13, 2020 | 111.81 | 113.94 | 111.81 | 113.03 | 224,222 | +0.41(+0.36%) |
Aug 12, 2020 | 111.51 | 113.08 | 111.35 | 112.62 | 180,136 | +1.29(+1.16%) |
Aug 11, 2020 | 112.56 | 113.83 | 111.14 | 111.34 | 224,478 | -0.25(-0.22%) |
Aug 10, 2020 | 114.05 | 114.05 | 111.49 | 111.58 | 214,634 | -2.15(-1.89%) |
Aug 07, 2020 | 111.65 | 113.84 | 111.38 | 113.73 | 212,118 | +1.52(+1.35%) |
Aug 06, 2020 | 113.32 | 114.55 | 111.28 | 112.21 | 258,463 | -0.67(-0.59%) |
Aug 05, 2020 | 114.03 | 115.08 | 112.75 | 112.88 | 172,684 | -0.25(-0.22%) |
Aug 04, 2020 | 113.44 | 114.62 | 112.75 | 113.13 | 244,447 | -0.04(-0.03%) |
Aug 03, 2020 | 111.44 | 114.14 | 109.53 | 113.17 | 307,147 | +3.30(+3.00%) |
Jul 31, 2020 | 109.68 | 112.44 | 106.07 | 109.87 | 700,525 | -2.58(-2.30%) |
Jul 30, 2020 | 112.30 | 113.41 | 111.30 | 112.45 | 377,260 | -0.86(-0.76%) |
Jul 29, 2020 | 113.22 | 113.88 | 111.90 | 113.31 | 263,369 | +0.73(+0.64%) |
Jul 28, 2020 | 114.26 | 114.26 | 112.33 | 112.59 | 218,723 | -1.37(-1.20%) |
Jul 27, 2020 | 112.99 | 114.53 | 112.67 | 113.96 | 296,373 | +0.95(+0.84%) |
Jul 24, 2020 | 113.15 | 113.90 | 112.56 | 113.01 | 257,244 | +0.39(+0.35%) |
Jul 23, 2020 | 112.57 | 113.37 | 112.29 | 112.62 | 301,522 | -0.06(-0.05%) |
Jul 22, 2020 | 112.44 | 113.13 | 111.64 | 112.67 | 436,055 | +0.30(+0.27%) |
Jul 21, 2020 | 113.70 | 113.98 | 111.89 | 112.37 | 414,651 | -1.06(-0.93%) |
Jul 20, 2020 | 113.53 | 113.86 | 112.46 | 113.43 | 192,644 | -0.10(-0.09%) |
Jul 17, 2020 | 112.20 | 113.83 | 111.57 | 113.53 | 261,766 | +2.05(+1.84%) |
Jul 16, 2020 | 112.24 | 112.67 | 111.06 | 111.48 | 266,023 | -0.63(-0.56%) |
Jul 15, 2020 | 111.67 | 112.48 | 110.81 | 112.11 | 343,849 | +1.51(+1.37%) |
Jul 14, 2020 | 108.17 | 110.77 | 108.10 | 110.59 | 203,593 | +2.74(+2.54%) |
Jul 13, 2020 | 109.31 | 110.55 | 107.70 | 107.86 | 303,926 | -1.44(-1.32%) |
Jul 10, 2020 | 108.56 | 109.51 | 106.87 | 109.30 | 257,033 | +1.13(+1.05%) |
Jul 09, 2020 | 107.60 | 108.53 | 105.93 | 108.17 | 323,031 | +0.79(+0.73%) |
Jul 08, 2020 | 109.15 | 110.06 | 107.06 | 107.38 | 216,583 | -2.11(-1.93%) |
Jul 07, 2020 | 109.00 | 110.30 | 108.57 | 109.49 | 364,441 | -0.11(-0.10%) |
Jul 06, 2020 | 110.29 | 110.93 | 108.57 | 109.59 | 347,971 | +0.28(+0.25%) |
Jul 02, 2020 | 107.86 | 109.36 | 107.86 | 109.32 | 285,429 | +2.37(+2.21%) |
Jul 01, 2020 | 106.41 | 107.13 | 105.50 | 106.95 | 260,737 | +0.47(+0.45%) |
Jun 30, 2020 | 103.77 | 106.76 | 103.77 | 106.48 | 443,602 | +2.60(+2.50%) |
Jun 29, 2020 | 102.92 | 104.77 | 102.59 | 103.88 | 199,069 | +1.45(+1.42%) |
Jun 26, 2020 | 101.86 | 103.35 | 100.95 | 102.42 | 971,869 | +0.11(+0.11%) |
Jun 25, 2020 | 100.23 | 102.34 | 98.68 | 102.31 | 277,241 | +1.58(+1.57%) |
Jun 24, 2020 | 101.34 | 102.23 | 100.65 | 100.73 | 456,346 | -1.43(-1.40%) |
Jun 23, 2020 | 103.13 | 103.13 | 101.67 | 102.16 | 240,116 | -0.10(-0.10%) |
Jun 22, 2020 | 101.68 | 102.38 | 100.31 | 102.26 | 254,433 | -0.05(-0.05%) |
Jun 19, 2020 | 101.94 | 102.68 | 100.89 | 102.31 | 319,399 | +0.58(+0.57%) |
Jun 18, 2020 | 101.06 | 102.66 | 100.76 | 101.73 | 229,058 | +0.08(+0.07%) |
Jun 17, 2020 | 102.87 | 103.31 | 101.14 | 101.66 | 219,600 | -0.46(-0.45%) |
Jun 16, 2020 | 102.98 | 103.73 | 101.61 | 102.11 | 266,033 | +1.88(+1.88%) |
Jun 15, 2020 | 98.36 | 101.30 | 98.00 | 100.23 | 248,057 | +0.05(+0.05%) |
Jun 12, 2020 | 101.45 | 102.25 | 98.01 | 100.18 | 259,978 | +1.06(+1.06%) |
Jun 11, 2020 | 104.59 | 105.17 | 99.09 | 99.13 | 396,405 | -7.03(-6.62%) |
Jun 10, 2020 | 107.45 | 107.45 | 105.37 | 106.15 | 385,589 | -0.79(-0.74%) |
Jun 09, 2020 | 107.24 | 107.87 | 106.41 | 106.94 | 307,205 | -1.06(-0.98%) |
Jun 08, 2020 | 107.28 | 108.40 | 106.77 | 108.00 | 257,346 | +0.17(+0.16%) |
Jun 05, 2020 | 108.21 | 108.66 | 107.36 | 107.83 | 247,568 | +1.20(+1.12%) |
Jun 04, 2020 | 107.92 | 107.92 | 105.56 | 106.63 | 191,916 | -1.08(-1.01%) |
Jun 03, 2020 | 107.16 | 108.49 | 107.16 | 107.71 | 206,809 | +1.15(+1.08%) |
Jun 02, 2020 | 106.26 | 106.94 | 105.49 | 106.56 | 236,511 | +0.62(+0.58%) |
Jun 01, 2020 | 105.81 | 106.38 | 105.16 | 105.94 | 291,315 | +0.03(+0.03%) |
May 29, 2020 | 105.64 | 106.05 | 104.32 | 105.92 | 226,429 | -0.20(-0.19%) |
May 28, 2020 | 107.76 | 107.76 | 105.49 | 106.11 | 245,677 | -0.90(-0.84%) |
May 27, 2020 | 105.61 | 107.11 | 104.93 | 107.02 | 305,424 | +2.85(+2.74%) |
May 26, 2020 | 102.06 | 104.77 | 101.53 | 104.17 | 349,373 | +4.23(+4.23%) |
May 22, 2020 | 99.81 | 100.08 | 98.61 | 99.93 | 159,016 | +0.01(+0.01%) |
May 21, 2020 | 99.31 | 100.51 | 99.31 | 99.92 | 246,015 | +0.65(+0.65%) |
May 20, 2020 | 99.32 | 100.33 | 98.96 | 99.28 | 153,761 | +0.65(+0.66%) |
May 19, 2020 | 98.69 | 100.55 | 98.09 | 98.63 | 225,763 | -0.40(-0.40%) |
May 18, 2020 | 98.95 | 99.98 | 97.89 | 99.03 | 320,226 | +2.52(+2.61%) |
May 15, 2020 | 96.48 | 96.70 | 95.13 | 96.51 | 500,921 | -0.91(-0.94%) |
May 14, 2020 | 96.05 | 97.58 | 94.24 | 97.42 | 258,887 | +0.04(+0.04%) |
May 13, 2020 | 98.31 | 98.31 | 96.65 | 97.39 | 280,943 | -1.45(-1.47%) |
May 12, 2020 | 101.20 | 101.20 | 98.75 | 98.84 | 245,401 | -2.24(-2.22%) |
May 11, 2020 | 101.42 | 102.22 | 100.87 | 101.08 | 361,732 | -1.16(-1.13%) |
May 08, 2020 | 101.72 | 102.68 | 101.32 | 102.25 | 273,124 | +1.96(+1.95%) |
May 07, 2020 | 100.33 | 101.64 | 99.97 | 100.29 | 299,929 | +0.58(+0.58%) |
May 06, 2020 | 101.52 | 101.79 | 99.61 | 99.71 | 246,104 | -0.67(-0.66%) |
May 05, 2020 | 101.53 | 102.34 | 100.22 | 100.37 | 349,679 | -1.19(-1.17%) |
May 04, 2020 | 100.34 | 102.05 | 99.92 | 101.56 | 341,049 | +0.64(+0.63%) |