Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 137.13 | 137.13 | 137.13 | 6,564,974 | -0.03(-0.02%) | |
Dec 30, 2020 | 137.83 | 138.08 | 136.93 | 137.16 | 6,564,974 | -0.12(-0.08%) |
Dec 29, 2020 | 138.55 | 138.75 | 136.60 | 137.28 | 6,280,484 | -0.88(-0.63%) |
Dec 28, 2020 | 137.03 | 138.23 | 136.35 | 138.15 | 6,767,999 | +1.64(+1.20%) |
Dec 24, 2020 | 136.55 | 137.36 | 136.21 | 136.51 | 3,172,536 | +0.27(+0.20%) |
Dec 23, 2020 | 136.55 | 137.20 | 135.37 | 136.25 | 7,152,538 | -0.93(-0.68%) |
Dec 22, 2020 | 138.08 | 139.11 | 136.17 | 137.18 | 13,175,370 | -1.68(-1.21%) |
Dec 21, 2020 | 138.42 | 139.53 | 138.00 | 138.86 | 8,946,642 | +0.02(+0.01%) |
Dec 18, 2020 | 139.48 | 140.01 | 138.09 | 138.84 | 14,500,577 | -0.14(-0.10%) |
Dec 17, 2020 | 138.95 | 139.31 | 138.08 | 138.99 | 10,738,103 | +0.64(+0.46%) |
Dec 16, 2020 | 139.12 | 139.74 | 138.02 | 138.35 | 8,980,218 | -0.14(-0.10%) |
Dec 15, 2020 | 138.44 | 139.24 | 137.81 | 138.49 | 11,167,396 | -0.07(-0.05%) |
Dec 14, 2020 | 140.51 | 140.53 | 138.32 | 138.56 | 8,782,553 | -1.28(-0.92%) |
Dec 11, 2020 | 139.77 | 140.33 | 138.84 | 139.84 | 5,907,786 | -0.04(-0.03%) |
Dec 10, 2020 | 140.56 | 140.94 | 139.44 | 139.88 | 7,227,579 | -0.66(-0.47%) |
Dec 09, 2020 | 142.18 | 142.18 | 140.18 | 140.54 | 7,075,407 | -1.12(-0.79%) |
Dec 08, 2020 | 139.68 | 142.04 | 139.50 | 141.66 | 7,281,182 | +1.27(+0.90%) |
Dec 07, 2020 | 140.72 | 141.22 | 139.49 | 140.39 | 6,490,023 | -0.76(-0.54%) |
Dec 04, 2020 | 141.71 | 141.71 | 139.88 | 141.15 | 7,346,052 | -0.37(-0.26%) |
Dec 03, 2020 | 142.44 | 142.44 | 140.65 | 141.51 | 9,043,582 | -1.16(-0.81%) |
Dec 02, 2020 | 144.07 | 144.66 | 141.73 | 142.67 | 8,273,738 | -2.01(-1.39%) |
Dec 01, 2020 | 145.59 | 145.65 | 143.75 | 144.68 | 8,065,614 | -0.14(-0.10%) |
Nov 30, 2020 | 143.69 | 144.97 | 142.27 | 144.82 | 11,486,537 | +1.13(+0.78%) |
Nov 27, 2020 | 144.22 | 144.76 | 143.22 | 143.69 | 3,868,203 | -0.22(-0.15%) |
Nov 25, 2020 | 143.36 | 144.44 | 143.32 | 143.91 | 4,864,768 | +0.45(+0.31%) |
Nov 24, 2020 | 143.83 | 144.06 | 142.43 | 143.47 | 6,033,624 | +0.41(+0.28%) |
Nov 23, 2020 | 142.53 | 143.50 | 141.58 | 143.06 | 6,504,018 | +0.65(+0.46%) |
Nov 20, 2020 | 143.29 | 144.79 | 142.00 | 142.41 | 7,723,535 | -1.78(-1.24%) |
Nov 19, 2020 | 141.67 | 144.50 | 141.53 | 144.19 | 6,520,148 | +2.87(+2.03%) |
Nov 18, 2020 | 142.05 | 143.76 | 141.28 | 141.32 | 8,754,896 | -0.26(-0.19%) |
Nov 17, 2020 | 142.65 | 145.25 | 141.40 | 141.58 | 14,994,416 | -2.91(-2.01%) |
Nov 16, 2020 | 142.68 | 145.40 | 141.50 | 144.49 | 12,070,576 | +1.80(+1.26%) |
Nov 13, 2020 | 141.17 | 143.06 | 139.83 | 142.69 | 6,967,091 | +2.19(+1.56%) |
Nov 12, 2020 | 140.74 | 140.96 | 139.43 | 140.50 | 4,419,110 | +0.24(+0.17%) |
Nov 11, 2020 | 139.26 | 141.19 | 138.77 | 140.26 | 6,609,154 | +2.29(+1.66%) |
Nov 10, 2020 | 136.25 | 138.80 | 136.05 | 137.97 | 6,392,678 | +1.53(+1.12%) |
Nov 09, 2020 | 140.22 | 140.47 | 136.00 | 136.44 | 9,908,653 | -1.73(-1.25%) |
Nov 06, 2020 | 136.83 | 138.60 | 136.06 | 138.17 | 5,696,434 | +2.18(+1.60%) |
Nov 05, 2020 | 136.49 | 136.71 | 135.49 | 135.99 | 4,987,753 | +1.43(+1.06%) |
Nov 04, 2020 | 134.19 | 136.86 | 133.97 | 134.56 | 6,299,972 | -0.78(-0.57%) |
Nov 03, 2020 | 134.26 | 136.64 | 134.19 | 135.34 | 5,416,591 | +2.26(+1.70%) |
Nov 02, 2020 | 133.26 | 133.47 | 131.78 | 133.08 | 5,825,123 | +1.56(+1.19%) |
Oct 30, 2020 | 131.92 | 132.78 | 130.21 | 131.51 | 6,543,926 | -1.11(-0.84%) |
Oct 29, 2020 | 132.70 | 133.75 | 131.47 | 132.62 | 5,326,071 | -0.11(-0.09%) |
Oct 28, 2020 | 133.61 | 134.72 | 132.59 | 132.74 | 5,924,058 | -2.68(-1.98%) |
Oct 27, 2020 | 134.64 | 136.21 | 134.57 | 135.42 | 4,158,783 | +0.67(+0.50%) |
Oct 26, 2020 | 135.39 | 135.66 | 133.59 | 134.75 | 5,665,508 | -1.60(-1.17%) |
Oct 23, 2020 | 136.46 | 136.62 | 135.40 | 136.35 | 3,706,681 | +0.28(+0.21%) |
Oct 22, 2020 | 136.67 | 137.02 | 135.25 | 136.06 | 4,695,157 | -0.81(-0.59%) |
Oct 21, 2020 | 136.34 | 138.13 | 136.34 | 136.87 | 4,607,731 | +0.47(+0.35%) |
Oct 20, 2020 | 136.60 | 137.94 | 136.13 | 136.40 | 5,108,188 | +0.90(+0.66%) |
Oct 19, 2020 | 137.53 | 137.79 | 135.31 | 135.50 | 5,149,311 | -1.67(-1.22%) |
Oct 16, 2020 | 137.82 | 138.53 | 136.94 | 137.16 | 5,957,972 | +0.17(+0.12%) |
Oct 15, 2020 | 135.63 | 137.40 | 135.39 | 136.99 | 4,817,171 | +0.56(+0.41%) |
Oct 14, 2020 | 138.77 | 138.88 | 136.26 | 136.43 | 6,934,749 | -2.17(-1.57%) |
Oct 13, 2020 | 137.14 | 138.96 | 136.83 | 138.60 | 8,367,345 | +1.88(+1.37%) |
Oct 12, 2020 | 135.56 | 137.81 | 135.56 | 136.73 | 6,467,992 | +1.39(+1.03%) |
Oct 09, 2020 | 134.27 | 135.87 | 134.18 | 135.34 | 5,097,398 | +1.35(+1.00%) |
Oct 08, 2020 | 134.13 | 134.68 | 133.76 | 133.99 | 5,157,304 | +0.45(+0.33%) |
Oct 07, 2020 | 133.89 | 134.17 | 132.94 | 133.54 | 5,954,046 | +0.25(+0.18%) |
Oct 06, 2020 | 134.47 | 135.49 | 132.94 | 133.30 | 7,549,319 | -1.11(-0.83%) |
Oct 05, 2020 | 133.92 | 134.78 | 133.71 | 134.41 | 5,012,522 | +1.23(+0.93%) |
Oct 02, 2020 | 134.92 | 135.64 | 132.82 | 133.17 | 8,645,722 | -2.44(-1.80%) |
Oct 01, 2020 | 133.46 | 136.85 | 132.95 | 135.62 | 15,222,421 | +3.00(+2.27%) |
Sep 30, 2020 | 130.23 | 134.35 | 130.05 | 132.62 | 12,245,049 | +2.63(+2.02%) |
Sep 29, 2020 | 130.09 | 130.94 | 129.28 | 129.99 | 9,748,046 | -0.10(-0.08%) |
Sep 28, 2020 | 130.01 | 130.85 | 129.59 | 130.09 | 7,449,213 | -0.02(-0.01%) |
Sep 25, 2020 | 129.40 | 130.36 | 128.87 | 130.11 | 7,954,266 | +0.54(+0.42%) |
Sep 24, 2020 | 128.65 | 130.60 | 128.03 | 129.57 | 10,356,222 | +0.67(+0.52%) |
Sep 23, 2020 | 131.75 | 131.98 | 128.74 | 128.90 | 8,130,796 | -2.20(-1.68%) |
Sep 22, 2020 | 129.92 | 131.74 | 129.45 | 131.10 | 11,636,664 | +1.18(+0.90%) |
Sep 21, 2020 | 129.38 | 130.08 | 128.24 | 129.92 | 16,605,753 | +1.69(+1.32%) |
Sep 18, 2020 | 129.32 | 130.36 | 127.72 | 128.24 | 19,239,524 | -1.33(-1.02%) |
Sep 17, 2020 | 128.37 | 130.40 | 127.98 | 129.56 | 13,084,784 | +0.41(+0.32%) |
Sep 16, 2020 | 131.19 | 131.45 | 128.96 | 129.16 | 9,802,731 | -1.04(-0.80%) |
Sep 15, 2020 | 131.02 | 131.83 | 129.55 | 130.20 | 10,695,786 | +0.04(+0.03%) |
Sep 14, 2020 | 129.04 | 133.74 | 128.79 | 130.16 | 16,076,738 | +0.59(+0.45%) |
Sep 11, 2020 | 129.90 | 131.22 | 128.48 | 129.57 | 10,156,078 | -0.10(-0.08%) |
Sep 10, 2020 | 132.76 | 133.21 | 129.47 | 129.68 | 11,851,143 | -2.92(-2.20%) |
Sep 09, 2020 | 132.78 | 135.17 | 132.18 | 132.60 | 11,838,078 | +1.37(+1.04%) |
Sep 08, 2020 | 134.04 | 134.50 | 131.05 | 131.23 | 11,936,707 | -4.15(-3.07%) |
Sep 04, 2020 | 136.51 | 137.47 | 132.79 | 135.38 | 11,950,443 | -1.62(-1.18%) |
Sep 03, 2020 | 139.05 | 141.80 | 134.41 | 137.00 | 16,870,052 | -2.98(-2.13%) |
Sep 02, 2020 | 143.36 | 143.44 | 138.02 | 139.98 | 18,163,420 | +0.09(+0.06%) |
Sep 01, 2020 | 133.84 | 141.79 | 132.75 | 139.89 | 37,619,168 | +8.28(+6.29%) |
Aug 31, 2020 | 130.31 | 131.65 | 128.46 | 131.61 | 15,900,802 | -1.37(-1.03%) |
Aug 28, 2020 | 133.65 | 133.71 | 130.65 | 132.98 | 22,524,834 | +3.48(+2.69%) |
Aug 27, 2020 | 124.25 | 132.08 | 124.07 | 129.51 | 41,822,180 | +5.62(+4.54%) |
Aug 26, 2020 | 123.42 | 124.06 | 122.94 | 123.89 | 6,615,720 | +0.07(+0.05%) |
Aug 25, 2020 | 123.98 | 124.40 | 122.91 | 123.82 | 7,635,526 | -0.66(-0.53%) |
Aug 24, 2020 | 125.35 | 125.57 | 123.53 | 124.48 | 6,963,777 | -0.28(-0.23%) |
Aug 21, 2020 | 123.74 | 125.75 | 123.32 | 124.77 | 8,743,838 | +1.00(+0.81%) |
Aug 20, 2020 | 124.37 | 125.18 | 123.27 | 123.76 | 9,421,787 | -1.74(-1.39%) |
Aug 19, 2020 | 127.21 | 127.64 | 124.97 | 125.51 | 13,412,563 | -2.18(-1.71%) |
Aug 18, 2020 | 129.07 | 130.45 | 126.23 | 127.69 | 28,200,804 | -0.84(-0.66%) |
Aug 17, 2020 | 127.34 | 129.03 | 126.87 | 128.53 | 13,803,997 | +2.84(+2.26%) |
Aug 14, 2020 | 125.44 | 126.04 | 124.77 | 125.69 | 7,070,694 | +0.71(+0.57%) |
Aug 13, 2020 | 124.37 | 125.08 | 123.91 | 124.97 | 6,984,599 | +0.47(+0.38%) |
Aug 12, 2020 | 123.16 | 124.82 | 121.85 | 124.50 | 6,746,876 | +1.59(+1.30%) |
Aug 11, 2020 | 125.16 | 125.43 | 122.46 | 122.91 | 8,950,049 | -1.58(-1.27%) |
Aug 10, 2020 | 122.94 | 124.93 | 122.39 | 124.49 | 6,244,126 | +1.80(+1.47%) |
Aug 07, 2020 | 122.32 | 123.15 | 121.88 | 122.69 | 5,846,976 | +0.59(+0.48%) |
Aug 06, 2020 | 121.90 | 122.93 | 121.80 | 122.10 | 5,117,460 | -0.43(-0.35%) |
Aug 05, 2020 | 123.14 | 123.42 | 121.61 | 122.54 | 9,004,491 | -1.73(-1.39%) |
Aug 04, 2020 | 122.39 | 124.33 | 121.72 | 124.27 | 6,430,709 | +2.21(+1.81%) |
Aug 03, 2020 | 122.63 | 122.83 | 121.08 | 122.06 | 5,287,913 | -0.09(-0.08%) |
Jul 31, 2020 | 122.39 | 122.80 | 120.47 | 122.15 | 7,639,502 | -0.68(-0.55%) |
Jul 30, 2020 | 122.17 | 123.11 | 121.51 | 122.83 | 4,867,864 | -0.54(-0.44%) |
Jul 29, 2020 | 124.19 | 124.47 | 122.58 | 123.37 | 5,021,106 | -1.01(-0.81%) |
Jul 28, 2020 | 124.13 | 124.96 | 123.58 | 124.38 | 5,088,682 | +0.52(+0.42%) |
Jul 27, 2020 | 123.53 | 124.59 | 123.53 | 123.86 | 4,958,241 | -0.03(-0.02%) |
Jul 24, 2020 | 123.61 | 124.98 | 123.20 | 123.89 | 4,603,617 | -0.38(-0.30%) |
Jul 23, 2020 | 125.55 | 125.69 | 123.95 | 124.27 | 5,927,936 | -0.96(-0.77%) |
Jul 22, 2020 | 125.14 | 125.58 | 123.84 | 125.23 | 5,706,169 | +0.31(+0.25%) |
Jul 21, 2020 | 124.19 | 126.48 | 124.09 | 124.92 | 7,668,420 | +0.81(+0.65%) |
Jul 20, 2020 | 124.57 | 125.30 | 123.79 | 124.10 | 6,475,051 | -0.25(-0.21%) |
Jul 17, 2020 | 125.90 | 125.90 | 124.10 | 124.36 | 6,422,945 | -0.44(-0.35%) |
Jul 16, 2020 | 124.65 | 125.29 | 123.89 | 124.79 | 6,239,481 | +0.19(+0.15%) |
Jul 15, 2020 | 124.86 | 126.61 | 123.47 | 124.61 | 11,202,583 | -0.01(-0.01%) |
Jul 14, 2020 | 122.04 | 125.08 | 121.80 | 124.61 | 9,337,842 | +2.35(+1.92%) |
Jul 13, 2020 | 123.97 | 126.14 | 121.67 | 122.26 | 14,946,288 | -1.09(-0.89%) |
Jul 10, 2020 | 121.53 | 124.01 | 120.13 | 123.36 | 15,620,751 | +2.77(+2.29%) |
Jul 09, 2020 | 118.57 | 121.00 | 117.95 | 120.59 | 15,095,274 | +2.12(+1.79%) |
Jul 08, 2020 | 120.83 | 120.95 | 117.43 | 118.47 | 18,430,330 | -1.37(-1.14%) |
Jul 07, 2020 | 111.81 | 120.40 | 111.60 | 119.84 | 32,970,404 | +7.61(+6.78%) |
Jul 06, 2020 | 113.09 | 113.15 | 111.60 | 112.23 | 7,657,843 | -0.30(-0.27%) |
Jul 02, 2020 | 113.36 | 114.11 | 112.20 | 112.53 | 6,248,576 | -0.45(-0.40%) |
Jul 01, 2020 | 112.76 | 113.20 | 112.01 | 112.98 | 6,967,888 | -0.09(-0.08%) |
Jun 30, 2020 | 112.54 | 113.40 | 111.90 | 113.07 | 7,241,977 | +0.68(+0.60%) |
Jun 29, 2020 | 111.86 | 112.97 | 111.59 | 112.39 | 5,828,926 | +0.70(+0.63%) |
Jun 26, 2020 | 112.90 | 114.07 | 111.41 | 111.69 | 9,531,078 | -1.31(-1.16%) |
Jun 25, 2020 | 113.05 | 113.43 | 111.75 | 113.00 | 7,261,104 | -0.56(-0.49%) |
Jun 24, 2020 | 114.33 | 114.33 | 112.88 | 113.56 | 7,273,860 | -0.73(-0.64%) |
Jun 23, 2020 | 115.87 | 115.97 | 114.18 | 114.29 | 6,964,481 | -0.58(-0.50%) |
Jun 22, 2020 | 114.19 | 115.25 | 113.66 | 114.86 | 9,647,861 | +1.73(+1.53%) |
Jun 19, 2020 | 112.23 | 113.56 | 111.15 | 113.14 | 14,134,801 | +1.76(+1.58%) |
Jun 18, 2020 | 111.90 | 112.39 | 111.07 | 111.38 | 7,085,176 | -0.98(-0.87%) |
Jun 17, 2020 | 113.14 | 113.40 | 111.77 | 112.36 | 7,116,852 | -0.59(-0.52%) |
Jun 16, 2020 | 113.09 | 113.49 | 111.90 | 112.95 | 8,889,223 | +1.48(+1.33%) |
Jun 15, 2020 | 111.77 | 112.03 | 110.45 | 111.47 | 11,544,162 | +0.32(+0.29%) |
Jun 12, 2020 | 113.76 | 113.98 | 110.50 | 111.14 | 11,426,573 | -2.22(-1.96%) |
Jun 11, 2020 | 114.21 | 115.71 | 112.79 | 113.36 | 12,061,436 | -1.01(-0.88%) |
Jun 10, 2020 | 114.75 | 115.64 | 114.34 | 114.37 | 9,932,956 | -0.18(-0.16%) |
Jun 09, 2020 | 114.79 | 115.17 | 113.81 | 114.55 | 7,324,016 | +0.10(+0.09%) |
Jun 08, 2020 | 112.88 | 114.45 | 112.77 | 114.45 | 10,007,408 | -0.30(-0.26%) |
Jun 05, 2020 | 115.70 | 115.81 | 113.19 | 114.75 | 13,890,515 | -0.52(-0.45%) |
Jun 04, 2020 | 115.92 | 116.95 | 115.00 | 115.27 | 8,476,441 | -1.28(-1.10%) |
Jun 03, 2020 | 116.96 | 117.04 | 115.79 | 116.55 | 7,152,048 | -0.44(-0.38%) |
Jun 02, 2020 | 116.67 | 117.19 | 115.93 | 117.00 | 6,773,424 | -0.02(-0.02%) |
Jun 01, 2020 | 116.52 | 117.44 | 115.50 | 117.02 | 7,259,844 | -0.09(-0.08%) |
May 29, 2020 | 117.28 | 117.72 | 115.10 | 117.11 | 10,352,392 | +0.35(+0.30%) |
May 28, 2020 | 116.79 | 117.95 | 116.26 | 116.76 | 8,628,392 | +1.14(+0.99%) |
May 27, 2020 | 117.03 | 117.52 | 114.25 | 115.62 | 10,969,482 | -1.30(-1.11%) |
May 26, 2020 | 117.37 | 118.48 | 116.70 | 116.92 | 8,374,208 | -0.44(-0.38%) |
May 22, 2020 | 118.09 | 118.33 | 116.84 | 117.36 | 7,895,441 | -0.62(-0.53%) |
May 21, 2020 | 117.89 | 119.07 | 117.29 | 117.99 | 7,924,267 | -0.44(-0.37%) |
May 20, 2020 | 119.40 | 119.50 | 117.65 | 118.42 | 11,383,590 | +0.47(+0.40%) |
May 19, 2020 | 124.37 | 124.59 | 117.82 | 117.95 | 26,380,302 | -2.56(-2.12%) |
May 18, 2020 | 120.36 | 121.35 | 119.03 | 120.51 | 13,759,786 | +1.62(+1.37%) |
May 15, 2020 | 116.55 | 118.88 | 116.19 | 118.88 | 11,218,516 | +2.38(+2.04%) |
May 14, 2020 | 117.86 | 118.12 | 114.50 | 116.50 | 7,848,731 | -0.27(-0.23%) |
May 13, 2020 | 116.58 | 119.17 | 116.19 | 116.78 | 10,300,500 | -0.07(-0.06%) |
May 12, 2020 | 117.51 | 118.62 | 116.84 | 116.84 | 6,740,064 | +0.10(+0.09%) |
May 11, 2020 | 116.15 | 117.35 | 116.12 | 116.74 | 8,946,701 | +0.69(+0.59%) |
May 08, 2020 | 115.87 | 116.12 | 114.81 | 116.05 | 7,356,444 | +0.99(+0.86%) |
May 07, 2020 | 116.54 | 117.03 | 114.69 | 115.06 | 9,656,590 | -0.82(-0.71%) |
May 06, 2020 | 117.68 | 117.94 | 115.46 | 115.88 | 6,137,741 | -1.34(-1.15%) |
May 05, 2020 | 116.35 | 117.72 | 115.84 | 117.23 | 6,857,236 | +0.97(+0.83%) |
May 04, 2020 | 116.39 | 116.92 | 114.39 | 116.26 | 6,315,176 | +0.73(+0.63%) |
May 01, 2020 | 114.17 | 116.25 | 113.51 | 115.53 | 11,045,803 | +1.29(+1.13%) |
Apr 30, 2020 | 115.68 | 116.01 | 113.76 | 114.24 | 14,360,723 | -1.93(-1.66%) |
Apr 29, 2020 | 118.02 | 118.19 | 115.18 | 116.16 | 15,816,526 | -4.14(-3.44%) |
Apr 28, 2020 | 120.56 | 122.41 | 120.02 | 120.30 | 7,352,318 | -0.28(-0.23%) |
Apr 27, 2020 | 122.18 | 122.47 | 120.46 | 120.58 | 6,356,375 | -1.07(-0.88%) |
Apr 24, 2020 | 121.57 | 122.08 | 120.83 | 121.65 | 6,152,848 | +0.86(+0.71%) |
Apr 23, 2020 | 122.04 | 123.20 | 120.05 | 120.80 | 10,226,131 | -2.88(-2.33%) |
Apr 22, 2020 | 122.18 | 124.42 | 121.15 | 123.67 | 6,899,341 | +2.24(+1.84%) |
Apr 21, 2020 | 122.25 | 123.15 | 120.45 | 121.44 | 9,895,433 | -0.60(-0.49%) |
Apr 20, 2020 | 124.43 | 125.36 | 121.95 | 122.04 | 8,652,749 | -2.13(-1.72%) |
Apr 17, 2020 | 123.57 | 124.97 | 121.92 | 124.17 | 10,964,620 | -0.20(-0.16%) |
Apr 16, 2020 | 121.24 | 124.92 | 120.53 | 124.37 | 11,294,192 | +3.36(+2.77%) |
Apr 15, 2020 | 120.30 | 122.07 | 119.47 | 121.01 | 7,956,599 | -0.23(-0.19%) |
Apr 14, 2020 | 119.45 | 121.98 | 118.46 | 121.24 | 12,085,428 | +3.48(+2.95%) |
Apr 13, 2020 | 113.97 | 118.11 | 113.88 | 117.76 | 8,579,391 | +3.29(+2.87%) |
Apr 09, 2020 | 111.11 | 115.48 | 110.58 | 114.47 | 11,644,841 | -0.04(-0.03%) |
Apr 08, 2020 | 116.25 | 116.36 | 113.33 | 114.51 | 9,885,381 | -0.14(-0.12%) |
Apr 07, 2020 | 116.52 | 118.88 | 114.32 | 114.65 | 14,671,312 | -3.84(-3.24%) |
Apr 06, 2020 | 111.90 | 118.79 | 111.78 | 118.49 | 16,937,678 | +6.19(+5.52%) |
Apr 03, 2020 | 110.16 | 112.70 | 109.99 | 112.29 | 10,152,355 | +0.78(+0.70%) |
Apr 02, 2020 | 106.37 | 111.94 | 105.57 | 111.51 | 10,465,240 | +4.24(+3.95%) |
Apr 01, 2020 | 105.40 | 108.58 | 105.07 | 107.27 | 10,024,624 | +0.49(+0.46%) |
Mar 31, 2020 | 107.43 | 109.20 | 105.86 | 106.78 | 9,315,295 | -1.48(-1.36%) |
Mar 30, 2020 | 105.13 | 108.83 | 104.27 | 108.26 | 10,358,978 | +5.27(+5.12%) |
Mar 27, 2020 | 103.49 | 105.53 | 102.07 | 102.99 | 12,824,934 | -0.22(-0.22%) |
Mar 26, 2020 | 102.82 | 104.20 | 100.42 | 103.21 | 20,667,252 | +0.39(+0.38%) |
Mar 25, 2020 | 106.17 | 107.14 | 101.55 | 102.82 | 18,892,154 | -5.29(-4.89%) |
Mar 24, 2020 | 108.90 | 110.31 | 104.61 | 108.11 | 15,142,375 | +0.03(+0.03%) |
Mar 23, 2020 | 107.30 | 110.47 | 105.46 | 108.08 | 13,959,488 | +0.97(+0.90%) |
Mar 20, 2020 | 112.31 | 115.40 | 105.16 | 107.11 | 19,657,046 | -5.15(-4.59%) |
Mar 19, 2020 | 116.97 | 119.36 | 110.55 | 112.26 | 20,247,274 | -2.43(-2.12%) |
Mar 18, 2020 | 107.61 | 119.84 | 107.14 | 114.70 | 27,552,740 | +3.11(+2.78%) |
Mar 17, 2020 | 105.52 | 111.60 | 103.36 | 111.59 | 18,808,636 | +11.70(+11.71%) |
Mar 16, 2020 | 98.44 | 104.17 | 95.44 | 99.90 | 13,092,542 | -6.87(-6.43%) |
Mar 13, 2020 | 101.28 | 107.22 | 97.20 | 106.76 | 15,304,785 | +9.40(+9.66%) |
Mar 12, 2020 | 99.20 | 104.32 | 96.36 | 97.36 | 20,060,724 | -9.71(-9.07%) |
Mar 11, 2020 | 109.95 | 111.38 | 105.55 | 107.07 | 11,266,627 | -5.02(-4.48%) |
Mar 10, 2020 | 110.51 | 112.92 | 107.53 | 112.09 | 13,463,353 | +2.46(+2.24%) |
Mar 09, 2020 | 106.50 | 112.87 | 105.48 | 109.63 | 21,101,158 | -0.06(-0.06%) |
Mar 06, 2020 | 106.55 | 110.33 | 105.74 | 109.69 | 10,477,387 | +1.23(+1.13%) |
Mar 05, 2020 | 107.04 | 109.71 | 106.59 | 108.47 | 9,133,469 | -0.80(-0.73%) |
Mar 04, 2020 | 106.89 | 109.33 | 106.17 | 109.26 | 8,771,423 | +3.61(+3.42%) |
Mar 03, 2020 | 108.62 | 109.97 | 105.12 | 105.65 | 11,875,442 | -2.78(-2.56%) |
Mar 02, 2020 | 101.01 | 108.92 | 100.39 | 108.43 | 18,244,708 | +7.67(+7.62%) |
Feb 28, 2020 | 100.77 | 101.54 | 97.66 | 100.76 | 18,706,834 | -2.55(-2.46%) |
Feb 27, 2020 | 105.32 | 106.73 | 103.25 | 103.30 | 10,140,261 | -3.07(-2.89%) |
Feb 26, 2020 | 107.33 | 107.77 | 106.34 | 106.38 | 7,131,874 | -0.66(-0.62%) |
Feb 25, 2020 | 108.87 | 109.54 | 106.72 | 107.03 | 8,296,116 | -1.81(-1.66%) |
Feb 24, 2020 | 109.91 | 110.84 | 108.50 | 108.84 | 7,069,798 | -2.11(-1.91%) |
Feb 21, 2020 | 109.89 | 111.11 | 109.77 | 110.95 | 6,671,470 | +0.83(+0.76%) |
Feb 20, 2020 | 109.67 | 110.52 | 109.35 | 110.12 | 5,368,120 | +0.01(+0.01%) |
Feb 19, 2020 | 111.82 | 112.23 | 110.11 | 110.11 | 7,679,219 | -1.83(-1.63%) |
Feb 18, 2020 | 110.85 | 112.24 | 109.81 | 111.94 | 12,305,081 | +1.63(+1.48%) |
Feb 14, 2020 | 110.10 | 110.95 | 109.62 | 110.31 | 8,689,316 | +0.42(+0.38%) |
Feb 13, 2020 | 108.40 | 109.98 | 108.15 | 109.89 | 5,697,157 | +1.49(+1.37%) |
Feb 12, 2020 | 108.07 | 108.93 | 107.99 | 108.40 | 5,055,879 | +0.42(+0.39%) |
Feb 11, 2020 | 108.01 | 108.07 | 107.08 | 107.98 | 6,195,161 | +0.14(+0.13%) |
Feb 10, 2020 | 108.31 | 109.46 | 107.65 | 107.84 | 6,561,337 | -1.12(-1.03%) |
Feb 07, 2020 | 108.64 | 109.25 | 108.32 | 108.96 | 3,943,461 | +0.13(+0.12%) |
Feb 06, 2020 | 109.32 | 109.69 | 108.60 | 108.83 | 5,719,533 | -0.47(-0.43%) |
Feb 05, 2020 | 108.17 | 109.43 | 107.47 | 109.30 | 6,072,427 | +1.44(+1.34%) |
Feb 04, 2020 | 107.83 | 108.77 | 107.50 | 107.86 | 5,590,365 | +0.94(+0.87%) |
Feb 03, 2020 | 107.51 | 107.97 | 106.76 | 106.92 | 4,645,830 | -0.20(-0.19%) |
Jan 31, 2020 | 108.35 | 108.78 | 106.58 | 107.13 | 8,310,028 | -1.96(-1.79%) |
Jan 30, 2020 | 108.18 | 109.22 | 107.91 | 109.08 | 4,896,363 | +0.65(+0.60%) |
Jan 29, 2020 | 109.06 | 109.59 | 108.44 | 108.44 | 4,034,988 | -0.66(-0.61%) |
Jan 28, 2020 | 108.52 | 109.38 | 108.50 | 109.10 | 5,632,396 | +0.69(+0.64%) |
Jan 27, 2020 | 105.91 | 108.76 | 105.44 | 108.41 | 7,499,854 | +1.39(+1.30%) |
Jan 24, 2020 | 108.54 | 108.57 | 106.81 | 107.02 | 4,684,617 | -1.35(-1.24%) |
Jan 23, 2020 | 108.74 | 108.83 | 107.64 | 108.36 | 4,600,892 | -0.27(-0.25%) |
Jan 22, 2020 | 107.81 | 109.04 | 107.77 | 108.64 | 5,264,588 | +0.48(+0.44%) |
Jan 21, 2020 | 107.22 | 108.25 | 107.16 | 108.16 | 7,857,445 | +0.59(+0.55%) |
Jan 17, 2020 | 108.59 | 108.82 | 107.27 | 107.57 | 10,735,269 | -0.88(-0.81%) |
Jan 16, 2020 | 108.07 | 108.48 | 107.87 | 108.45 | 5,736,219 | +0.58(+0.54%) |
Jan 15, 2020 | 107.26 | 108.42 | 107.16 | 107.87 | 7,964,708 | -0.84(-0.77%) |
Jan 14, 2020 | 108.05 | 108.74 | 107.73 | 108.71 | 7,038,341 | +0.28(+0.26%) |
Jan 13, 2020 | 108.90 | 109.06 | 107.95 | 108.43 | 6,532,643 | -0.47(-0.43%) |
Jan 10, 2020 | 109.70 | 109.80 | 108.52 | 108.90 | 6,471,406 | -0.92(-0.84%) |
Jan 09, 2020 | 108.68 | 109.82 | 108.62 | 109.81 | 5,946,041 | +1.12(+1.03%) |
Jan 08, 2020 | 108.82 | 109.22 | 108.24 | 108.69 | 6,279,691 | -0.37(-0.34%) |
Jan 07, 2020 | 109.72 | 109.95 | 108.73 | 109.06 | 7,319,929 | -1.02(-0.93%) |
Jan 06, 2020 | 109.85 | 110.50 | 109.26 | 110.08 | 6,888,458 | -0.23(-0.20%) |
Jan 03, 2020 | 110.67 | 111.15 | 110.03 | 110.31 | 5,772,251 | -0.98(-0.88%) |