Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 148.24 | 149.37 | 144.17 | 147.54 | 5,886,791 | +2.03(+1.39%) |
Feb 25, 2021 | 150.27 | 151.64 | 145.15 | 145.52 | 3,466,258 | -7.00(-4.59%) |
Feb 24, 2021 | 147.57 | 152.66 | 146.29 | 152.51 | 2,915,382 | +3.83(+2.57%) |
Feb 23, 2021 | 147.87 | 149.60 | 144.55 | 148.69 | 3,205,397 | -1.45(-0.97%) |
Feb 22, 2021 | 153.03 | 154.07 | 149.41 | 150.14 | 3,722,012 | -4.30(-2.78%) |
Feb 19, 2021 | 151.45 | 155.00 | 150.85 | 154.44 | 3,122,469 | +5.38(+3.61%) |
Feb 18, 2021 | 148.91 | 149.69 | 146.76 | 149.05 | 4,038,518 | -1.56(-1.04%) |
Feb 17, 2021 | 148.17 | 152.84 | 146.14 | 150.62 | 4,047,199 | -0.70(-0.46%) |
Feb 16, 2021 | 153.54 | 154.58 | 151.19 | 151.32 | 3,362,841 | -0.27(-0.18%) |
Feb 12, 2021 | 149.90 | 152.18 | 148.88 | 151.59 | 2,532,657 | +1.87(+1.25%) |
Feb 11, 2021 | 145.77 | 149.92 | 145.77 | 149.72 | 3,162,203 | +5.25(+3.64%) |
Feb 10, 2021 | 145.86 | 145.94 | 142.94 | 144.47 | 1,868,641 | +0.36(+0.25%) |
Feb 09, 2021 | 143.97 | 144.74 | 143.06 | 144.11 | 1,791,698 | -0.33(-0.23%) |
Feb 08, 2021 | 141.58 | 144.54 | 140.26 | 144.44 | 2,434,879 | +4.19(+2.99%) |
Feb 05, 2021 | 143.05 | 143.25 | 140.12 | 140.26 | 2,300,806 | -1.66(-1.17%) |
Feb 04, 2021 | 139.38 | 142.04 | 138.60 | 141.92 | 2,150,464 | +2.77(+1.99%) |
Feb 03, 2021 | 143.31 | 143.70 | 139.03 | 139.15 | 2,866,945 | -4.04(-2.82%) |
Feb 02, 2021 | 144.27 | 145.43 | 142.36 | 143.19 | 2,690,222 | -0.01(-0.01%) |
Feb 01, 2021 | 139.86 | 143.56 | 138.90 | 143.20 | 3,137,851 | +4.29(+3.09%) |
Jan 29, 2021 | 140.26 | 140.98 | 138.27 | 138.91 | 3,725,644 | -1.77(-1.26%) |
Jan 28, 2021 | 141.78 | 143.18 | 139.97 | 140.68 | 4,614,788 | +1.63(+1.17%) |
Jan 27, 2021 | 142.45 | 144.09 | 138.36 | 139.05 | 5,986,585 | -7.03(-4.81%) |
Jan 26, 2021 | 145.13 | 146.64 | 143.34 | 146.08 | 2,470,301 | +1.15(+0.79%) |
Jan 25, 2021 | 148.03 | 148.30 | 143.77 | 144.93 | 3,921,228 | -1.75(-1.20%) |
Jan 22, 2021 | 148.72 | 149.86 | 146.54 | 146.69 | 3,337,881 | -3.50(-2.33%) |
Jan 21, 2021 | 151.43 | 151.73 | 148.55 | 150.19 | 2,619,189 | -0.51(-0.34%) |
Jan 20, 2021 | 152.20 | 153.66 | 150.46 | 150.69 | 2,435,317 | -0.67(-0.44%) |
Jan 19, 2021 | 149.40 | 151.77 | 149.25 | 151.36 | 3,173,432 | +2.63(+1.77%) |
Jan 15, 2021 | 149.00 | 149.97 | 146.64 | 148.73 | 2,479,732 | -1.61(-1.07%) |
Jan 14, 2021 | 150.08 | 151.63 | 150.08 | 150.35 | 2,151,029 | +0.92(+0.62%) |
Jan 13, 2021 | 150.85 | 152.53 | 149.11 | 149.42 | 2,781,852 | -0.58(-0.38%) |
Jan 12, 2021 | 148.04 | 150.23 | 147.57 | 150.00 | 2,729,855 | +0.75(+0.50%) |
Jan 11, 2021 | 147.21 | 150.10 | 146.15 | 149.25 | 2,767,622 | +1.47(+1.00%) |
Jan 08, 2021 | 147.10 | 150.68 | 146.91 | 147.78 | 4,459,807 | +1.06(+0.73%) |
Jan 07, 2021 | 143.15 | 147.28 | 142.50 | 146.72 | 2,822,422 | +5.95(+4.23%) |
Jan 06, 2021 | 139.29 | 143.59 | 138.70 | 140.77 | 2,649,599 | +0.63(+0.45%) |
Jan 05, 2021 | 137.44 | 140.17 | 136.84 | 140.13 | 1,605,418 | +2.46(+1.79%) |
Jan 04, 2021 | 139.97 | 141.94 | 136.35 | 137.67 | 2,647,992 | -1.61(-1.16%) |
Dec 31, 2020 | 139.29 | 139.29 | 139.29 | 1,207,800 | +1.46(+1.06%) | |
Dec 30, 2020 | 136.38 | 138.23 | 136.24 | 137.82 | 1,207,800 | +2.38(+1.75%) |
Dec 29, 2020 | 136.88 | 136.94 | 134.58 | 135.45 | 1,199,497 | -0.96(-0.71%) |
Dec 28, 2020 | 138.04 | 139.05 | 136.18 | 136.41 | 1,729,662 | +0.20(+0.15%) |
Dec 24, 2020 | 135.87 | 136.22 | 134.84 | 136.21 | 494,567 | +1.18(+0.87%) |
Dec 23, 2020 | 136.52 | 137.30 | 134.90 | 135.03 | 2,334,365 | -1.00(-0.73%) |
Dec 22, 2020 | 134.57 | 136.41 | 134.51 | 136.03 | 2,292,607 | +1.59(+1.18%) |
Dec 21, 2020 | 133.63 | 135.19 | 133.23 | 134.44 | 1,938,000 | -1.86(-1.36%) |
Dec 18, 2020 | 136.13 | 136.71 | 135.24 | 136.30 | 4,487,171 | +0.73(+0.54%) |
Dec 17, 2020 | 135.34 | 135.65 | 134.46 | 135.56 | 2,496,900 | +0.92(+0.69%) |
Dec 16, 2020 | 136.49 | 136.49 | 133.48 | 134.64 | 1,679,028 | -1.19(-0.87%) |
Dec 15, 2020 | 136.96 | 136.96 | 135.29 | 135.83 | 2,709,314 | +1.63(+1.22%) |
Dec 14, 2020 | 133.94 | 135.70 | 133.55 | 134.19 | 2,348,646 | +1.11(+0.84%) |
Dec 11, 2020 | 132.04 | 133.94 | 131.52 | 133.08 | 3,410,852 | -0.12(-0.09%) |
Dec 10, 2020 | 132.54 | 134.51 | 132.13 | 133.21 | 2,868,287 | -0.47(-0.35%) |
Dec 09, 2020 | 137.09 | 137.95 | 132.86 | 133.68 | 3,202,386 | -4.10(-2.98%) |
Dec 08, 2020 | 135.06 | 137.95 | 135.03 | 137.78 | 3,009,400 | +2.28(+1.68%) |
Dec 07, 2020 | 136.41 | 136.41 | 134.35 | 135.50 | 1,839,537 | -0.25(-0.18%) |
Dec 04, 2020 | 131.76 | 135.90 | 131.25 | 135.74 | 3,552,021 | +3.98(+3.02%) |
Dec 03, 2020 | 132.54 | 133.34 | 131.37 | 131.76 | 1,839,193 | -0.27(-0.21%) |
Dec 02, 2020 | 132.08 | 132.96 | 131.48 | 132.04 | 2,336,244 | -0.07(-0.05%) |
Dec 01, 2020 | 131.42 | 133.21 | 130.30 | 132.10 | 3,367,429 | +1.55(+1.19%) |
Nov 30, 2020 | 129.21 | 130.78 | 128.69 | 130.55 | 3,207,138 | +1.25(+0.97%) |
Nov 27, 2020 | 129.65 | 130.06 | 128.82 | 129.30 | 1,390,984 | +1.69(+1.32%) |
Nov 25, 2020 | 128.23 | 129.49 | 126.69 | 127.61 | 2,173,460 | -0.88(-0.69%) |
Nov 24, 2020 | 129.25 | 129.46 | 124.69 | 128.50 | 4,983,354 | -0.17(-0.13%) |
Nov 23, 2020 | 126.99 | 128.92 | 126.89 | 128.67 | 3,070,374 | +2.06(+1.62%) |
Nov 20, 2020 | 128.24 | 128.52 | 126.42 | 126.61 | 2,445,648 | -1.21(-0.95%) |
Nov 19, 2020 | 123.59 | 127.88 | 123.44 | 127.82 | 2,635,481 | +2.76(+2.21%) |
Nov 18, 2020 | 127.61 | 128.14 | 124.82 | 125.06 | 2,513,203 | -2.48(-1.94%) |
Nov 17, 2020 | 128.59 | 129.03 | 126.86 | 127.54 | 3,172,533 | -2.01(-1.55%) |
Nov 16, 2020 | 129.33 | 131.58 | 128.42 | 129.55 | 3,657,357 | +1.63(+1.28%) |
Nov 13, 2020 | 129.00 | 129.47 | 127.36 | 127.92 | 2,365,323 | +0.74(+0.58%) |
Nov 12, 2020 | 128.93 | 129.25 | 126.15 | 127.17 | 2,145,054 | -1.78(-1.38%) |
Nov 11, 2020 | 127.25 | 130.14 | 127.25 | 128.96 | 2,679,536 | +2.44(+1.93%) |
Nov 10, 2020 | 126.72 | 128.47 | 125.69 | 126.52 | 5,052,365 | -0.98(-0.77%) |
Nov 09, 2020 | 130.84 | 131.77 | 127.38 | 127.49 | 5,487,205 | +2.18(+1.74%) |
Nov 06, 2020 | 122.95 | 125.58 | 122.03 | 125.31 | 4,063,758 | +2.91(+2.38%) |
Nov 05, 2020 | 119.64 | 122.92 | 119.08 | 122.41 | 3,998,064 | +4.19(+3.54%) |
Nov 04, 2020 | 114.89 | 118.63 | 113.60 | 118.22 | 4,011,240 | +5.81(+5.17%) |
Nov 03, 2020 | 112.17 | 113.87 | 111.96 | 112.41 | 2,694,741 | +1.19(+1.07%) |
Nov 02, 2020 | 112.77 | 112.77 | 110.41 | 111.22 | 2,603,649 | -0.05(-0.04%) |
Oct 30, 2020 | 110.12 | 111.39 | 109.20 | 111.26 | 3,301,524 | +0.05(+0.04%) |
Oct 29, 2020 | 109.10 | 112.13 | 108.55 | 111.22 | 2,855,322 | +1.89(+1.73%) |
Oct 28, 2020 | 111.61 | 112.21 | 109.08 | 109.33 | 3,608,455 | -3.59(-3.18%) |
Oct 27, 2020 | 114.14 | 114.71 | 112.86 | 112.92 | 2,636,779 | -0.79(-0.69%) |
Oct 26, 2020 | 115.81 | 116.07 | 112.46 | 113.70 | 2,329,031 | -2.88(-2.47%) |
Oct 23, 2020 | 117.54 | 117.94 | 115.88 | 116.58 | 2,454,490 | -0.52(-0.44%) |
Oct 22, 2020 | 116.92 | 117.47 | 115.38 | 117.10 | 2,205,745 | -0.01(-0.01%) |
Oct 21, 2020 | 116.47 | 118.10 | 115.46 | 117.11 | 4,253,585 | +1.07(+0.92%) |
Oct 20, 2020 | 115.42 | 116.89 | 114.98 | 116.04 | 3,088,252 | +0.95(+0.82%) |
Oct 19, 2020 | 116.98 | 117.58 | 114.82 | 115.09 | 2,547,054 | -0.97(-0.83%) |
Oct 16, 2020 | 117.10 | 118.11 | 115.97 | 116.06 | 2,378,320 | -0.32(-0.27%) |
Oct 15, 2020 | 113.99 | 116.92 | 113.49 | 116.38 | 2,165,880 | +0.88(+0.76%) |
Oct 14, 2020 | 116.12 | 116.58 | 114.98 | 115.50 | 1,592,575 | -0.52(-0.44%) |
Oct 13, 2020 | 118.60 | 118.73 | 115.76 | 116.01 | 2,598,946 | -2.37(-2.00%) |
Oct 12, 2020 | 117.07 | 118.58 | 116.41 | 118.38 | 3,252,557 | +2.61(+2.25%) |
Oct 09, 2020 | 114.83 | 116.78 | 114.30 | 115.77 | 4,244,969 | +2.81(+2.48%) |
Oct 08, 2020 | 112.58 | 113.67 | 111.98 | 112.96 | 4,253,682 | +1.57(+1.41%) |
Oct 07, 2020 | 109.92 | 111.69 | 108.69 | 111.39 | 4,534,012 | +2.94(+2.71%) |
Oct 06, 2020 | 108.85 | 111.64 | 107.97 | 108.46 | 4,019,455 | -0.99(-0.91%) |
Oct 05, 2020 | 108.29 | 109.53 | 107.91 | 109.45 | 4,702,237 | +2.43(+2.27%) |
Oct 02, 2020 | 109.36 | 110.72 | 107.01 | 107.02 | 3,379,825 | -4.67(-4.18%) |
Oct 01, 2020 | 111.69 | 112.31 | 110.17 | 111.69 | 3,294,927 | +2.11(+1.93%) |
Sep 30, 2020 | 109.55 | 111.00 | 109.08 | 109.58 | 3,393,125 | +0.08(+0.08%) |
Sep 29, 2020 | 108.88 | 110.71 | 108.74 | 109.50 | 2,443,773 | -0.38(-0.35%) |
Sep 28, 2020 | 108.25 | 109.89 | 107.72 | 109.88 | 2,206,997 | +3.36(+3.16%) |
Sep 25, 2020 | 104.92 | 106.69 | 103.88 | 106.52 | 2,443,411 | +0.75(+0.71%) |
Sep 24, 2020 | 105.12 | 107.31 | 104.63 | 105.77 | 2,402,786 | +0.17(+0.16%) |
Sep 23, 2020 | 107.85 | 108.54 | 105.30 | 105.60 | 3,355,522 | -2.06(-1.92%) |
Sep 22, 2020 | 107.14 | 107.71 | 105.98 | 107.67 | 2,365,075 | +0.72(+0.68%) |
Sep 21, 2020 | 106.04 | 107.05 | 105.02 | 106.94 | 3,496,566 | -0.92(-0.85%) |
Sep 18, 2020 | 108.92 | 109.17 | 107.09 | 107.86 | 6,231,998 | -0.54(-0.50%) |
Sep 17, 2020 | 105.89 | 108.54 | 105.70 | 108.41 | 2,703,599 | -0.07(-0.06%) |
Sep 16, 2020 | 109.84 | 110.51 | 108.36 | 108.47 | 2,638,566 | -0.47(-0.43%) |
Sep 15, 2020 | 108.44 | 109.81 | 108.09 | 108.94 | 2,383,403 | +1.35(+1.26%) |
Sep 14, 2020 | 108.68 | 108.68 | 106.72 | 107.59 | 2,504,398 | +0.77(+0.72%) |
Sep 11, 2020 | 108.06 | 108.69 | 105.60 | 106.82 | 2,516,066 | -0.44(-0.41%) |
Sep 10, 2020 | 108.71 | 109.69 | 106.70 | 107.26 | 2,560,930 | -1.12(-1.03%) |
Sep 09, 2020 | 107.91 | 109.12 | 107.21 | 108.38 | 3,940,011 | +2.38(+2.24%) |
Sep 08, 2020 | 107.38 | 109.11 | 105.88 | 106.01 | 5,730,401 | -4.23(-3.84%) |
Sep 04, 2020 | 109.93 | 111.13 | 107.25 | 110.24 | 4,012,410 | +0.30(+0.27%) |
Sep 03, 2020 | 113.91 | 113.92 | 109.60 | 109.94 | 6,263,567 | -4.42(-3.87%) |
Sep 02, 2020 | 111.83 | 115.01 | 111.47 | 114.36 | 5,494,891 | +2.88(+2.58%) |
Sep 01, 2020 | 110.57 | 111.58 | 109.69 | 111.48 | 2,969,166 | +1.77(+1.61%) |
Aug 31, 2020 | 111.47 | 111.69 | 109.64 | 109.71 | 3,140,737 | -2.53(-2.26%) |
Aug 28, 2020 | 111.83 | 112.29 | 111.04 | 112.25 | 2,261,774 | +0.51(+0.45%) |
Aug 27, 2020 | 113.53 | 113.55 | 110.72 | 111.74 | 3,254,998 | -0.80(-0.71%) |
Aug 26, 2020 | 111.98 | 113.23 | 111.11 | 112.54 | 3,707,838 | +0.57(+0.51%) |
Aug 25, 2020 | 109.64 | 112.06 | 109.64 | 111.97 | 3,219,456 | +2.49(+2.28%) |
Aug 24, 2020 | 109.46 | 109.77 | 108.53 | 109.48 | 2,454,540 | +1.13(+1.04%) |
Aug 21, 2020 | 109.33 | 109.48 | 108.08 | 108.35 | 3,272,338 | -1.34(-1.22%) |
Aug 20, 2020 | 109.93 | 110.66 | 108.92 | 109.68 | 3,069,817 | -0.65(-0.59%) |
Aug 19, 2020 | 110.66 | 111.57 | 109.74 | 110.33 | 5,055,269 | +0.25(+0.23%) |
Aug 18, 2020 | 110.20 | 110.84 | 109.44 | 110.08 | 6,121,664 | +0.41(+0.37%) |
Aug 17, 2020 | 110.60 | 110.66 | 109.50 | 109.67 | 2,776,182 | +0.24(+0.22%) |
Aug 14, 2020 | 110.73 | 111.19 | 109.33 | 109.43 | 2,226,997 | -0.87(-0.79%) |
Aug 13, 2020 | 110.43 | 111.26 | 109.78 | 110.30 | 3,099,420 | -1.04(-0.93%) |
Aug 12, 2020 | 109.45 | 111.66 | 109.03 | 111.33 | 3,856,988 | +2.48(+2.28%) |
Aug 11, 2020 | 109.56 | 111.53 | 108.64 | 108.85 | 4,621,777 | -0.19(-0.17%) |
Aug 10, 2020 | 108.55 | 109.55 | 107.82 | 109.04 | 3,653,746 | +0.41(+0.38%) |
Aug 07, 2020 | 109.14 | 109.54 | 107.88 | 108.63 | 2,260,300 | -0.39(-0.36%) |
Aug 06, 2020 | 108.43 | 109.40 | 107.46 | 109.02 | 2,462,070 | +0.53(+0.49%) |
Aug 05, 2020 | 108.87 | 109.02 | 107.33 | 108.49 | 3,335,628 | -0.94(-0.86%) |
Aug 04, 2020 | 108.67 | 110.23 | 108.44 | 109.43 | 3,544,534 | +0.57(+0.52%) |
Aug 03, 2020 | 108.21 | 109.08 | 107.50 | 108.86 | 3,285,504 | +1.61(+1.50%) |
Jul 31, 2020 | 108.82 | 108.82 | 105.87 | 107.25 | 3,526,445 | -1.35(-1.25%) |
Jul 30, 2020 | 107.15 | 108.85 | 106.62 | 108.61 | 3,387,852 | -1.15(-1.05%) |
Jul 29, 2020 | 108.29 | 109.96 | 107.96 | 109.76 | 4,223,717 | +1.96(+1.82%) |
Jul 28, 2020 | 107.18 | 108.32 | 106.25 | 107.80 | 4,704,834 | -0.35(-0.32%) |
Jul 27, 2020 | 105.64 | 108.40 | 105.44 | 108.14 | 4,258,236 | +3.35(+3.20%) |
Jul 24, 2020 | 103.65 | 106.43 | 103.51 | 104.79 | 4,000,607 | +0.25(+0.24%) |
Jul 23, 2020 | 106.05 | 106.45 | 103.16 | 104.54 | 4,514,433 | -1.81(-1.70%) |
Jul 22, 2020 | 107.06 | 107.40 | 105.57 | 106.35 | 4,573,467 | -0.65(-0.61%) |
Jul 21, 2020 | 109.53 | 109.72 | 106.36 | 107.00 | 5,390,415 | -2.32(-2.12%) |
Jul 20, 2020 | 109.30 | 110.06 | 107.90 | 109.32 | 3,782,400 | +0.29(+0.27%) |
Jul 17, 2020 | 108.76 | 109.42 | 108.10 | 109.03 | 2,901,082 | +0.72(+0.66%) |
Jul 16, 2020 | 109.00 | 109.17 | 107.31 | 108.31 | 4,479,245 | -1.79(-1.63%) |
Jul 15, 2020 | 111.37 | 111.47 | 109.22 | 110.10 | 4,453,677 | -0.10(-0.09%) |
Jul 14, 2020 | 108.50 | 110.46 | 106.28 | 110.20 | 6,717,970 | +0.71(+0.65%) |
Jul 13, 2020 | 113.68 | 114.80 | 108.76 | 109.50 | 15,333,198 | -6.77(-5.82%) |
Jul 10, 2020 | 116.18 | 116.81 | 114.69 | 116.27 | 1,894,291 | +0.23(+0.20%) |
Jul 09, 2020 | 114.37 | 116.77 | 113.03 | 116.03 | 1,971,306 | +1.30(+1.13%) |
Jul 08, 2020 | 114.93 | 115.42 | 112.99 | 114.73 | 1,947,716 | +0.22(+0.20%) |
Jul 07, 2020 | 113.64 | 116.14 | 113.50 | 114.51 | 2,056,311 | -0.93(-0.81%) |
Jul 06, 2020 | 114.83 | 116.41 | 114.75 | 115.44 | 1,363,434 | +2.22(+1.96%) |
Jul 02, 2020 | 114.31 | 114.69 | 112.75 | 113.22 | 1,739,129 | +0.81(+0.72%) |
Jul 01, 2020 | 114.20 | 114.32 | 112.34 | 112.41 | 1,699,871 | -2.12(-1.85%) |
Jun 30, 2020 | 111.61 | 115.05 | 111.14 | 114.53 | 2,570,533 | +3.40(+3.06%) |
Jun 29, 2020 | 111.05 | 111.42 | 109.36 | 111.13 | 1,505,746 | +1.06(+0.96%) |
Jun 26, 2020 | 111.94 | 112.08 | 109.39 | 110.07 | 2,424,458 | -2.08(-1.86%) |
Jun 25, 2020 | 111.89 | 112.34 | 109.83 | 112.16 | 1,937,269 | +0.59(+0.53%) |
Jun 24, 2020 | 114.29 | 114.50 | 110.78 | 111.57 | 2,251,893 | -3.53(-3.07%) |
Jun 23, 2020 | 114.40 | 116.28 | 112.97 | 115.10 | 2,884,690 | +2.57(+2.28%) |
Jun 22, 2020 | 112.08 | 112.75 | 110.52 | 112.53 | 2,178,667 | +0.30(+0.27%) |
Jun 19, 2020 | 116.16 | 116.16 | 112.01 | 112.23 | 4,814,007 | -2.46(-2.14%) |
Jun 18, 2020 | 114.27 | 115.30 | 113.92 | 114.69 | 1,337,110 | +0.26(+0.23%) |
Jun 17, 2020 | 114.48 | 115.56 | 113.79 | 114.43 | 1,583,605 | -0.15(-0.13%) |
Jun 16, 2020 | 115.45 | 116.12 | 112.25 | 114.58 | 2,898,063 | +3.91(+3.54%) |
Jun 15, 2020 | 108.47 | 110.82 | 107.46 | 110.66 | 1,815,633 | +0.08(+0.08%) |
Jun 12, 2020 | 111.61 | 111.78 | 107.86 | 110.58 | 3,360,895 | +2.58(+2.39%) |
Jun 11, 2020 | 112.19 | 113.17 | 107.80 | 108.00 | 3,437,983 | -6.75(-5.88%) |
Jun 10, 2020 | 115.98 | 116.34 | 113.92 | 114.75 | 2,026,718 | -0.47(-0.41%) |
Jun 09, 2020 | 113.98 | 116.14 | 113.53 | 115.22 | 2,646,580 | -0.30(-0.26%) |
Jun 08, 2020 | 116.73 | 117.06 | 114.70 | 115.53 | 1,938,003 | -0.82(-0.71%) |
Jun 05, 2020 | 116.59 | 118.96 | 115.76 | 116.35 | 3,801,219 | +2.06(+1.81%) |
Jun 04, 2020 | 111.94 | 114.73 | 111.94 | 114.29 | 1,770,267 | +0.71(+0.63%) |
Jun 03, 2020 | 110.99 | 114.74 | 110.56 | 113.58 | 4,028,818 | +4.50(+4.13%) |
Jun 02, 2020 | 105.53 | 109.14 | 105.00 | 109.08 | 3,333,266 | +3.75(+3.56%) |
Jun 01, 2020 | 104.94 | 105.94 | 103.97 | 105.32 | 1,295,167 | -0.16(-0.15%) |
May 29, 2020 | 103.95 | 105.81 | 103.11 | 105.48 | 3,119,638 | +1.86(+1.79%) |
May 28, 2020 | 106.62 | 106.80 | 103.15 | 103.62 | 2,435,307 | -2.90(-2.72%) |
May 27, 2020 | 105.72 | 107.17 | 103.68 | 106.52 | 1,965,834 | +1.84(+1.76%) |
May 26, 2020 | 105.76 | 107.04 | 104.54 | 104.68 | 2,274,428 | +1.52(+1.48%) |
May 22, 2020 | 102.88 | 103.84 | 101.72 | 103.15 | 1,900,281 | -0.09(-0.09%) |
May 21, 2020 | 105.35 | 106.11 | 102.26 | 103.25 | 3,252,593 | -3.17(-2.98%) |
May 20, 2020 | 103.74 | 107.34 | 102.97 | 106.41 | 5,117,834 | +7.65(+7.75%) |
May 19, 2020 | 100.14 | 102.52 | 98.56 | 98.76 | 3,866,114 | -1.87(-1.86%) |
May 18, 2020 | 97.60 | 101.39 | 97.13 | 100.63 | 2,730,834 | +6.07(+6.42%) |
May 15, 2020 | 95.71 | 96.19 | 92.96 | 94.55 | 4,562,291 | -3.43(-3.50%) |
May 14, 2020 | 96.14 | 98.05 | 93.31 | 97.98 | 2,210,326 | +1.57(+1.63%) |
May 13, 2020 | 98.93 | 99.74 | 95.07 | 96.41 | 2,659,474 | -2.60(-2.63%) |
May 12, 2020 | 101.59 | 102.77 | 98.87 | 99.01 | 2,173,067 | -1.69(-1.68%) |
May 11, 2020 | 100.35 | 101.65 | 99.61 | 100.70 | 1,546,696 | -1.31(-1.28%) |
May 08, 2020 | 99.49 | 102.05 | 98.92 | 102.01 | 1,384,783 | +3.23(+3.27%) |
May 07, 2020 | 99.35 | 100.07 | 98.30 | 98.78 | 1,249,416 | +1.02(+1.05%) |
May 06, 2020 | 99.22 | 100.03 | 97.34 | 97.76 | 1,430,550 | -0.64(-0.65%) |
May 05, 2020 | 98.21 | 99.66 | 97.66 | 98.40 | 1,957,735 | +2.36(+2.46%) |
May 04, 2020 | 95.79 | 96.45 | 93.80 | 96.04 | 2,746,034 | -0.22(-0.23%) |
May 01, 2020 | 98.80 | 99.65 | 95.88 | 96.26 | 2,995,662 | -5.54(-5.44%) |
Apr 30, 2020 | 103.52 | 104.95 | 101.56 | 101.80 | 2,644,098 | -3.47(-3.30%) |
Apr 29, 2020 | 101.56 | 105.94 | 101.43 | 105.27 | 2,739,282 | +5.32(+5.32%) |
Apr 28, 2020 | 103.03 | 103.84 | 99.84 | 99.95 | 1,775,081 | -0.39(-0.39%) |
Apr 27, 2020 | 99.02 | 100.83 | 98.66 | 100.34 | 1,990,606 | +1.96(+1.99%) |
Apr 24, 2020 | 94.38 | 98.85 | 94.38 | 98.38 | 3,122,168 | +3.82(+4.04%) |
Apr 23, 2020 | 94.81 | 96.54 | 93.92 | 94.56 | 2,783,767 | -0.29(-0.30%) |
Apr 22, 2020 | 92.82 | 95.41 | 92.19 | 94.85 | 3,413,605 | +5.25(+5.86%) |
Apr 21, 2020 | 91.08 | 92.02 | 89.21 | 89.60 | 4,336,842 | -4.12(-4.40%) |
Apr 20, 2020 | 94.89 | 95.70 | 92.88 | 93.73 | 1,613,123 | -1.76(-1.84%) |
Apr 17, 2020 | 96.56 | 97.27 | 94.17 | 95.48 | 2,063,932 | +0.90(+0.95%) |
Apr 16, 2020 | 94.29 | 95.05 | 92.05 | 94.58 | 2,822,862 | +1.28(+1.37%) |
Apr 15, 2020 | 93.56 | 93.96 | 91.27 | 93.30 | 2,028,506 | -2.39(-2.49%) |
Apr 14, 2020 | 94.55 | 95.95 | 92.95 | 95.69 | 3,421,506 | +3.11(+3.36%) |
Apr 13, 2020 | 90.58 | 93.09 | 90.40 | 92.57 | 2,528,236 | +0.82(+0.89%) |
Apr 09, 2020 | 94.13 | 96.20 | 90.90 | 91.76 | 3,021,824 | -2.42(-2.57%) |
Apr 08, 2020 | 90.30 | 94.33 | 88.93 | 94.18 | 3,231,341 | +4.78(+5.35%) |
Apr 07, 2020 | 93.39 | 93.74 | 89.03 | 89.40 | 4,107,159 | +0.42(+0.47%) |
Apr 06, 2020 | 83.72 | 89.44 | 83.52 | 88.98 | 3,955,204 | +8.58(+10.67%) |
Apr 03, 2020 | 81.17 | 82.48 | 79.26 | 80.40 | 2,426,439 | -1.06(-1.30%) |
Apr 02, 2020 | 77.21 | 81.99 | 77.00 | 81.46 | 3,917,072 | +3.35(+4.29%) |
Apr 01, 2020 | 79.91 | 81.84 | 77.71 | 78.10 | 3,479,650 | -5.16(-6.20%) |
Mar 31, 2020 | 84.11 | 85.70 | 82.83 | 83.27 | 3,695,149 | -1.23(-1.45%) |
Mar 30, 2020 | 83.17 | 84.96 | 81.36 | 84.49 | 3,518,791 | +2.14(+2.59%) |
Mar 27, 2020 | 82.91 | 86.04 | 81.98 | 82.36 | 3,240,599 | -3.67(-4.26%) |
Mar 26, 2020 | 87.80 | 89.63 | 84.39 | 86.03 | 5,451,756 | -1.62(-1.84%) |
Mar 25, 2020 | 86.06 | 90.50 | 83.35 | 87.64 | 4,155,468 | +0.59(+0.67%) |
Mar 24, 2020 | 83.39 | 87.31 | 81.22 | 87.06 | 3,931,268 | +7.96(+10.06%) |
Mar 23, 2020 | 79.67 | 81.28 | 74.78 | 79.10 | 4,375,137 | +0.07(+0.09%) |
Mar 20, 2020 | 85.83 | 86.72 | 78.84 | 79.02 | 4,917,584 | -4.87(-5.80%) |
Mar 19, 2020 | 76.57 | 85.17 | 73.78 | 83.89 | 4,807,187 | +7.51(+9.84%) |
Mar 18, 2020 | 81.22 | 85.91 | 73.44 | 76.38 | 6,165,012 | -12.27(-13.84%) |
Mar 17, 2020 | 80.01 | 90.00 | 76.46 | 88.65 | 5,981,546 | +11.32(+14.64%) |
Mar 16, 2020 | 83.44 | 86.25 | 77.11 | 77.32 | 7,845,796 | -15.36(-16.57%) |
Mar 13, 2020 | 88.13 | 93.31 | 83.00 | 92.69 | 6,889,786 | +9.08(+10.87%) |
Mar 12, 2020 | 83.40 | 88.57 | 81.04 | 83.60 | 9,133,226 | -4.09(-4.66%) |
Mar 11, 2020 | 92.40 | 93.48 | 87.27 | 87.69 | 4,487,607 | -7.46(-7.84%) |
Mar 10, 2020 | 93.00 | 95.24 | 89.28 | 95.15 | 4,689,132 | +4.58(+5.06%) |
Mar 09, 2020 | 92.52 | 96.23 | 90.20 | 90.57 | 5,315,132 | -8.81(-8.87%) |
Mar 06, 2020 | 97.53 | 99.81 | 97.07 | 99.38 | 4,092,442 | -1.74(-1.72%) |
Mar 05, 2020 | 101.27 | 104.09 | 100.24 | 101.12 | 2,365,658 | -3.33(-3.19%) |
Mar 04, 2020 | 101.24 | 104.53 | 99.08 | 104.45 | 2,348,141 | +4.89(+4.91%) |
Mar 03, 2020 | 102.29 | 105.13 | 98.98 | 99.57 | 3,677,793 | -3.78(-3.66%) |