Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 125.31 | 127.65 | 124.38 | 124.82 | 3,888,674 | +0.66(+0.54%) |
Mar 30, 2021 | 124.02 | 125.18 | 123.64 | 124.15 | 2,073,426 | -0.54(-0.43%) |
Mar 29, 2021 | 122.81 | 125.48 | 122.51 | 124.69 | 2,797,572 | +1.60(+1.30%) |
Mar 26, 2021 | 121.54 | 123.14 | 120.95 | 123.09 | 1,918,588 | +1.31(+1.08%) |
Mar 25, 2021 | 122.53 | 123.10 | 121.19 | 121.78 | 2,046,763 | -0.01(-0.01%) |
Mar 24, 2021 | 120.57 | 121.96 | 120.14 | 121.79 | 2,379,548 | +0.36(+0.30%) |
Mar 23, 2021 | 119.66 | 121.89 | 118.78 | 121.43 | 2,448,740 | +2.02(+1.69%) |
Mar 22, 2021 | 116.79 | 119.48 | 116.79 | 119.41 | 2,988,691 | +2.43(+2.08%) |
Mar 19, 2021 | 117.92 | 119.46 | 116.69 | 116.98 | 7,300,149 | -1.87(-1.57%) |
Mar 18, 2021 | 118.95 | 119.66 | 117.11 | 118.85 | 3,038,800 | -0.14(-0.11%) |
Mar 17, 2021 | 121.32 | 121.57 | 118.91 | 118.98 | 2,438,241 | -1.69(-1.40%) |
Mar 16, 2021 | 120.67 | 121.10 | 119.90 | 120.67 | 2,403,015 | +0.16(+0.13%) |
Mar 15, 2021 | 120.28 | 121.29 | 119.44 | 120.51 | 2,554,146 | +0.70(+0.58%) |
Mar 12, 2021 | 120.20 | 120.87 | 119.47 | 119.81 | 2,350,164 | +0.83(+0.69%) |
Mar 11, 2021 | 119.77 | 120.21 | 118.96 | 118.98 | 2,188,074 | -1.70(-1.41%) |
Mar 10, 2021 | 119.11 | 121.58 | 117.80 | 120.68 | 2,443,564 | +1.89(+1.59%) |
Mar 09, 2021 | 119.28 | 120.22 | 118.67 | 118.78 | 2,252,998 | -0.74(-0.62%) |
Mar 08, 2021 | 118.08 | 120.89 | 117.19 | 119.52 | 2,112,909 | +1.40(+1.19%) |
Mar 05, 2021 | 115.80 | 119.19 | 115.38 | 118.12 | 2,831,761 | +2.61(+2.26%) |
Mar 04, 2021 | 116.32 | 117.90 | 115.24 | 115.51 | 2,594,883 | -0.64(-0.55%) |
Mar 03, 2021 | 115.09 | 117.06 | 114.61 | 116.15 | 3,342,729 | +1.25(+1.08%) |
Mar 02, 2021 | 114.10 | 115.61 | 113.91 | 114.90 | 2,711,844 | +0.66(+0.58%) |
Mar 01, 2021 | 114.98 | 116.04 | 114.02 | 114.24 | 2,575,716 | +0.05(+0.05%) |
Feb 26, 2021 | 116.56 | 116.83 | 114.07 | 114.19 | 3,385,369 | -1.98(-1.71%) |
Feb 25, 2021 | 116.39 | 117.92 | 115.98 | 116.17 | 1,810,726 | -0.22(-0.19%) |
Feb 24, 2021 | 116.80 | 117.36 | 116.27 | 116.39 | 2,169,979 | -1.05(-0.89%) |
Feb 23, 2021 | 117.64 | 118.83 | 116.39 | 117.44 | 2,150,348 | +0.83(+0.71%) |
Feb 22, 2021 | 115.67 | 116.80 | 115.56 | 116.62 | 2,007,178 | +0.38(+0.33%) |
Feb 19, 2021 | 117.34 | 117.70 | 115.98 | 116.23 | 2,313,779 | -1.39(-1.18%) |
Feb 18, 2021 | 116.04 | 117.93 | 115.84 | 117.62 | 1,633,252 | +1.26(+1.09%) |
Feb 17, 2021 | 115.24 | 116.80 | 114.61 | 116.36 | 1,989,749 | +0.47(+0.41%) |
Feb 16, 2021 | 117.12 | 118.08 | 114.54 | 115.89 | 3,327,006 | -1.68(-1.43%) |
Feb 12, 2021 | 117.49 | 117.90 | 116.83 | 117.57 | 1,935,042 | +0.03(+0.03%) |
Feb 11, 2021 | 118.39 | 118.46 | 117.23 | 117.53 | 1,433,452 | -0.63(-0.53%) |
Feb 10, 2021 | 118.34 | 119.22 | 117.80 | 118.17 | 1,734,401 | +0.33(+0.28%) |
Feb 09, 2021 | 117.92 | 118.19 | 116.75 | 117.84 | 2,064,772 | +0.21(+0.18%) |
Feb 08, 2021 | 117.62 | 118.05 | 116.72 | 117.62 | 1,630,691 | +0.02(+0.02%) |
Feb 05, 2021 | 117.18 | 117.78 | 116.74 | 117.61 | 1,742,639 | +0.60(+0.51%) |
Feb 04, 2021 | 117.43 | 117.71 | 116.32 | 117.01 | 1,881,423 | -0.79(-0.67%) |
Feb 03, 2021 | 117.28 | 117.84 | 115.91 | 117.80 | 1,949,224 | +0.04(+0.03%) |
Feb 02, 2021 | 118.56 | 118.78 | 116.43 | 117.77 | 2,022,073 | -0.79(-0.67%) |
Feb 01, 2021 | 117.72 | 119.25 | 117.69 | 118.56 | 1,756,750 | +1.01(+0.86%) |
Jan 29, 2021 | 119.74 | 121.33 | 117.44 | 117.54 | 4,539,674 | -2.72(-2.26%) |
Jan 28, 2021 | 123.09 | 123.73 | 119.96 | 120.27 | 2,721,434 | -3.11(-2.52%) |
Jan 27, 2021 | 122.28 | 125.26 | 122.02 | 123.37 | 3,266,273 | +1.35(+1.11%) |
Jan 26, 2021 | 121.01 | 122.22 | 118.37 | 122.02 | 3,523,087 | +0.55(+0.45%) |
Jan 25, 2021 | 118.88 | 125.44 | 118.57 | 121.47 | 5,179,095 | +3.83(+3.25%) |
Jan 22, 2021 | 117.29 | 118.26 | 116.28 | 117.64 | 2,806,924 | +1.07(+0.92%) |
Jan 21, 2021 | 116.39 | 117.11 | 116.16 | 116.57 | 1,961,166 | -0.34(-0.29%) |
Jan 20, 2021 | 116.60 | 117.24 | 115.77 | 116.91 | 2,261,537 | -0.23(-0.20%) |
Jan 19, 2021 | 117.63 | 118.08 | 116.39 | 117.14 | 2,096,876 | +0.32(+0.27%) |
Jan 15, 2021 | 117.17 | 117.34 | 115.69 | 116.82 | 3,757,250 | -0.25(-0.21%) |
Jan 14, 2021 | 117.41 | 117.69 | 116.57 | 117.07 | 2,077,162 | -0.09(-0.08%) |
Jan 13, 2021 | 116.04 | 117.61 | 115.83 | 117.16 | 1,904,497 | +1.20(+1.04%) |
Jan 12, 2021 | 116.80 | 117.29 | 115.07 | 115.96 | 2,468,070 | -1.00(-0.86%) |
Jan 11, 2021 | 117.53 | 118.42 | 116.76 | 116.96 | 2,550,671 | -0.28(-0.24%) |
Jan 08, 2021 | 117.01 | 117.61 | 115.98 | 117.24 | 1,854,350 | +0.14(+0.12%) |
Jan 07, 2021 | 117.77 | 117.99 | 115.87 | 117.10 | 2,199,407 | -1.10(-0.93%) |
Jan 06, 2021 | 118.97 | 119.77 | 117.87 | 118.20 | 2,047,477 | -0.62(-0.52%) |
Jan 05, 2021 | 118.96 | 119.00 | 116.94 | 118.82 | 2,524,403 | +0.12(+0.11%) |
Jan 04, 2021 | 119.55 | 120.03 | 117.89 | 118.70 | 2,064,560 | -1.27(-1.06%) |
Dec 31, 2020 | 119.97 | 119.97 | 119.97 | 1,344,559 | +1.51(+1.28%) | |
Dec 30, 2020 | 119.13 | 119.18 | 118.26 | 118.46 | 1,344,559 | -0.89(-0.75%) |
Dec 29, 2020 | 119.39 | 120.67 | 119.02 | 119.35 | 1,173,495 | +0.16(+0.13%) |
Dec 28, 2020 | 119.47 | 119.93 | 118.72 | 119.19 | 1,190,286 | +0.05(+0.05%) |
Dec 24, 2020 | 118.85 | 119.54 | 118.39 | 119.14 | 595,302 | +0.35(+0.29%) |
Dec 23, 2020 | 118.38 | 119.60 | 118.06 | 118.79 | 1,472,070 | +0.74(+0.63%) |
Dec 22, 2020 | 119.32 | 119.59 | 117.53 | 118.05 | 1,798,753 | -1.40(-1.17%) |
Dec 21, 2020 | 119.68 | 119.95 | 117.67 | 119.45 | 2,028,397 | -0.75(-0.62%) |
Dec 18, 2020 | 121.28 | 121.46 | 119.77 | 120.19 | 4,577,210 | -1.10(-0.91%) |
Dec 17, 2020 | 121.37 | 122.87 | 120.48 | 121.30 | 2,755,942 | +0.27(+0.23%) |
Dec 16, 2020 | 121.16 | 122.14 | 120.49 | 121.02 | 2,334,490 | +0.17(+0.14%) |
Dec 15, 2020 | 121.31 | 121.64 | 120.44 | 120.85 | 1,595,760 | -0.16(-0.13%) |
Dec 14, 2020 | 121.68 | 122.70 | 120.96 | 121.01 | 2,202,750 | +0.00(+0.00%) |
Dec 11, 2020 | 118.94 | 121.65 | 118.93 | 121.01 | 2,041,583 | +1.73(+1.45%) |
Dec 10, 2020 | 120.87 | 121.28 | 119.19 | 119.29 | 2,333,223 | -1.51(-1.25%) |
Dec 09, 2020 | 121.46 | 121.64 | 120.30 | 120.80 | 2,430,504 | -0.72(-0.59%) |
Dec 08, 2020 | 120.97 | 122.40 | 120.27 | 121.52 | 1,947,710 | -0.31(-0.26%) |
Dec 07, 2020 | 121.90 | 122.42 | 121.08 | 121.83 | 1,991,572 | -0.43(-0.35%) |
Dec 04, 2020 | 122.58 | 122.85 | 121.08 | 122.26 | 2,394,921 | -0.37(-0.30%) |
Dec 03, 2020 | 121.58 | 122.75 | 121.41 | 122.63 | 2,656,175 | +0.49(+0.40%) |
Dec 02, 2020 | 124.53 | 124.82 | 121.68 | 122.14 | 2,777,264 | -2.60(-2.08%) |
Dec 01, 2020 | 123.17 | 124.86 | 122.25 | 124.74 | 2,232,681 | +1.74(+1.41%) |
Nov 30, 2020 | 124.92 | 125.79 | 122.81 | 123.00 | 8,691,206 | -1.82(-1.46%) |
Nov 27, 2020 | 124.31 | 126.24 | 124.27 | 124.82 | 1,329,909 | +0.59(+0.48%) |
Nov 25, 2020 | 123.75 | 125.09 | 123.72 | 124.23 | 1,557,563 | +1.32(+1.08%) |
Nov 24, 2020 | 123.42 | 124.91 | 122.77 | 122.90 | 2,916,714 | -0.02(-0.01%) |
Nov 23, 2020 | 123.41 | 123.61 | 122.08 | 122.92 | 2,362,359 | -0.48(-0.39%) |
Nov 20, 2020 | 125.04 | 125.68 | 122.99 | 123.40 | 2,978,647 | -1.75(-1.40%) |
Nov 19, 2020 | 125.65 | 126.95 | 124.15 | 125.14 | 2,692,625 | +0.60(+0.48%) |
Nov 18, 2020 | 127.14 | 127.48 | 124.52 | 124.54 | 3,118,836 | -2.45(-1.93%) |
Nov 17, 2020 | 124.18 | 127.53 | 124.18 | 126.99 | 3,652,388 | +1.54(+1.22%) |
Nov 16, 2020 | 122.88 | 125.79 | 122.42 | 125.45 | 4,225,541 | +1.54(+1.25%) |
Nov 13, 2020 | 122.09 | 123.92 | 121.78 | 123.91 | 1,875,033 | +1.95(+1.60%) |
Nov 12, 2020 | 121.86 | 122.58 | 120.56 | 121.96 | 2,604,304 | +0.31(+0.25%) |
Nov 11, 2020 | 121.21 | 121.76 | 119.73 | 121.65 | 2,644,681 | +1.09(+0.90%) |
Nov 10, 2020 | 116.90 | 121.01 | 115.79 | 120.56 | 2,741,692 | +3.43(+2.93%) |
Nov 09, 2020 | 119.36 | 120.52 | 116.86 | 117.13 | 3,718,226 | -3.11(-2.58%) |
Nov 06, 2020 | 118.66 | 120.92 | 118.62 | 120.24 | 1,904,821 | +1.64(+1.39%) |
Nov 05, 2020 | 120.60 | 120.72 | 118.49 | 118.59 | 2,222,779 | -0.71(-0.59%) |
Nov 04, 2020 | 120.23 | 121.62 | 119.10 | 119.30 | 2,538,074 | -0.20(-0.17%) |
Nov 03, 2020 | 119.25 | 121.06 | 118.84 | 119.50 | 2,063,549 | +0.88(+0.74%) |
Nov 02, 2020 | 118.55 | 120.38 | 118.05 | 118.62 | 2,225,662 | +1.55(+1.33%) |
Oct 30, 2020 | 117.98 | 118.81 | 115.71 | 117.07 | 2,423,782 | -0.21(-0.18%) |
Oct 29, 2020 | 116.89 | 118.44 | 115.27 | 117.28 | 2,959,804 | -0.14(-0.12%) |
Oct 28, 2020 | 117.47 | 118.38 | 115.78 | 117.42 | 3,089,829 | -1.56(-1.31%) |
Oct 27, 2020 | 120.61 | 121.69 | 118.98 | 118.98 | 2,151,715 | -0.82(-0.69%) |
Oct 26, 2020 | 120.09 | 121.31 | 118.81 | 119.80 | 2,599,409 | -1.05(-0.87%) |
Oct 23, 2020 | 122.34 | 122.95 | 120.70 | 120.85 | 3,014,438 | -1.07(-0.88%) |
Oct 22, 2020 | 124.27 | 125.75 | 120.11 | 121.92 | 7,137,653 | -9.09(-6.93%) |
Oct 21, 2020 | 130.50 | 132.01 | 129.87 | 131.01 | 2,467,874 | -0.12(-0.09%) |
Oct 20, 2020 | 134.46 | 134.86 | 130.68 | 131.13 | 1,854,447 | -2.02(-1.52%) |
Oct 19, 2020 | 135.38 | 136.10 | 132.81 | 133.15 | 1,282,960 | -2.22(-1.64%) |
Oct 16, 2020 | 136.01 | 136.14 | 134.80 | 135.38 | 1,537,289 | -0.87(-0.64%) |
Oct 15, 2020 | 135.00 | 136.85 | 134.43 | 136.25 | 1,223,828 | +1.48(+1.10%) |
Oct 14, 2020 | 135.72 | 137.08 | 133.55 | 134.77 | 2,028,400 | -1.39(-1.02%) |
Oct 13, 2020 | 136.00 | 137.25 | 135.35 | 136.16 | 2,102,368 | +0.73(+0.54%) |
Oct 12, 2020 | 135.15 | 136.26 | 134.67 | 135.43 | 1,281,121 | +0.80(+0.59%) |
Oct 09, 2020 | 132.97 | 134.87 | 132.88 | 134.64 | 1,383,141 | +1.92(+1.45%) |
Oct 08, 2020 | 133.50 | 133.50 | 132.24 | 132.71 | 1,520,326 | -0.48(-0.36%) |
Oct 07, 2020 | 132.86 | 133.93 | 132.05 | 133.19 | 1,290,338 | +0.75(+0.57%) |
Oct 06, 2020 | 132.02 | 133.73 | 131.75 | 132.44 | 1,842,076 | +0.41(+0.31%) |
Oct 05, 2020 | 130.09 | 132.10 | 130.09 | 132.02 | 1,524,447 | +1.85(+1.42%) |
Oct 02, 2020 | 129.45 | 131.12 | 128.76 | 130.17 | 1,247,795 | -0.18(-0.14%) |
Oct 01, 2020 | 130.74 | 131.25 | 129.35 | 130.34 | 1,338,437 | -0.03(-0.02%) |
Sep 30, 2020 | 129.74 | 130.95 | 129.51 | 130.37 | 1,788,157 | +1.17(+0.90%) |
Sep 29, 2020 | 130.32 | 130.62 | 128.92 | 129.21 | 1,093,950 | -1.08(-0.83%) |
Sep 28, 2020 | 129.76 | 131.05 | 129.17 | 130.28 | 1,680,036 | +1.01(+0.78%) |
Sep 25, 2020 | 128.91 | 129.66 | 128.38 | 129.28 | 1,148,012 | -0.05(-0.04%) |
Sep 24, 2020 | 127.78 | 129.94 | 127.62 | 129.33 | 1,258,163 | +1.47(+1.15%) |
Sep 23, 2020 | 129.90 | 130.04 | 127.69 | 127.86 | 1,637,871 | -1.89(-1.46%) |
Sep 22, 2020 | 128.52 | 130.57 | 128.51 | 129.75 | 1,217,970 | +0.96(+0.75%) |
Sep 21, 2020 | 128.77 | 129.62 | 127.46 | 128.79 | 1,403,052 | -0.09(-0.07%) |
Sep 18, 2020 | 128.94 | 130.09 | 127.74 | 128.88 | 2,207,794 | -0.57(-0.44%) |
Sep 17, 2020 | 129.59 | 130.51 | 128.37 | 129.45 | 1,642,781 | -1.00(-0.77%) |
Sep 16, 2020 | 129.58 | 131.48 | 129.42 | 130.45 | 1,672,418 | +1.12(+0.87%) |
Sep 15, 2020 | 131.11 | 132.04 | 129.25 | 129.33 | 2,051,698 | -1.78(-1.36%) |
Sep 14, 2020 | 131.78 | 132.14 | 130.80 | 131.11 | 1,793,474 | +0.00(+0.00%) |
Sep 11, 2020 | 131.20 | 131.59 | 130.01 | 131.11 | 2,379,724 | +0.31(+0.24%) |
Sep 10, 2020 | 133.41 | 133.86 | 130.70 | 130.80 | 1,952,175 | -2.91(-2.18%) |
Sep 09, 2020 | 133.16 | 135.15 | 132.91 | 133.72 | 1,960,385 | +2.19(+1.67%) |
Sep 08, 2020 | 134.47 | 135.09 | 130.97 | 131.53 | 2,308,938 | -2.88(-2.14%) |
Sep 04, 2020 | 134.50 | 136.22 | 132.52 | 134.41 | 1,804,019 | -0.02(-0.01%) |
Sep 03, 2020 | 137.50 | 138.12 | 133.32 | 134.42 | 1,747,665 | -2.82(-2.05%) |
Sep 02, 2020 | 135.08 | 137.98 | 135.08 | 137.24 | 1,557,286 | +1.97(+1.46%) |
Sep 01, 2020 | 138.01 | 138.28 | 134.98 | 135.27 | 1,618,151 | -3.07(-2.22%) |
Aug 31, 2020 | 137.16 | 138.47 | 137.14 | 138.34 | 1,309,092 | +1.10(+0.81%) |
Aug 28, 2020 | 136.90 | 137.30 | 135.61 | 137.23 | 1,023,513 | +0.26(+0.19%) |
Aug 27, 2020 | 137.29 | 138.19 | 136.92 | 136.97 | 1,025,646 | +0.18(+0.13%) |
Aug 26, 2020 | 136.65 | 137.46 | 136.34 | 136.79 | 1,412,337 | -0.04(-0.03%) |
Aug 25, 2020 | 138.27 | 138.27 | 136.61 | 136.84 | 1,333,938 | -1.20(-0.87%) |
Aug 24, 2020 | 137.96 | 138.63 | 137.51 | 138.04 | 1,144,687 | +0.11(+0.08%) |
Aug 21, 2020 | 138.00 | 138.21 | 136.92 | 137.93 | 1,544,678 | -0.24(-0.17%) |
Aug 20, 2020 | 137.67 | 138.47 | 137.10 | 138.17 | 851,581 | +0.19(+0.14%) |
Aug 19, 2020 | 138.50 | 138.92 | 137.70 | 137.98 | 1,214,967 | -0.24(-0.17%) |
Aug 18, 2020 | 138.29 | 138.99 | 136.94 | 138.21 | 2,519,245 | -0.17(-0.12%) |
Aug 17, 2020 | 138.50 | 139.32 | 138.16 | 138.38 | 1,370,397 | -0.37(-0.27%) |
Aug 14, 2020 | 138.92 | 139.17 | 138.32 | 138.75 | 1,338,835 | -0.20(-0.15%) |
Aug 13, 2020 | 139.18 | 139.55 | 138.39 | 138.95 | 954,667 | -0.33(-0.24%) |
Aug 12, 2020 | 137.31 | 140.44 | 136.93 | 139.28 | 1,250,882 | +2.67(+1.96%) |
Aug 11, 2020 | 138.44 | 138.88 | 136.07 | 136.61 | 1,874,204 | -2.02(-1.45%) |
Aug 10, 2020 | 138.21 | 139.36 | 137.82 | 138.63 | 2,099,486 | +0.73(+0.53%) |
Aug 07, 2020 | 137.23 | 138.82 | 137.19 | 137.90 | 1,879,844 | +0.69(+0.50%) |
Aug 06, 2020 | 136.50 | 137.56 | 136.10 | 137.21 | 1,247,507 | +0.55(+0.40%) |
Aug 05, 2020 | 136.56 | 137.29 | 136.04 | 136.65 | 1,542,099 | -0.40(-0.29%) |
Aug 04, 2020 | 133.29 | 137.06 | 132.79 | 137.06 | 2,162,086 | +4.12(+3.10%) |
Aug 03, 2020 | 132.93 | 133.71 | 132.47 | 132.94 | 1,218,069 | -0.39(-0.29%) |
Jul 31, 2020 | 132.49 | 133.74 | 131.90 | 133.32 | 2,175,209 | +0.07(+0.05%) |
Jul 30, 2020 | 133.29 | 133.29 | 131.72 | 133.25 | 1,361,239 | -0.07(-0.05%) |
Jul 29, 2020 | 132.21 | 133.93 | 131.53 | 133.32 | 2,122,174 | +1.10(+0.84%) |
Jul 28, 2020 | 129.51 | 132.22 | 129.34 | 132.22 | 2,928,822 | +2.98(+2.31%) |
Jul 27, 2020 | 129.02 | 129.97 | 128.11 | 129.24 | 1,884,578 | +0.04(+0.03%) |
Jul 24, 2020 | 129.58 | 130.57 | 128.60 | 129.20 | 2,006,314 | +0.01(+0.01%) |
Jul 23, 2020 | 127.53 | 130.97 | 127.15 | 129.19 | 4,078,809 | +2.66(+2.10%) |
Jul 22, 2020 | 126.08 | 126.97 | 124.88 | 126.53 | 1,435,715 | +0.44(+0.35%) |
Jul 21, 2020 | 126.23 | 126.95 | 125.04 | 126.10 | 1,287,360 | +0.97(+0.78%) |
Jul 20, 2020 | 126.68 | 126.82 | 124.77 | 125.12 | 2,149,243 | -1.47(-1.16%) |
Jul 17, 2020 | 126.61 | 127.07 | 126.01 | 126.59 | 1,382,399 | +0.61(+0.48%) |
Jul 16, 2020 | 126.02 | 126.81 | 124.88 | 125.99 | 1,196,130 | +0.35(+0.28%) |
Jul 15, 2020 | 126.46 | 127.15 | 125.16 | 125.64 | 1,461,776 | -0.60(-0.47%) |
Jul 14, 2020 | 124.72 | 126.54 | 124.67 | 126.24 | 1,606,542 | +1.60(+1.28%) |
Jul 13, 2020 | 125.48 | 126.87 | 124.25 | 124.64 | 1,680,460 | -0.96(-0.77%) |
Jul 10, 2020 | 125.11 | 126.08 | 124.34 | 125.60 | 1,223,996 | +0.89(+0.72%) |
Jul 09, 2020 | 125.40 | 126.15 | 124.48 | 124.71 | 1,379,415 | -0.99(-0.79%) |
Jul 08, 2020 | 124.86 | 125.83 | 124.61 | 125.70 | 1,380,053 | +0.73(+0.58%) |
Jul 07, 2020 | 124.79 | 126.17 | 124.28 | 124.97 | 1,497,584 | -0.18(-0.15%) |
Jul 06, 2020 | 126.09 | 126.65 | 124.32 | 125.16 | 1,227,475 | -0.41(-0.33%) |
Jul 02, 2020 | 125.51 | 126.31 | 124.87 | 125.57 | 1,197,311 | +1.15(+0.92%) |
Jul 01, 2020 | 123.78 | 125.17 | 123.65 | 124.42 | 1,088,661 | +0.47(+0.38%) |
Jun 30, 2020 | 122.64 | 124.35 | 122.55 | 123.95 | 1,715,890 | +1.67(+1.36%) |
Jun 29, 2020 | 121.10 | 122.80 | 120.26 | 122.28 | 1,224,047 | +2.25(+1.87%) |
Jun 26, 2020 | 121.88 | 122.72 | 119.26 | 120.04 | 2,869,373 | -1.67(-1.37%) |
Jun 25, 2020 | 121.46 | 121.77 | 120.03 | 121.70 | 1,489,642 | +0.77(+0.64%) |
Jun 24, 2020 | 122.76 | 123.39 | 120.85 | 120.93 | 1,850,061 | -2.32(-1.88%) |
Jun 23, 2020 | 124.98 | 125.69 | 122.91 | 123.25 | 2,025,165 | -1.32(-1.06%) |
Jun 22, 2020 | 125.14 | 125.77 | 123.68 | 124.57 | 1,253,159 | -1.67(-1.32%) |
Jun 19, 2020 | 126.74 | 127.03 | 124.24 | 126.24 | 6,055,095 | +1.36(+1.09%) |
Jun 18, 2020 | 124.57 | 125.28 | 124.16 | 124.88 | 1,296,958 | +0.32(+0.25%) |
Jun 17, 2020 | 123.71 | 125.48 | 123.33 | 124.56 | 1,575,253 | +1.24(+1.00%) |
Jun 16, 2020 | 123.41 | 124.00 | 122.03 | 123.33 | 1,654,444 | +1.34(+1.10%) |
Jun 15, 2020 | 118.26 | 122.34 | 117.30 | 121.98 | 2,159,566 | +2.78(+2.33%) |
Jun 12, 2020 | 120.39 | 121.33 | 118.57 | 119.20 | 1,863,878 | -0.90(-0.75%) |
Jun 11, 2020 | 122.52 | 123.16 | 119.71 | 120.11 | 2,404,167 | -1.35(-1.11%) |
Jun 10, 2020 | 121.74 | 122.37 | 120.88 | 121.46 | 1,676,947 | -0.06(-0.05%) |
Jun 09, 2020 | 122.04 | 122.15 | 120.05 | 121.52 | 1,819,159 | -0.30(-0.24%) |
Jun 08, 2020 | 120.33 | 122.13 | 120.20 | 121.82 | 2,235,100 | -0.32(-0.26%) |
Jun 05, 2020 | 120.91 | 123.35 | 118.77 | 122.13 | 2,768,105 | +1.37(+1.13%) |
Jun 04, 2020 | 122.82 | 123.45 | 120.50 | 120.76 | 1,727,749 | -2.52(-2.04%) |
Jun 03, 2020 | 124.76 | 124.76 | 123.00 | 123.28 | 1,629,121 | -0.34(-0.27%) |
Jun 02, 2020 | 122.40 | 123.66 | 122.01 | 123.62 | 1,396,899 | +0.67(+0.54%) |
Jun 01, 2020 | 123.14 | 124.18 | 122.40 | 122.95 | 972,857 | -0.14(-0.11%) |
May 29, 2020 | 122.72 | 123.41 | 121.46 | 123.09 | 2,235,544 | +0.56(+0.45%) |
May 28, 2020 | 121.66 | 123.03 | 120.79 | 122.53 | 2,254,028 | +2.07(+1.72%) |
May 27, 2020 | 118.51 | 120.47 | 117.08 | 120.46 | 2,188,130 | +2.11(+1.78%) |
May 26, 2020 | 122.15 | 122.63 | 118.16 | 118.36 | 2,302,309 | -3.25(-2.68%) |
May 22, 2020 | 119.55 | 122.04 | 118.65 | 121.61 | 1,657,439 | +1.98(+1.66%) |
May 21, 2020 | 118.99 | 120.03 | 118.19 | 119.63 | 1,835,695 | +0.53(+0.45%) |
May 20, 2020 | 118.08 | 119.62 | 116.83 | 119.09 | 1,750,422 | +1.38(+1.17%) |
May 19, 2020 | 119.01 | 119.37 | 117.59 | 117.72 | 1,269,645 | -2.14(-1.79%) |
May 18, 2020 | 121.11 | 121.52 | 118.62 | 119.86 | 2,000,144 | -0.79(-0.66%) |
May 15, 2020 | 118.92 | 120.70 | 118.30 | 120.65 | 2,215,550 | +1.78(+1.50%) |
May 14, 2020 | 119.17 | 119.80 | 116.80 | 118.87 | 1,604,378 | -0.36(-0.31%) |
May 13, 2020 | 119.62 | 121.38 | 118.79 | 119.23 | 1,607,062 | -0.70(-0.59%) |
May 12, 2020 | 120.97 | 121.72 | 119.68 | 119.94 | 1,415,606 | -0.65(-0.54%) |
May 11, 2020 | 120.49 | 121.49 | 119.70 | 120.59 | 1,641,729 | +0.05(+0.04%) |
May 08, 2020 | 120.78 | 121.04 | 119.59 | 120.54 | 1,307,773 | +1.58(+1.32%) |
May 07, 2020 | 118.67 | 120.33 | 118.29 | 118.96 | 2,139,190 | +1.68(+1.43%) |
May 06, 2020 | 119.23 | 119.86 | 117.09 | 117.28 | 1,986,949 | -2.05(-1.72%) |
May 05, 2020 | 118.54 | 120.54 | 118.09 | 119.34 | 2,289,339 | +1.22(+1.03%) |
May 04, 2020 | 119.46 | 119.75 | 117.87 | 118.12 | 2,750,106 | -0.91(-0.77%) |
May 01, 2020 | 120.08 | 121.44 | 118.50 | 119.03 | 1,670,999 | -1.48(-1.23%) |
Apr 30, 2020 | 120.79 | 122.08 | 119.75 | 120.51 | 3,858,672 | -0.42(-0.35%) |
Apr 29, 2020 | 122.19 | 122.38 | 119.69 | 120.93 | 2,868,181 | -1.78(-1.45%) |
Apr 28, 2020 | 122.79 | 123.45 | 120.77 | 122.71 | 1,739,482 | +0.56(+0.46%) |
Apr 27, 2020 | 123.59 | 123.79 | 121.64 | 122.15 | 1,515,479 | -1.13(-0.92%) |
Apr 24, 2020 | 121.99 | 123.53 | 121.38 | 123.28 | 1,737,301 | +1.13(+0.93%) |
Apr 23, 2020 | 124.19 | 125.84 | 121.50 | 122.15 | 2,775,006 | -2.12(-1.71%) |
Apr 22, 2020 | 122.66 | 124.74 | 119.49 | 124.27 | 3,552,194 | +2.90(+2.39%) |
Apr 21, 2020 | 120.04 | 122.55 | 119.82 | 121.38 | 2,319,474 | -0.22(-0.18%) |
Apr 20, 2020 | 122.81 | 123.09 | 121.24 | 121.59 | 2,085,139 | -1.93(-1.56%) |
Apr 17, 2020 | 122.46 | 123.64 | 119.45 | 123.52 | 2,240,025 | +1.92(+1.58%) |
Apr 16, 2020 | 120.78 | 122.37 | 119.15 | 121.60 | 1,812,347 | +1.79(+1.50%) |
Apr 15, 2020 | 120.71 | 121.84 | 119.00 | 119.81 | 2,133,988 | -2.11(-1.73%) |
Apr 14, 2020 | 117.68 | 122.38 | 117.68 | 121.91 | 2,934,739 | +6.42(+5.56%) |
Apr 13, 2020 | 114.13 | 116.20 | 113.44 | 115.49 | 2,135,004 | +1.06(+0.93%) |
Apr 09, 2020 | 115.02 | 118.64 | 113.59 | 114.43 | 2,593,369 | -1.00(-0.87%) |
Apr 08, 2020 | 115.53 | 116.09 | 113.53 | 115.43 | 2,217,487 | +1.09(+0.95%) |
Apr 07, 2020 | 117.42 | 117.87 | 113.93 | 114.34 | 2,450,702 | -1.53(-1.32%) |
Apr 06, 2020 | 115.14 | 116.91 | 112.83 | 115.88 | 2,608,641 | +2.81(+2.49%) |
Apr 03, 2020 | 111.92 | 114.35 | 110.70 | 113.06 | 1,606,995 | +0.56(+0.50%) |
Apr 02, 2020 | 108.29 | 113.37 | 108.08 | 112.51 | 2,865,938 | +3.15(+2.88%) |