Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 163.27 | 164.21 | 160.65 | 161.71 | 1,881,698 | -1.84(-1.13%) |
Apr 29, 2021 | 163.09 | 163.76 | 162.00 | 163.55 | 799,455 | +0.60(+0.37%) |
Apr 28, 2021 | 163.08 | 164.02 | 162.32 | 162.95 | 1,282,595 | +0.30(+0.19%) |
Apr 27, 2021 | 162.43 | 163.33 | 161.49 | 162.65 | 1,693,004 | -0.85(-0.52%) |
Apr 26, 2021 | 165.96 | 166.80 | 163.12 | 163.50 | 1,140,279 | -1.43(-0.87%) |
Apr 23, 2021 | 161.96 | 165.33 | 161.69 | 164.93 | 1,210,555 | +2.92(+1.80%) |
Apr 22, 2021 | 163.44 | 164.66 | 161.49 | 162.01 | 1,315,784 | -1.90(-1.16%) |
Apr 21, 2021 | 160.47 | 164.21 | 159.81 | 163.91 | 1,666,642 | +4.31(+2.70%) |
Apr 20, 2021 | 159.61 | 161.33 | 158.94 | 159.60 | 1,482,385 | +0.21(+0.13%) |
Apr 19, 2021 | 158.22 | 160.48 | 156.67 | 159.39 | 2,191,026 | +1.29(+0.82%) |
Apr 16, 2021 | 159.87 | 163.06 | 157.62 | 158.09 | 7,515,887 | +12.69(+8.73%) |
Apr 15, 2021 | 143.74 | 145.44 | 143.18 | 145.40 | 1,961,068 | +2.93(+2.05%) |
Apr 14, 2021 | 142.35 | 143.99 | 141.90 | 142.48 | 1,773,191 | -0.19(-0.13%) |
Apr 13, 2021 | 142.29 | 143.02 | 140.94 | 142.66 | 1,156,432 | -0.30(-0.21%) |
Apr 12, 2021 | 142.12 | 143.75 | 141.81 | 142.97 | 1,330,659 | +0.87(+0.61%) |
Apr 09, 2021 | 140.82 | 142.19 | 140.33 | 142.10 | 1,073,849 | +2.29(+1.64%) |
Apr 08, 2021 | 139.80 | 141.66 | 138.57 | 139.81 | 1,737,891 | +0.08(+0.05%) |
Apr 07, 2021 | 145.00 | 145.37 | 138.65 | 139.74 | 2,275,280 | -5.29(-3.65%) |
Apr 06, 2021 | 144.84 | 145.46 | 143.81 | 145.03 | 1,740,307 | +0.01(+0.01%) |
Apr 05, 2021 | 143.07 | 145.53 | 143.02 | 145.02 | 2,596,641 | +1.51(+1.05%) |
Apr 01, 2021 | 141.90 | 143.58 | 140.67 | 143.50 | 1,768,394 | +1.61(+1.13%) |
Mar 31, 2021 | 143.93 | 144.60 | 141.56 | 141.90 | 1,760,555 | -2.39(-1.66%) |
Mar 30, 2021 | 146.61 | 147.86 | 144.05 | 144.29 | 1,499,845 | -2.58(-1.76%) |
Mar 29, 2021 | 146.36 | 147.52 | 145.58 | 146.87 | 1,140,910 | +0.66(+0.45%) |
Mar 26, 2021 | 144.84 | 146.32 | 143.47 | 146.21 | 1,488,204 | +2.34(+1.63%) |
Mar 25, 2021 | 140.19 | 144.02 | 139.19 | 143.86 | 1,491,551 | +3.95(+2.82%) |
Mar 24, 2021 | 139.28 | 142.15 | 139.28 | 139.92 | 1,203,281 | +0.65(+0.47%) |
Mar 23, 2021 | 139.45 | 141.14 | 138.62 | 139.26 | 1,445,353 | -0.44(-0.32%) |
Mar 22, 2021 | 139.58 | 140.04 | 138.52 | 139.71 | 1,117,012 | +0.49(+0.35%) |
Mar 19, 2021 | 140.90 | 140.95 | 139.09 | 139.22 | 2,013,745 | -2.25(-1.59%) |
Mar 18, 2021 | 138.73 | 141.86 | 137.63 | 141.47 | 1,334,140 | +3.06(+2.21%) |
Mar 17, 2021 | 137.09 | 138.76 | 136.46 | 138.41 | 1,062,144 | +1.66(+1.22%) |
Mar 16, 2021 | 137.24 | 137.72 | 134.64 | 136.74 | 1,267,399 | -0.24(-0.17%) |
Mar 15, 2021 | 136.71 | 137.41 | 134.75 | 136.98 | 1,624,142 | -0.24(-0.17%) |
Mar 12, 2021 | 138.49 | 139.33 | 136.05 | 137.22 | 1,399,890 | -0.73(-0.53%) |
Mar 11, 2021 | 140.36 | 140.85 | 137.71 | 137.94 | 1,337,929 | -2.28(-1.62%) |
Mar 10, 2021 | 138.34 | 141.64 | 138.22 | 140.22 | 1,163,787 | +2.28(+1.65%) |
Mar 09, 2021 | 138.79 | 139.83 | 137.63 | 137.94 | 1,835,238 | -0.03(-0.02%) |
Mar 08, 2021 | 134.77 | 140.17 | 134.48 | 137.97 | 1,793,410 | +3.30(+2.45%) |
Mar 05, 2021 | 130.94 | 134.86 | 130.42 | 134.68 | 1,428,269 | +4.51(+3.47%) |
Mar 04, 2021 | 131.82 | 132.49 | 127.56 | 130.16 | 1,840,535 | -1.69(-1.28%) |
Mar 03, 2021 | 132.93 | 133.53 | 131.80 | 131.85 | 1,560,274 | -1.09(-0.82%) |
Mar 02, 2021 | 130.28 | 134.46 | 130.28 | 132.94 | 2,374,045 | +2.76(+2.12%) |
Mar 01, 2021 | 128.46 | 131.14 | 128.46 | 130.18 | 1,015,956 | +2.86(+2.25%) |
Feb 26, 2021 | 127.84 | 128.43 | 126.24 | 127.32 | 1,610,721 | -0.14(-0.11%) |
Feb 25, 2021 | 128.91 | 129.48 | 126.51 | 127.46 | 1,093,856 | -1.81(-1.40%) |
Feb 24, 2021 | 127.94 | 130.26 | 127.86 | 129.27 | 957,536 | +1.81(+1.42%) |
Feb 23, 2021 | 127.27 | 128.25 | 124.75 | 127.46 | 1,487,799 | +0.49(+0.39%) |
Feb 22, 2021 | 127.96 | 128.96 | 126.71 | 126.97 | 1,936,217 | -2.10(-1.62%) |
Feb 19, 2021 | 129.10 | 130.14 | 128.35 | 129.07 | 1,410,056 | +0.36(+0.28%) |
Feb 18, 2021 | 127.97 | 129.13 | 127.18 | 128.71 | 994,818 | +0.22(+0.17%) |
Feb 17, 2021 | 128.10 | 129.48 | 126.75 | 128.49 | 975,119 | -0.70(-0.55%) |
Feb 16, 2021 | 131.22 | 131.22 | 128.30 | 129.19 | 855,330 | -1.13(-0.87%) |
Feb 12, 2021 | 128.95 | 130.62 | 128.66 | 130.32 | 985,938 | +0.46(+0.35%) |
Feb 11, 2021 | 130.23 | 131.02 | 128.89 | 129.86 | 870,370 | +0.09(+0.07%) |
Feb 10, 2021 | 130.14 | 130.64 | 128.83 | 129.77 | 1,397,027 | +0.63(+0.49%) |
Feb 09, 2021 | 132.04 | 132.28 | 128.96 | 129.14 | 1,622,935 | -2.76(-2.09%) |
Feb 08, 2021 | 133.00 | 133.29 | 131.32 | 131.90 | 1,187,320 | +0.10(+0.08%) |
Feb 05, 2021 | 132.28 | 132.61 | 129.97 | 131.79 | 2,043,213 | +0.80(+0.61%) |
Feb 04, 2021 | 131.74 | 132.51 | 130.87 | 130.99 | 1,787,465 | -0.61(-0.46%) |
Feb 03, 2021 | 131.62 | 133.04 | 131.05 | 131.60 | 1,516,906 | -0.58(-0.44%) |
Feb 02, 2021 | 131.68 | 133.95 | 130.08 | 132.19 | 2,340,226 | +1.83(+1.41%) |
Feb 01, 2021 | 127.79 | 130.69 | 126.91 | 130.35 | 2,086,895 | +3.64(+2.87%) |
Jan 29, 2021 | 129.57 | 130.01 | 125.84 | 126.71 | 2,072,129 | -4.17(-3.18%) |
Jan 28, 2021 | 133.12 | 134.65 | 130.81 | 130.88 | 1,914,626 | -0.76(-0.58%) |
Jan 27, 2021 | 130.20 | 132.09 | 128.34 | 131.64 | 2,425,996 | -1.00(-0.75%) |
Jan 26, 2021 | 134.25 | 134.75 | 132.30 | 132.64 | 1,538,626 | +0.39(+0.29%) |
Jan 25, 2021 | 129.39 | 132.84 | 127.14 | 132.25 | 2,063,422 | +2.62(+2.02%) |
Jan 22, 2021 | 130.51 | 133.74 | 129.39 | 129.64 | 2,703,517 | -5.37(-3.98%) |
Jan 21, 2021 | 136.50 | 136.65 | 134.14 | 135.01 | 1,847,043 | -0.96(-0.71%) |
Jan 20, 2021 | 137.33 | 137.72 | 134.29 | 135.97 | 1,345,027 | -0.46(-0.34%) |
Jan 19, 2021 | 139.63 | 140.52 | 136.35 | 136.43 | 2,023,850 | -2.82(-2.03%) |
Jan 15, 2021 | 141.43 | 141.94 | 137.74 | 139.25 | 3,123,875 | -3.49(-2.45%) |
Jan 14, 2021 | 144.39 | 144.68 | 142.24 | 142.74 | 1,738,959 | -0.25(-0.17%) |
Jan 13, 2021 | 141.92 | 143.97 | 141.01 | 142.99 | 1,447,244 | +0.69(+0.48%) |
Jan 12, 2021 | 140.33 | 143.26 | 139.64 | 142.30 | 1,138,884 | +1.72(+1.22%) |
Jan 11, 2021 | 138.20 | 141.06 | 137.66 | 140.58 | 1,186,465 | +1.08(+0.78%) |
Jan 08, 2021 | 141.67 | 141.99 | 138.68 | 139.50 | 1,213,446 | -2.38(-1.68%) |
Jan 07, 2021 | 140.84 | 142.34 | 140.56 | 141.88 | 1,634,115 | +1.79(+1.28%) |
Jan 06, 2021 | 136.85 | 140.91 | 136.85 | 140.09 | 1,989,734 | +4.32(+3.18%) |
Jan 05, 2021 | 133.20 | 136.16 | 133.16 | 135.77 | 1,399,508 | +2.85(+2.14%) |
Jan 04, 2021 | 136.07 | 136.39 | 132.47 | 132.92 | 1,300,516 | -2.74(-2.02%) |
Dec 31, 2020 | 135.66 | 135.66 | 135.66 | 1,050,117 | +0.94(+0.70%) | |
Dec 30, 2020 | 134.71 | 135.75 | 134.37 | 134.72 | 1,050,117 | +0.30(+0.22%) |
Dec 29, 2020 | 135.27 | 135.49 | 132.93 | 134.41 | 940,451 | -0.25(-0.19%) |
Dec 28, 2020 | 136.99 | 138.22 | 134.67 | 134.67 | 1,227,381 | -1.72(-1.26%) |
Dec 24, 2020 | 135.26 | 136.68 | 134.65 | 136.39 | 319,786 | +1.06(+0.79%) |
Dec 23, 2020 | 136.12 | 137.44 | 135.33 | 135.33 | 1,008,231 | -0.78(-0.57%) |
Dec 22, 2020 | 137.81 | 137.82 | 135.35 | 136.11 | 1,147,829 | -1.32(-0.96%) |
Dec 21, 2020 | 135.14 | 138.09 | 133.88 | 137.43 | 957,016 | +0.63(+0.46%) |
Dec 18, 2020 | 135.69 | 137.25 | 133.92 | 136.79 | 2,569,989 | +1.07(+0.79%) |
Dec 17, 2020 | 135.50 | 136.01 | 134.12 | 135.72 | 904,414 | +1.32(+0.98%) |
Dec 16, 2020 | 136.26 | 136.71 | 133.74 | 134.41 | 1,239,746 | -1.16(-0.85%) |
Dec 15, 2020 | 134.69 | 136.10 | 133.97 | 135.56 | 1,286,375 | +2.22(+1.66%) |
Dec 14, 2020 | 135.26 | 135.46 | 132.97 | 133.34 | 1,058,550 | -1.10(-0.82%) |
Dec 11, 2020 | 133.89 | 134.94 | 133.02 | 134.44 | 1,300,941 | -0.38(-0.28%) |
Dec 10, 2020 | 135.88 | 136.81 | 134.14 | 134.82 | 1,185,606 | -1.94(-1.42%) |
Dec 09, 2020 | 136.58 | 137.15 | 135.00 | 136.76 | 1,019,675 | +0.48(+0.35%) |
Dec 08, 2020 | 135.62 | 137.17 | 135.42 | 136.28 | 1,088,865 | -0.02(-0.01%) |
Dec 07, 2020 | 137.80 | 138.18 | 136.13 | 136.30 | 974,947 | -1.91(-1.38%) |
Dec 04, 2020 | 137.59 | 138.97 | 137.35 | 138.21 | 1,182,722 | +1.41(+1.03%) |
Dec 03, 2020 | 138.42 | 139.24 | 136.54 | 136.79 | 1,055,437 | -1.58(-1.14%) |
Dec 02, 2020 | 139.81 | 140.44 | 138.14 | 138.38 | 851,880 | -1.88(-1.34%) |
Dec 01, 2020 | 140.30 | 140.98 | 139.06 | 140.26 | 1,333,009 | +2.20(+1.59%) |
Nov 30, 2020 | 137.44 | 138.60 | 135.78 | 138.06 | 1,504,214 | -0.95(-0.68%) |
Nov 27, 2020 | 138.26 | 139.11 | 137.73 | 139.01 | 342,218 | +1.03(+0.74%) |
Nov 25, 2020 | 138.74 | 139.05 | 137.17 | 137.98 | 828,277 | -1.17(-0.84%) |
Nov 24, 2020 | 137.71 | 139.30 | 137.23 | 139.15 | 1,574,207 | +2.96(+2.18%) |
Nov 23, 2020 | 135.63 | 137.04 | 135.03 | 136.18 | 874,550 | +1.64(+1.22%) |
Nov 20, 2020 | 134.47 | 135.36 | 132.94 | 134.55 | 973,181 | -0.17(-0.13%) |
Nov 19, 2020 | 133.60 | 135.24 | 132.31 | 134.72 | 792,320 | +0.40(+0.29%) |
Nov 18, 2020 | 135.53 | 136.27 | 134.22 | 134.32 | 928,983 | -0.44(-0.33%) |
Nov 17, 2020 | 134.56 | 135.20 | 132.21 | 134.76 | 974,946 | -0.94(-0.69%) |
Nov 16, 2020 | 136.39 | 137.02 | 134.41 | 135.70 | 1,109,639 | +1.36(+1.02%) |
Nov 13, 2020 | 132.84 | 134.73 | 132.35 | 134.34 | 796,065 | +2.78(+2.11%) |
Nov 12, 2020 | 133.33 | 133.78 | 130.19 | 131.56 | 816,656 | -2.62(-1.95%) |
Nov 11, 2020 | 135.23 | 135.23 | 132.90 | 134.18 | 1,175,118 | -0.16(-0.12%) |
Nov 10, 2020 | 133.67 | 135.42 | 132.53 | 134.34 | 1,213,505 | +0.89(+0.67%) |
Nov 09, 2020 | 138.16 | 140.47 | 131.61 | 133.45 | 1,896,419 | +3.43(+2.64%) |
Nov 06, 2020 | 129.73 | 130.80 | 128.40 | 130.01 | 864,279 | +0.47(+0.36%) |
Nov 05, 2020 | 126.96 | 130.83 | 126.85 | 129.54 | 1,255,644 | +5.11(+4.10%) |
Nov 04, 2020 | 126.88 | 127.49 | 122.88 | 124.44 | 1,991,662 | -3.80(-2.96%) |
Nov 03, 2020 | 127.86 | 129.33 | 126.15 | 128.23 | 1,579,072 | +1.57(+1.24%) |
Nov 02, 2020 | 123.53 | 127.33 | 122.56 | 126.66 | 2,069,293 | +5.12(+4.21%) |
Oct 30, 2020 | 119.44 | 121.81 | 118.80 | 121.54 | 2,350,566 | +1.52(+1.26%) |
Oct 29, 2020 | 116.85 | 121.22 | 115.73 | 120.03 | 1,322,191 | +2.71(+2.31%) |
Oct 28, 2020 | 116.77 | 119.54 | 116.65 | 117.32 | 1,563,045 | -2.04(-1.71%) |
Oct 27, 2020 | 122.86 | 123.39 | 119.28 | 119.36 | 1,273,932 | -3.69(-3.00%) |
Oct 26, 2020 | 124.15 | 124.45 | 121.30 | 123.05 | 1,284,718 | -2.75(-2.19%) |
Oct 23, 2020 | 126.59 | 127.42 | 125.47 | 125.81 | 1,046,569 | +0.53(+0.43%) |
Oct 22, 2020 | 126.16 | 126.59 | 124.43 | 125.27 | 1,204,001 | -0.31(-0.25%) |
Oct 21, 2020 | 126.46 | 128.81 | 125.52 | 125.58 | 1,289,316 | -0.56(-0.45%) |
Oct 20, 2020 | 127.02 | 129.01 | 125.19 | 126.14 | 1,797,566 | +0.29(+0.23%) |
Oct 19, 2020 | 128.54 | 129.68 | 125.85 | 125.85 | 1,590,459 | -2.66(-2.07%) |
Oct 16, 2020 | 128.68 | 129.67 | 127.50 | 128.51 | 1,367,712 | +0.39(+0.31%) |
Oct 15, 2020 | 124.20 | 128.64 | 124.15 | 128.12 | 1,346,717 | +2.02(+1.60%) |
Oct 14, 2020 | 125.37 | 127.17 | 125.37 | 126.11 | 1,010,043 | +0.95(+0.76%) |
Oct 13, 2020 | 126.70 | 127.42 | 124.73 | 125.15 | 1,411,193 | -2.32(-1.82%) |
Oct 12, 2020 | 127.75 | 128.44 | 126.03 | 127.47 | 1,400,339 | +0.16(+0.12%) |
Oct 09, 2020 | 126.92 | 128.36 | 125.04 | 127.31 | 2,223,880 | +0.83(+0.66%) |
Oct 08, 2020 | 123.89 | 127.91 | 123.02 | 126.48 | 3,374,281 | +5.67(+4.69%) |
Oct 07, 2020 | 118.58 | 121.51 | 118.48 | 120.81 | 1,476,487 | +4.11(+3.52%) |
Oct 06, 2020 | 119.00 | 120.91 | 116.53 | 116.70 | 1,830,176 | -1.28(-1.09%) |
Oct 05, 2020 | 116.37 | 118.51 | 116.37 | 117.98 | 1,557,827 | +2.48(+2.15%) |
Oct 02, 2020 | 112.61 | 116.07 | 112.44 | 115.50 | 1,447,438 | +1.40(+1.22%) |
Oct 01, 2020 | 114.69 | 116.19 | 113.55 | 114.10 | 1,503,916 | -0.28(-0.25%) |
Sep 30, 2020 | 113.48 | 115.81 | 112.61 | 114.39 | 1,576,811 | +1.64(+1.45%) |
Sep 29, 2020 | 114.50 | 115.03 | 112.71 | 112.75 | 734,901 | -1.32(-1.16%) |
Sep 28, 2020 | 114.67 | 115.84 | 113.96 | 114.07 | 1,167,950 | +1.40(+1.24%) |
Sep 25, 2020 | 110.80 | 113.11 | 110.59 | 112.67 | 842,613 | +1.22(+1.09%) |
Sep 24, 2020 | 111.17 | 112.52 | 109.58 | 111.45 | 1,138,339 | +0.59(+0.53%) |
Sep 23, 2020 | 112.77 | 113.51 | 110.33 | 110.86 | 1,916,679 | -2.34(-2.07%) |
Sep 22, 2020 | 112.23 | 113.55 | 111.81 | 113.20 | 1,453,852 | +0.69(+0.62%) |
Sep 21, 2020 | 115.78 | 116.08 | 111.31 | 112.51 | 1,538,432 | -5.33(-4.52%) |
Sep 18, 2020 | 120.51 | 121.12 | 117.47 | 117.84 | 2,045,645 | -3.26(-2.69%) |
Sep 17, 2020 | 119.91 | 121.81 | 119.10 | 121.10 | 1,190,820 | +0.20(+0.16%) |
Sep 16, 2020 | 121.86 | 122.74 | 120.87 | 120.91 | 1,414,221 | -0.82(-0.68%) |
Sep 15, 2020 | 122.38 | 122.83 | 120.76 | 121.73 | 1,505,874 | -0.27(-0.22%) |
Sep 14, 2020 | 119.93 | 122.79 | 119.59 | 122.00 | 1,899,642 | +2.91(+2.45%) |
Sep 11, 2020 | 118.00 | 119.56 | 117.20 | 119.09 | 1,348,181 | +1.27(+1.08%) |
Sep 10, 2020 | 117.82 | 119.38 | 117.47 | 117.81 | 1,839,090 | +0.38(+0.32%) |
Sep 09, 2020 | 114.91 | 118.12 | 114.81 | 117.44 | 1,910,166 | +4.08(+3.60%) |
Sep 08, 2020 | 114.03 | 114.28 | 111.86 | 113.36 | 1,418,930 | -1.52(-1.32%) |
Sep 04, 2020 | 115.98 | 116.94 | 114.22 | 114.88 | 1,312,961 | -0.17(-0.15%) |
Sep 03, 2020 | 117.84 | 118.11 | 113.59 | 115.05 | 1,586,564 | -2.99(-2.53%) |
Sep 02, 2020 | 115.86 | 118.33 | 115.73 | 118.04 | 1,574,664 | +1.86(+1.60%) |
Sep 01, 2020 | 112.38 | 116.18 | 111.97 | 116.18 | 1,643,237 | +3.37(+2.99%) |
Aug 31, 2020 | 114.40 | 114.59 | 112.40 | 112.81 | 1,001,175 | -1.61(-1.41%) |
Aug 28, 2020 | 113.33 | 114.59 | 112.55 | 114.42 | 935,893 | +1.25(+1.10%) |
Aug 27, 2020 | 113.32 | 113.88 | 112.48 | 113.18 | 1,004,808 | +0.79(+0.70%) |
Aug 26, 2020 | 112.04 | 113.26 | 111.85 | 112.39 | 661,745 | +0.12(+0.11%) |
Aug 25, 2020 | 113.87 | 114.04 | 111.75 | 112.27 | 907,353 | -1.18(-1.04%) |
Aug 24, 2020 | 111.65 | 113.52 | 111.29 | 113.45 | 785,750 | +2.67(+2.41%) |
Aug 21, 2020 | 110.54 | 111.18 | 109.91 | 110.78 | 1,004,092 | -0.01(-0.01%) |
Aug 20, 2020 | 110.26 | 111.17 | 109.95 | 110.79 | 785,806 | -0.38(-0.34%) |
Aug 19, 2020 | 111.71 | 112.16 | 110.73 | 111.16 | 1,178,251 | -0.05(-0.04%) |
Aug 18, 2020 | 111.65 | 111.90 | 110.81 | 111.21 | 1,021,851 | -0.22(-0.19%) |
Aug 17, 2020 | 112.31 | 112.56 | 111.10 | 111.42 | 898,348 | -0.06(-0.05%) |
Aug 14, 2020 | 110.87 | 112.39 | 110.24 | 111.48 | 930,556 | +0.16(+0.14%) |
Aug 13, 2020 | 112.44 | 113.07 | 111.17 | 111.32 | 1,158,017 | -2.04(-1.80%) |
Aug 12, 2020 | 114.41 | 114.75 | 111.64 | 113.36 | 1,687,517 | +0.09(+0.08%) |
Aug 11, 2020 | 112.01 | 115.81 | 111.93 | 113.27 | 3,576,682 | +4.83(+4.45%) |
Aug 10, 2020 | 106.38 | 108.61 | 106.35 | 108.44 | 898,005 | +1.90(+1.79%) |
Aug 07, 2020 | 103.59 | 106.56 | 103.47 | 106.54 | 1,652,568 | +2.63(+2.53%) |
Aug 06, 2020 | 104.20 | 104.83 | 102.94 | 103.91 | 1,626,173 | -0.20(-0.20%) |
Aug 05, 2020 | 101.08 | 104.95 | 101.08 | 104.11 | 2,279,885 | +3.61(+3.59%) |
Aug 04, 2020 | 99.87 | 101.12 | 99.70 | 100.51 | 1,298,811 | +0.38(+0.38%) |
Aug 03, 2020 | 100.55 | 101.43 | 99.83 | 100.12 | 1,271,256 | -0.25(-0.25%) |
Jul 31, 2020 | 100.81 | 100.95 | 98.78 | 100.38 | 1,387,349 | -0.51(-0.51%) |
Jul 30, 2020 | 101.22 | 101.58 | 100.31 | 100.89 | 1,192,702 | -2.06(-2.00%) |
Jul 29, 2020 | 102.37 | 103.09 | 101.07 | 102.95 | 1,463,036 | +1.71(+1.69%) |
Jul 28, 2020 | 102.43 | 103.11 | 101.03 | 101.24 | 1,326,999 | -1.54(-1.50%) |
Jul 27, 2020 | 103.12 | 104.04 | 102.24 | 102.78 | 1,532,650 | -0.31(-0.30%) |
Jul 24, 2020 | 103.17 | 104.12 | 102.63 | 103.09 | 1,026,355 | -0.25(-0.24%) |
Jul 23, 2020 | 103.95 | 104.74 | 102.75 | 103.34 | 1,273,083 | -0.79(-0.76%) |
Jul 22, 2020 | 102.34 | 104.44 | 102.08 | 104.13 | 2,075,855 | +1.42(+1.38%) |
Jul 21, 2020 | 102.49 | 103.88 | 102.33 | 102.72 | 1,657,156 | +0.72(+0.70%) |
Jul 20, 2020 | 105.22 | 105.28 | 101.77 | 102.00 | 2,210,317 | -2.32(-2.23%) |
Jul 17, 2020 | 110.78 | 110.99 | 103.09 | 104.32 | 5,961,012 | -3.15(-2.93%) |
Jul 16, 2020 | 107.44 | 108.08 | 105.69 | 107.47 | 2,057,914 | -0.34(-0.31%) |
Jul 15, 2020 | 105.90 | 108.33 | 105.31 | 107.81 | 1,643,113 | +3.64(+3.49%) |
Jul 14, 2020 | 101.62 | 104.66 | 100.83 | 104.17 | 1,718,376 | +2.18(+2.14%) |
Jul 13, 2020 | 101.00 | 103.33 | 100.48 | 101.99 | 2,066,565 | +2.18(+2.19%) |
Jul 10, 2020 | 98.39 | 99.86 | 97.78 | 99.81 | 791,913 | +1.83(+1.87%) |
Jul 09, 2020 | 99.30 | 99.30 | 96.58 | 97.98 | 1,422,132 | -1.30(-1.31%) |
Jul 08, 2020 | 100.87 | 101.74 | 98.08 | 99.28 | 1,409,952 | -1.82(-1.80%) |
Jul 07, 2020 | 101.53 | 101.89 | 100.21 | 101.09 | 1,760,820 | -1.36(-1.33%) |
Jul 06, 2020 | 103.36 | 104.29 | 100.56 | 102.45 | 1,722,502 | +0.75(+0.74%) |
Jul 02, 2020 | 100.81 | 102.68 | 100.53 | 101.70 | 1,496,527 | +2.54(+2.56%) |
Jul 01, 2020 | 99.00 | 99.79 | 98.00 | 99.16 | 1,482,540 | +0.27(+0.27%) |
Jun 30, 2020 | 98.12 | 99.75 | 97.07 | 98.89 | 1,350,600 | +1.98(+2.04%) |
Jun 29, 2020 | 96.32 | 97.89 | 95.62 | 96.92 | 1,307,171 | +1.68(+1.76%) |
Jun 26, 2020 | 95.33 | 96.23 | 94.35 | 95.24 | 3,878,808 | -0.59(-0.61%) |
Jun 25, 2020 | 94.86 | 95.95 | 93.37 | 95.83 | 964,746 | +0.83(+0.87%) |
Jun 24, 2020 | 95.50 | 95.98 | 93.62 | 95.00 | 1,328,111 | -1.69(-1.75%) |
Jun 23, 2020 | 98.01 | 98.38 | 96.49 | 96.68 | 1,177,480 | +0.02(+0.02%) |
Jun 22, 2020 | 96.28 | 97.35 | 95.00 | 96.66 | 918,422 | -0.05(-0.05%) |
Jun 19, 2020 | 100.11 | 100.34 | 95.93 | 96.71 | 1,939,565 | -0.65(-0.67%) |
Jun 18, 2020 | 97.21 | 98.41 | 96.91 | 97.36 | 939,917 | -0.42(-0.43%) |
Jun 17, 2020 | 98.45 | 99.12 | 97.13 | 97.78 | 909,787 | +0.10(+0.11%) |
Jun 16, 2020 | 99.27 | 100.54 | 96.73 | 97.68 | 875,824 | +1.45(+1.51%) |
Jun 15, 2020 | 92.28 | 96.70 | 91.76 | 96.23 | 1,146,141 | +1.46(+1.54%) |
Jun 12, 2020 | 95.66 | 97.32 | 93.40 | 94.76 | 1,313,241 | +1.93(+2.08%) |
Jun 11, 2020 | 98.62 | 98.62 | 92.59 | 92.83 | 2,630,278 | -8.84(-8.69%) |
Jun 10, 2020 | 103.81 | 104.09 | 101.01 | 101.67 | 1,958,507 | -2.22(-2.14%) |
Jun 09, 2020 | 104.33 | 104.59 | 102.31 | 103.89 | 1,672,526 | -1.85(-1.75%) |
Jun 08, 2020 | 107.10 | 108.52 | 105.04 | 105.74 | 1,632,973 | -0.51(-0.48%) |
Jun 05, 2020 | 106.76 | 108.58 | 105.93 | 106.25 | 2,206,181 | +2.64(+2.55%) |
Jun 04, 2020 | 102.62 | 104.15 | 102.09 | 103.61 | 1,834,495 | -0.52(-0.50%) |
Jun 03, 2020 | 101.78 | 105.14 | 101.19 | 104.13 | 2,926,522 | +3.88(+3.87%) |
Jun 02, 2020 | 96.78 | 100.65 | 96.75 | 100.25 | 2,951,784 | +3.87(+4.01%) |
Jun 01, 2020 | 94.86 | 96.56 | 94.32 | 96.38 | 1,780,100 | +1.59(+1.67%) |
May 29, 2020 | 95.11 | 95.52 | 93.76 | 94.80 | 3,036,703 | -0.90(-0.95%) |
May 28, 2020 | 96.19 | 96.20 | 94.10 | 95.70 | 2,177,459 | +0.27(+0.28%) |
May 27, 2020 | 95.68 | 97.24 | 94.86 | 95.43 | 2,143,479 | +2.19(+2.35%) |
May 26, 2020 | 92.98 | 94.49 | 92.51 | 93.24 | 1,819,717 | +3.56(+3.97%) |
May 22, 2020 | 88.71 | 89.74 | 88.10 | 89.68 | 1,122,234 | +1.02(+1.15%) |
May 21, 2020 | 89.14 | 89.92 | 88.22 | 88.66 | 3,359,811 | -0.84(-0.94%) |
May 20, 2020 | 88.24 | 89.81 | 88.24 | 89.50 | 2,442,753 | +2.58(+2.97%) |
May 19, 2020 | 85.14 | 87.83 | 84.24 | 86.92 | 2,910,929 | +1.28(+1.49%) |
May 18, 2020 | 84.72 | 86.37 | 83.87 | 85.64 | 1,717,893 | +4.60(+5.67%) |
May 15, 2020 | 79.55 | 81.06 | 78.88 | 81.05 | 2,026,220 | +0.89(+1.11%) |
May 14, 2020 | 77.06 | 80.21 | 75.93 | 80.16 | 2,305,495 | +1.61(+2.05%) |
May 13, 2020 | 81.13 | 81.57 | 77.95 | 78.55 | 1,596,671 | -3.16(-3.87%) |
May 12, 2020 | 84.79 | 85.39 | 81.68 | 81.71 | 1,789,651 | -2.60(-3.09%) |
May 11, 2020 | 84.66 | 84.93 | 83.55 | 84.31 | 1,716,434 | -1.45(-1.70%) |
May 08, 2020 | 85.35 | 86.45 | 84.73 | 85.76 | 1,950,504 | +1.99(+2.37%) |
May 07, 2020 | 83.38 | 84.32 | 83.00 | 83.78 | 1,812,707 | +1.45(+1.76%) |
May 06, 2020 | 83.03 | 84.89 | 81.89 | 82.33 | 1,896,817 | +0.49(+0.60%) |
May 05, 2020 | 81.74 | 83.19 | 81.38 | 81.84 | 2,139,553 | +1.34(+1.66%) |
May 04, 2020 | 80.39 | 80.74 | 78.98 | 80.51 | 2,995,153 | -1.08(-1.33%) |