Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 205.07 | 206.88 | 202.76 | 204.41 | 715,513 | -0.53(-0.26%) |
Apr 29, 2021 | 203.20 | 205.32 | 201.70 | 204.94 | 573,895 | +3.17(+1.57%) |
Apr 28, 2021 | 195.80 | 207.09 | 195.80 | 201.77 | 1,244,426 | +6.84(+3.51%) |
Apr 27, 2021 | 190.89 | 196.12 | 190.73 | 194.93 | 1,127,128 | +3.29(+1.72%) |
Apr 26, 2021 | 193.18 | 194.21 | 191.30 | 191.64 | 598,168 | -1.31(-0.68%) |
Apr 23, 2021 | 191.87 | 193.66 | 191.30 | 192.94 | 426,856 | +2.06(+1.08%) |
Apr 22, 2021 | 191.17 | 191.80 | 188.52 | 190.88 | 669,751 | +0.73(+0.39%) |
Apr 21, 2021 | 189.09 | 190.43 | 188.56 | 190.15 | 581,734 | +1.14(+0.60%) |
Apr 20, 2021 | 189.96 | 190.40 | 187.49 | 189.01 | 543,564 | -0.53(-0.28%) |
Apr 19, 2021 | 190.42 | 191.78 | 188.96 | 189.55 | 565,520 | +0.00(+0.00%) |
Apr 16, 2021 | 191.03 | 191.78 | 188.66 | 189.55 | 436,600 | +0.14(+0.08%) |
Apr 15, 2021 | 187.28 | 190.61 | 186.95 | 189.41 | 550,188 | +3.63(+1.95%) |
Apr 14, 2021 | 184.74 | 187.02 | 183.47 | 185.78 | 757,066 | +0.96(+0.52%) |
Apr 13, 2021 | 186.42 | 186.92 | 183.41 | 184.81 | 640,460 | -2.77(-1.48%) |
Apr 12, 2021 | 188.41 | 189.62 | 186.61 | 187.58 | 514,688 | -0.56(-0.30%) |
Apr 09, 2021 | 183.92 | 188.78 | 182.85 | 188.15 | 959,012 | +4.93(+2.69%) |
Apr 08, 2021 | 180.80 | 183.69 | 180.21 | 183.22 | 473,881 | +1.31(+0.72%) |
Apr 07, 2021 | 184.12 | 184.12 | 180.83 | 181.91 | 338,645 | -1.63(-0.89%) |
Apr 06, 2021 | 180.81 | 184.05 | 180.81 | 183.54 | 518,469 | +1.30(+0.71%) |
Apr 05, 2021 | 180.64 | 183.33 | 179.96 | 182.25 | 471,233 | +2.75(+1.53%) |
Apr 01, 2021 | 175.20 | 180.20 | 173.55 | 179.50 | 891,432 | +4.22(+2.41%) |
Mar 31, 2021 | 176.57 | 177.87 | 175.12 | 175.28 | 434,755 | -1.46(-0.83%) |
Mar 30, 2021 | 174.21 | 177.02 | 173.90 | 176.74 | 416,351 | +2.57(+1.47%) |
Mar 29, 2021 | 173.89 | 176.79 | 173.79 | 174.17 | 610,082 | -1.10(-0.63%) |
Mar 26, 2021 | 173.75 | 175.39 | 172.36 | 175.27 | 320,613 | +1.96(+1.13%) |
Mar 25, 2021 | 169.44 | 173.58 | 166.68 | 173.31 | 560,901 | +4.28(+2.54%) |
Mar 24, 2021 | 169.75 | 171.91 | 168.64 | 169.03 | 420,114 | +0.28(+0.16%) |
Mar 23, 2021 | 171.45 | 173.06 | 167.82 | 168.75 | 449,031 | -3.45(-2.01%) |
Mar 22, 2021 | 169.95 | 173.12 | 168.91 | 172.21 | 373,710 | +0.88(+0.51%) |
Mar 19, 2021 | 172.18 | 173.53 | 169.43 | 171.33 | 1,394,250 | -1.97(-1.13%) |
Mar 18, 2021 | 172.54 | 174.33 | 171.84 | 173.29 | 632,590 | +0.42(+0.24%) |
Mar 17, 2021 | 171.67 | 173.79 | 170.84 | 172.87 | 380,515 | +0.57(+0.33%) |
Mar 16, 2021 | 176.51 | 177.45 | 172.27 | 172.30 | 564,582 | -3.32(-1.89%) |
Mar 15, 2021 | 172.16 | 175.92 | 171.51 | 175.62 | 440,804 | +3.07(+1.78%) |
Mar 12, 2021 | 172.54 | 173.21 | 171.02 | 172.55 | 390,918 | +1.44(+0.84%) |
Mar 11, 2021 | 173.20 | 173.20 | 169.22 | 171.11 | 732,036 | -0.93(-0.54%) |
Mar 10, 2021 | 173.97 | 175.28 | 171.88 | 172.03 | 624,531 | -1.93(-1.11%) |
Mar 09, 2021 | 174.74 | 178.26 | 173.87 | 173.96 | 667,604 | -0.74(-0.42%) |
Mar 08, 2021 | 169.54 | 177.35 | 168.78 | 174.70 | 906,967 | +5.51(+3.25%) |
Mar 05, 2021 | 166.96 | 169.85 | 161.03 | 169.19 | 620,796 | +4.85(+2.95%) |
Mar 04, 2021 | 170.03 | 170.69 | 160.79 | 164.34 | 479,716 | -5.95(-3.49%) |
Mar 03, 2021 | 169.60 | 172.00 | 168.69 | 170.29 | 623,537 | +1.35(+0.80%) |
Mar 02, 2021 | 169.36 | 170.70 | 166.78 | 168.94 | 566,344 | -0.80(-0.47%) |
Mar 01, 2021 | 168.06 | 172.82 | 168.06 | 169.74 | 539,752 | +3.10(+1.86%) |
Feb 26, 2021 | 169.12 | 170.90 | 166.64 | 166.64 | 737,984 | -3.53(-2.07%) |
Feb 25, 2021 | 170.76 | 172.69 | 169.19 | 170.17 | 664,192 | -1.52(-0.89%) |
Feb 24, 2021 | 167.19 | 172.52 | 165.25 | 171.69 | 1,342,793 | +4.55(+2.72%) |
Feb 23, 2021 | 163.49 | 167.78 | 160.62 | 167.15 | 631,916 | +3.26(+1.99%) |
Feb 22, 2021 | 165.25 | 165.35 | 162.97 | 163.88 | 606,992 | -2.95(-1.77%) |
Feb 19, 2021 | 164.94 | 168.16 | 164.94 | 166.83 | 647,563 | +2.70(+1.65%) |
Feb 18, 2021 | 165.87 | 166.99 | 163.29 | 164.13 | 419,332 | -2.77(-1.66%) |
Feb 17, 2021 | 169.33 | 170.23 | 166.54 | 166.90 | 363,810 | -3.45(-2.03%) |
Feb 16, 2021 | 169.12 | 170.54 | 168.47 | 170.35 | 488,971 | +1.79(+1.06%) |
Feb 12, 2021 | 164.02 | 168.68 | 163.92 | 168.56 | 265,481 | +3.68(+2.23%) |
Feb 11, 2021 | 165.65 | 166.04 | 162.19 | 164.88 | 456,664 | -1.21(-0.73%) |
Feb 10, 2021 | 166.00 | 167.76 | 164.34 | 166.09 | 537,668 | +1.99(+1.21%) |
Feb 09, 2021 | 165.91 | 166.29 | 163.11 | 164.10 | 516,313 | -2.24(-1.34%) |
Feb 08, 2021 | 164.38 | 167.00 | 162.43 | 166.34 | 558,729 | +1.71(+1.04%) |
Feb 05, 2021 | 163.23 | 164.70 | 161.34 | 164.63 | 702,131 | +3.17(+1.96%) |
Feb 04, 2021 | 158.06 | 161.63 | 154.53 | 161.46 | 767,910 | +3.19(+2.01%) |
Feb 03, 2021 | 156.82 | 159.74 | 151.39 | 158.27 | 973,049 | +9.91(+6.68%) |
Feb 02, 2021 | 147.37 | 149.49 | 145.14 | 148.36 | 479,453 | +2.79(+1.91%) |
Feb 01, 2021 | 145.82 | 146.24 | 142.12 | 145.58 | 401,321 | +2.08(+1.45%) |
Jan 29, 2021 | 145.59 | 146.30 | 142.98 | 143.49 | 442,643 | -3.27(-2.23%) |
Jan 28, 2021 | 143.78 | 148.47 | 142.69 | 146.76 | 405,308 | +5.36(+3.79%) |
Jan 27, 2021 | 144.43 | 144.74 | 140.19 | 141.40 | 453,048 | -6.37(-4.31%) |
Jan 26, 2021 | 149.20 | 149.66 | 147.37 | 147.77 | 323,011 | -0.53(-0.36%) |
Jan 25, 2021 | 148.35 | 149.18 | 146.05 | 148.31 | 407,981 | -0.71(-0.48%) |
Jan 22, 2021 | 151.53 | 151.88 | 148.84 | 149.02 | 492,480 | -2.94(-1.93%) |
Jan 21, 2021 | 151.97 | 152.99 | 150.54 | 151.96 | 311,899 | +0.37(+0.24%) |
Jan 20, 2021 | 152.33 | 153.63 | 151.29 | 151.59 | 433,131 | -0.37(-0.24%) |
Jan 19, 2021 | 153.34 | 154.19 | 151.02 | 151.96 | 433,889 | +0.42(+0.28%) |
Jan 15, 2021 | 153.08 | 153.08 | 150.68 | 151.54 | 442,643 | -2.33(-1.51%) |
Jan 14, 2021 | 155.30 | 155.99 | 153.53 | 153.87 | 392,849 | -1.09(-0.71%) |
Jan 13, 2021 | 154.55 | 155.72 | 152.66 | 154.96 | 592,300 | -0.48(-0.31%) |
Jan 12, 2021 | 153.56 | 156.09 | 152.93 | 155.44 | 458,850 | +1.99(+1.30%) |
Jan 11, 2021 | 147.80 | 154.75 | 147.80 | 153.45 | 569,213 | +4.37(+2.93%) |
Jan 08, 2021 | 155.30 | 155.81 | 147.95 | 149.09 | 698,241 | -5.93(-3.82%) |
Jan 07, 2021 | 152.59 | 155.29 | 152.01 | 155.01 | 537,128 | +4.69(+3.12%) |
Jan 06, 2021 | 146.46 | 150.79 | 145.59 | 150.32 | 1,058,458 | +5.54(+3.82%) |
Jan 05, 2021 | 146.52 | 147.21 | 144.27 | 144.79 | 869,546 | +0.31(+0.22%) |
Jan 04, 2021 | 147.86 | 149.56 | 143.72 | 144.47 | 555,042 | -3.05(-2.07%) |
Dec 31, 2020 | 147.53 | 147.53 | 147.53 | 200,642 | +0.88(+0.60%) | |
Dec 30, 2020 | 145.82 | 147.32 | 145.53 | 146.65 | 200,642 | +1.87(+1.29%) |
Dec 29, 2020 | 146.95 | 147.43 | 144.08 | 144.78 | 242,806 | -1.64(-1.12%) |
Dec 28, 2020 | 147.42 | 148.16 | 145.83 | 146.41 | 232,369 | +0.51(+0.35%) |
Dec 24, 2020 | 146.06 | 146.42 | 144.76 | 145.90 | 86,320 | +0.66(+0.45%) |
Dec 23, 2020 | 145.21 | 146.60 | 144.36 | 145.24 | 321,427 | +0.90(+0.63%) |
Dec 22, 2020 | 143.97 | 145.34 | 142.85 | 144.34 | 353,988 | -0.31(-0.21%) |
Dec 21, 2020 | 143.32 | 144.91 | 141.29 | 144.64 | 329,010 | -0.84(-0.58%) |
Dec 18, 2020 | 144.52 | 145.68 | 143.22 | 145.48 | 1,046,363 | +0.69(+0.48%) |
Dec 17, 2020 | 144.24 | 145.44 | 143.13 | 144.79 | 369,572 | +1.50(+1.05%) |
Dec 16, 2020 | 143.63 | 143.83 | 141.62 | 143.28 | 316,446 | -0.31(-0.22%) |
Dec 15, 2020 | 143.28 | 144.37 | 141.87 | 143.60 | 460,073 | +2.10(+1.49%) |
Dec 14, 2020 | 144.40 | 144.50 | 141.19 | 141.50 | 630,101 | -1.18(-0.83%) |
Dec 11, 2020 | 142.22 | 143.32 | 141.86 | 142.68 | 459,781 | -0.75(-0.52%) |
Dec 10, 2020 | 145.63 | 145.72 | 142.63 | 143.43 | 479,873 | -2.95(-2.01%) |
Dec 09, 2020 | 148.50 | 148.95 | 145.52 | 146.38 | 367,418 | -1.34(-0.91%) |
Dec 08, 2020 | 146.18 | 148.42 | 144.81 | 147.72 | 460,885 | +1.08(+0.73%) |
Dec 07, 2020 | 146.76 | 147.77 | 145.55 | 146.64 | 430,537 | +0.13(+0.09%) |
Dec 04, 2020 | 143.00 | 146.70 | 142.80 | 146.51 | 329,932 | +3.97(+2.78%) |
Dec 03, 2020 | 143.44 | 144.76 | 142.23 | 142.54 | 473,962 | -0.92(-0.64%) |
Dec 02, 2020 | 143.28 | 144.98 | 142.67 | 143.46 | 340,958 | -0.87(-0.60%) |
Dec 01, 2020 | 143.44 | 145.24 | 141.72 | 144.33 | 420,046 | +2.88(+2.04%) |
Nov 30, 2020 | 142.15 | 143.25 | 140.65 | 141.45 | 623,231 | -0.91(-0.64%) |
Nov 27, 2020 | 143.40 | 144.19 | 141.54 | 142.36 | 189,303 | -1.19(-0.83%) |
Nov 25, 2020 | 144.20 | 144.89 | 142.88 | 143.55 | 335,003 | -1.42(-0.98%) |
Nov 24, 2020 | 141.38 | 145.39 | 140.73 | 144.97 | 590,969 | +5.29(+3.78%) |
Nov 23, 2020 | 141.04 | 141.78 | 138.88 | 139.69 | 390,619 | -0.02(-0.01%) |
Nov 20, 2020 | 139.10 | 140.04 | 138.39 | 139.71 | 437,309 | +0.45(+0.32%) |
Nov 19, 2020 | 139.08 | 139.71 | 137.67 | 139.26 | 538,179 | -0.38(-0.27%) |
Nov 18, 2020 | 142.22 | 143.49 | 139.62 | 139.64 | 507,194 | -1.90(-1.35%) |
Nov 17, 2020 | 143.38 | 144.19 | 141.22 | 141.54 | 587,586 | -2.99(-2.07%) |
Nov 16, 2020 | 144.14 | 145.84 | 142.89 | 144.54 | 542,219 | +2.86(+2.02%) |
Nov 13, 2020 | 141.12 | 143.09 | 140.49 | 141.68 | 673,701 | +1.86(+1.33%) |
Nov 12, 2020 | 142.59 | 143.35 | 138.85 | 139.82 | 520,768 | -3.94(-2.74%) |
Nov 11, 2020 | 143.80 | 145.13 | 142.39 | 143.76 | 450,700 | +1.02(+0.72%) |
Nov 10, 2020 | 143.63 | 144.65 | 139.90 | 142.74 | 1,238,351 | -1.56(-1.08%) |
Nov 09, 2020 | 145.85 | 148.53 | 143.00 | 144.30 | 940,948 | +3.87(+2.76%) |
Nov 06, 2020 | 139.34 | 140.96 | 139.16 | 140.43 | 329,513 | +1.16(+0.83%) |
Nov 05, 2020 | 137.72 | 141.03 | 137.34 | 139.27 | 368,057 | +3.47(+2.55%) |
Nov 04, 2020 | 137.61 | 138.18 | 134.98 | 135.80 | 509,960 | -1.73(-1.26%) |
Nov 03, 2020 | 136.28 | 138.30 | 135.56 | 137.54 | 477,779 | +3.32(+2.48%) |
Nov 02, 2020 | 132.69 | 134.76 | 132.06 | 134.21 | 507,593 | +3.13(+2.39%) |
Oct 30, 2020 | 130.85 | 132.88 | 129.46 | 131.08 | 580,897 | -1.34(-1.02%) |
Oct 29, 2020 | 128.46 | 133.40 | 128.14 | 132.42 | 611,822 | +4.41(+3.45%) |
Oct 28, 2020 | 128.04 | 129.75 | 127.39 | 128.01 | 634,069 | -2.84(-2.17%) |
Oct 27, 2020 | 132.07 | 132.78 | 130.85 | 130.85 | 557,803 | -1.04(-0.79%) |
Oct 26, 2020 | 133.07 | 133.22 | 130.28 | 131.89 | 400,912 | -2.36(-1.76%) |
Oct 23, 2020 | 134.56 | 136.20 | 133.04 | 134.25 | 721,212 | +0.82(+0.62%) |
Oct 22, 2020 | 131.27 | 135.29 | 130.32 | 133.43 | 777,311 | -1.60(-1.18%) |
Oct 21, 2020 | 127.38 | 137.76 | 127.38 | 135.03 | 1,478,966 | +7.79(+6.12%) |
Oct 20, 2020 | 128.25 | 130.23 | 126.83 | 127.24 | 611,654 | +0.57(+0.45%) |
Oct 19, 2020 | 126.85 | 128.99 | 126.47 | 126.67 | 711,904 | -0.27(-0.21%) |
Oct 16, 2020 | 126.65 | 127.37 | 126.32 | 126.94 | 459,797 | +1.10(+0.87%) |
Oct 15, 2020 | 122.93 | 126.50 | 122.81 | 125.84 | 443,207 | +1.59(+1.28%) |
Oct 14, 2020 | 122.55 | 124.71 | 122.55 | 124.25 | 365,137 | +1.65(+1.34%) |
Oct 13, 2020 | 122.18 | 123.85 | 121.67 | 122.60 | 372,724 | +0.12(+0.10%) |
Oct 12, 2020 | 124.65 | 124.90 | 122.26 | 122.48 | 710,877 | -1.13(-0.91%) |
Oct 09, 2020 | 126.01 | 126.18 | 123.30 | 123.60 | 495,378 | -1.48(-1.18%) |
Oct 08, 2020 | 123.16 | 125.19 | 123.16 | 125.08 | 434,699 | +2.37(+1.93%) |
Oct 07, 2020 | 121.34 | 124.51 | 121.20 | 122.71 | 432,026 | +3.05(+2.55%) |
Oct 06, 2020 | 122.45 | 123.70 | 119.11 | 119.66 | 806,271 | -1.78(-1.47%) |
Oct 05, 2020 | 119.30 | 121.92 | 119.15 | 121.44 | 813,836 | +3.68(+3.13%) |
Oct 02, 2020 | 116.30 | 119.06 | 116.08 | 117.76 | 758,270 | -0.30(-0.26%) |
Oct 01, 2020 | 121.91 | 122.66 | 117.74 | 118.06 | 717,810 | -3.02(-2.49%) |
Sep 30, 2020 | 118.73 | 122.56 | 118.44 | 121.08 | 935,860 | +3.08(+2.61%) |
Sep 29, 2020 | 117.11 | 118.72 | 116.73 | 118.01 | 699,638 | +1.50(+1.28%) |
Sep 28, 2020 | 114.38 | 117.31 | 114.16 | 116.51 | 596,702 | +3.51(+3.11%) |
Sep 25, 2020 | 110.06 | 113.42 | 109.65 | 113.00 | 453,357 | +1.84(+1.65%) |
Sep 24, 2020 | 111.77 | 113.30 | 110.57 | 111.16 | 648,329 | -1.28(-1.14%) |
Sep 23, 2020 | 115.83 | 115.96 | 111.97 | 112.44 | 734,876 | -3.12(-2.70%) |
Sep 22, 2020 | 114.52 | 116.11 | 114.46 | 115.56 | 709,740 | +0.77(+0.67%) |
Sep 21, 2020 | 116.59 | 117.69 | 113.23 | 114.80 | 665,278 | -4.05(-3.41%) |
Sep 18, 2020 | 121.27 | 121.97 | 117.99 | 118.85 | 783,293 | -3.04(-2.49%) |
Sep 17, 2020 | 120.29 | 122.87 | 118.07 | 121.89 | 748,298 | +0.34(+0.28%) |
Sep 16, 2020 | 121.58 | 122.88 | 121.25 | 121.55 | 1,200,813 | +0.29(+0.24%) |
Sep 15, 2020 | 116.66 | 121.92 | 116.66 | 121.25 | 1,009,906 | +5.88(+5.10%) |
Sep 14, 2020 | 114.88 | 117.30 | 114.72 | 115.37 | 764,114 | +1.91(+1.69%) |
Sep 11, 2020 | 111.03 | 114.43 | 110.73 | 113.46 | 852,130 | +3.55(+3.23%) |
Sep 10, 2020 | 111.01 | 111.81 | 109.78 | 109.91 | 576,707 | -0.29(-0.27%) |
Sep 09, 2020 | 108.53 | 110.84 | 108.53 | 110.20 | 463,778 | +2.17(+2.01%) |
Sep 08, 2020 | 112.12 | 112.12 | 107.56 | 108.03 | 640,226 | -4.75(-4.22%) |
Sep 04, 2020 | 114.06 | 114.31 | 111.43 | 112.79 | 606,447 | +0.00(+0.00%) |
Sep 03, 2020 | 114.81 | 114.92 | 110.85 | 112.79 | 592,395 | -1.97(-1.72%) |
Sep 02, 2020 | 111.56 | 115.11 | 111.36 | 114.76 | 584,535 | +3.32(+2.97%) |
Sep 01, 2020 | 108.13 | 111.49 | 107.08 | 111.44 | 550,917 | +2.70(+2.48%) |
Aug 31, 2020 | 111.37 | 111.37 | 108.05 | 108.74 | 577,551 | -2.63(-2.36%) |
Aug 28, 2020 | 109.92 | 111.54 | 108.77 | 111.37 | 333,618 | +1.78(+1.63%) |
Aug 27, 2020 | 108.70 | 110.38 | 108.62 | 109.59 | 371,134 | +0.51(+0.47%) |
Aug 26, 2020 | 108.97 | 109.35 | 108.02 | 109.08 | 393,754 | -0.15(-0.14%) |
Aug 25, 2020 | 109.41 | 109.60 | 107.85 | 109.23 | 465,192 | +0.50(+0.46%) |
Aug 24, 2020 | 108.83 | 109.61 | 108.17 | 108.73 | 255,434 | +0.75(+0.70%) |
Aug 21, 2020 | 106.78 | 108.42 | 106.20 | 107.98 | 382,748 | +1.08(+1.01%) |
Aug 20, 2020 | 106.58 | 107.06 | 105.75 | 106.91 | 468,527 | -0.76(-0.71%) |
Aug 19, 2020 | 108.41 | 109.39 | 107.20 | 107.67 | 354,345 | -0.08(-0.08%) |
Aug 18, 2020 | 109.03 | 109.21 | 107.57 | 107.75 | 427,986 | -1.43(-1.31%) |
Aug 17, 2020 | 110.67 | 110.67 | 108.78 | 109.19 | 375,817 | -0.69(-0.63%) |
Aug 14, 2020 | 110.73 | 111.17 | 109.66 | 109.87 | 401,636 | -1.73(-1.55%) |
Aug 13, 2020 | 112.25 | 112.31 | 111.07 | 111.61 | 389,127 | -1.91(-1.69%) |
Aug 12, 2020 | 113.03 | 113.86 | 112.25 | 113.52 | 445,237 | +1.99(+1.78%) |
Aug 11, 2020 | 111.37 | 113.03 | 111.04 | 111.53 | 664,193 | +2.05(+1.87%) |
Aug 10, 2020 | 109.66 | 110.44 | 108.69 | 109.49 | 364,178 | +0.34(+0.31%) |
Aug 07, 2020 | 107.17 | 109.16 | 106.86 | 109.15 | 402,803 | +1.29(+1.20%) |
Aug 06, 2020 | 109.26 | 110.12 | 107.56 | 107.86 | 616,370 | -1.55(-1.41%) |
Aug 05, 2020 | 107.88 | 110.09 | 107.88 | 109.40 | 646,115 | +2.12(+1.98%) |
Aug 04, 2020 | 105.85 | 107.60 | 105.36 | 107.28 | 697,957 | +0.97(+0.91%) |
Aug 03, 2020 | 107.47 | 107.80 | 106.06 | 106.31 | 510,129 | -0.50(-0.47%) |
Jul 31, 2020 | 108.09 | 108.40 | 105.64 | 106.81 | 424,663 | -1.69(-1.55%) |
Jul 30, 2020 | 109.64 | 110.27 | 108.00 | 108.50 | 485,917 | -2.67(-2.40%) |
Jul 29, 2020 | 111.39 | 112.49 | 110.50 | 111.17 | 792,358 | +0.34(+0.31%) |
Jul 28, 2020 | 110.50 | 111.57 | 109.59 | 110.83 | 1,027,652 | +1.64(+1.50%) |
Jul 27, 2020 | 113.52 | 113.94 | 107.08 | 109.19 | 1,277,399 | -4.29(-3.78%) |
Jul 24, 2020 | 114.08 | 115.64 | 113.00 | 113.47 | 1,557,416 | -0.47(-0.41%) |
Jul 23, 2020 | 115.22 | 116.48 | 113.46 | 113.94 | 384,992 | -1.22(-1.06%) |
Jul 22, 2020 | 113.21 | 115.16 | 113.02 | 115.16 | 380,528 | +1.61(+1.42%) |
Jul 21, 2020 | 113.19 | 114.42 | 113.09 | 113.55 | 424,941 | +0.57(+0.50%) |
Jul 20, 2020 | 113.56 | 114.04 | 112.77 | 112.98 | 329,370 | -1.29(-1.13%) |
Jul 17, 2020 | 113.34 | 114.65 | 111.96 | 114.28 | 631,688 | +1.73(+1.54%) |
Jul 16, 2020 | 112.04 | 113.63 | 111.58 | 112.54 | 716,585 | +0.41(+0.36%) |
Jul 15, 2020 | 111.25 | 112.72 | 110.56 | 112.14 | 808,282 | +2.99(+2.74%) |
Jul 14, 2020 | 105.66 | 109.15 | 105.02 | 109.15 | 832,360 | +3.46(+3.27%) |
Jul 13, 2020 | 105.74 | 107.52 | 105.27 | 105.69 | 1,003,951 | +1.05(+1.00%) |
Jul 10, 2020 | 104.42 | 105.40 | 103.67 | 104.64 | 1,030,142 | +0.41(+0.39%) |
Jul 09, 2020 | 106.02 | 106.22 | 103.65 | 104.24 | 608,401 | -2.20(-2.07%) |
Jul 08, 2020 | 108.83 | 109.36 | 106.01 | 106.44 | 714,780 | -2.73(-2.50%) |
Jul 07, 2020 | 109.98 | 110.11 | 108.63 | 109.18 | 509,678 | -2.20(-1.97%) |
Jul 06, 2020 | 112.55 | 113.17 | 109.99 | 111.37 | 667,827 | +1.11(+1.01%) |
Jul 02, 2020 | 108.55 | 110.79 | 108.04 | 110.26 | 772,818 | +2.81(+2.61%) |
Jul 01, 2020 | 107.75 | 108.14 | 105.83 | 107.45 | 522,646 | -0.07(-0.06%) |
Jun 30, 2020 | 105.35 | 108.46 | 105.29 | 107.52 | 631,265 | +2.03(+1.92%) |
Jun 29, 2020 | 104.45 | 106.55 | 103.99 | 105.49 | 358,532 | +1.99(+1.92%) |
Jun 26, 2020 | 104.73 | 105.80 | 103.08 | 103.50 | 1,596,253 | -1.45(-1.38%) |
Jun 25, 2020 | 105.61 | 105.61 | 103.11 | 104.95 | 877,417 | -0.87(-0.82%) |
Jun 24, 2020 | 107.79 | 108.22 | 105.53 | 105.82 | 963,630 | -3.01(-2.76%) |
Jun 23, 2020 | 108.49 | 109.20 | 106.90 | 108.83 | 642,321 | +1.61(+1.50%) |
Jun 22, 2020 | 106.92 | 107.72 | 105.94 | 107.22 | 428,554 | -0.71(-0.66%) |
Jun 19, 2020 | 111.78 | 111.78 | 107.91 | 107.92 | 569,294 | -1.84(-1.67%) |
Jun 18, 2020 | 109.03 | 110.03 | 108.25 | 109.76 | 438,131 | +0.68(+0.62%) |
Jun 17, 2020 | 109.94 | 110.42 | 108.68 | 109.08 | 276,289 | -0.57(-0.52%) |
Jun 16, 2020 | 112.85 | 112.98 | 108.06 | 109.65 | 580,887 | +0.78(+0.72%) |
Jun 15, 2020 | 104.02 | 109.60 | 102.79 | 108.86 | 399,141 | +1.90(+1.78%) |
Jun 12, 2020 | 109.30 | 110.21 | 105.55 | 106.96 | 456,178 | +1.40(+1.33%) |
Jun 11, 2020 | 112.06 | 112.06 | 105.47 | 105.56 | 753,888 | -8.90(-7.78%) |
Jun 10, 2020 | 115.30 | 115.30 | 112.18 | 114.46 | 697,051 | -0.91(-0.78%) |
Jun 09, 2020 | 116.19 | 116.46 | 114.39 | 115.37 | 385,494 | -2.06(-1.76%) |
Jun 08, 2020 | 115.87 | 118.40 | 115.76 | 117.43 | 468,180 | +1.22(+1.05%) |
Jun 05, 2020 | 115.63 | 118.43 | 114.78 | 116.22 | 784,278 | +4.32(+3.86%) |
Jun 04, 2020 | 111.64 | 113.09 | 110.73 | 111.90 | 459,149 | -0.95(-0.84%) |
Jun 03, 2020 | 110.50 | 113.30 | 109.65 | 112.85 | 667,843 | +3.94(+3.62%) |
Jun 02, 2020 | 106.10 | 109.80 | 106.10 | 108.91 | 682,531 | +3.00(+2.83%) |
Jun 01, 2020 | 104.35 | 106.67 | 104.22 | 105.92 | 526,053 | +2.16(+2.08%) |
May 29, 2020 | 104.70 | 105.50 | 102.44 | 103.76 | 1,232,779 | -1.42(-1.35%) |
May 28, 2020 | 107.44 | 107.44 | 105.01 | 105.18 | 424,006 | -1.15(-1.09%) |
May 27, 2020 | 106.43 | 107.67 | 104.37 | 106.34 | 722,252 | +1.85(+1.77%) |
May 26, 2020 | 102.56 | 105.04 | 101.65 | 104.49 | 656,089 | +4.69(+4.70%) |
May 22, 2020 | 99.19 | 100.91 | 99.07 | 99.80 | 616,069 | +0.51(+0.51%) |
May 21, 2020 | 98.46 | 99.43 | 96.68 | 99.30 | 494,972 | +0.15(+0.15%) |
May 20, 2020 | 97.41 | 100.16 | 97.41 | 99.15 | 516,439 | +2.76(+2.86%) |
May 19, 2020 | 97.31 | 97.98 | 96.16 | 96.39 | 405,795 | -1.58(-1.61%) |
May 18, 2020 | 97.77 | 99.81 | 97.77 | 97.97 | 614,483 | +3.76(+3.99%) |
May 15, 2020 | 94.86 | 95.48 | 93.06 | 94.21 | 532,768 | -1.63(-1.70%) |
May 14, 2020 | 94.91 | 95.87 | 92.67 | 95.84 | 533,969 | -0.04(-0.04%) |
May 13, 2020 | 96.91 | 98.62 | 94.81 | 95.87 | 587,834 | -2.06(-2.11%) |
May 12, 2020 | 102.36 | 103.02 | 97.90 | 97.94 | 443,478 | -4.08(-4.00%) |
May 11, 2020 | 101.41 | 102.47 | 98.87 | 102.02 | 437,214 | -0.42(-0.41%) |
May 08, 2020 | 99.71 | 102.69 | 99.32 | 102.44 | 404,562 | +4.63(+4.74%) |
May 07, 2020 | 100.35 | 100.99 | 97.32 | 97.81 | 670,338 | -1.34(-1.35%) |
May 06, 2020 | 100.41 | 101.19 | 98.77 | 99.15 | 355,761 | -0.69(-0.69%) |
May 05, 2020 | 100.85 | 101.60 | 99.51 | 99.84 | 473,896 | -0.40(-0.40%) |
May 04, 2020 | 100.93 | 101.25 | 99.02 | 100.24 | 403,355 | -1.08(-1.06%) |