Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 154.26 | 157.68 | 154.26 | 155.63 | 2,126,600 | -0.92(-0.59%) |
Apr 29, 2021 | 160.14 | 160.25 | 154.74 | 156.55 | 1,933,172 | -2.58(-1.62%) |
Apr 28, 2021 | 155.44 | 159.87 | 155.44 | 159.13 | 1,743,489 | +1.33(+0.84%) |
Apr 27, 2021 | 153.47 | 158.52 | 153.25 | 157.80 | 3,012,050 | +5.30(+3.48%) |
Apr 26, 2021 | 150.88 | 152.55 | 148.96 | 152.50 | 1,510,144 | +3.49(+2.34%) |
Apr 23, 2021 | 142.81 | 149.37 | 142.81 | 149.01 | 1,991,100 | +5.53(+3.85%) |
Apr 22, 2021 | 141.29 | 146.94 | 140.51 | 143.48 | 1,386,334 | +2.43(+1.72%) |
Apr 21, 2021 | 138.30 | 141.41 | 138.30 | 141.05 | 1,768,187 | +1.33(+0.95%) |
Apr 20, 2021 | 145.33 | 145.76 | 139.51 | 139.72 | 1,493,415 | -6.28(-4.30%) |
Apr 19, 2021 | 145.29 | 146.75 | 143.07 | 146.00 | 964,330 | +0.70(+0.48%) |
Apr 16, 2021 | 145.92 | 146.54 | 144.16 | 145.30 | 1,157,500 | -1.17(-0.80%) |
Apr 15, 2021 | 146.65 | 147.71 | 145.82 | 146.47 | 1,426,838 | +2.29(+1.59%) |
Apr 14, 2021 | 146.00 | 146.79 | 143.90 | 144.18 | 900,889 | -1.97(-1.35%) |
Apr 13, 2021 | 142.36 | 146.94 | 142.36 | 146.15 | 1,371,540 | +1.62(+1.12%) |
Apr 12, 2021 | 145.56 | 148.94 | 143.54 | 144.53 | 1,448,461 | +0.66(+0.46%) |
Apr 09, 2021 | 144.33 | 144.76 | 141.49 | 143.87 | 1,425,200 | -1.68(-1.15%) |
Apr 08, 2021 | 143.95 | 145.66 | 141.07 | 145.55 | 2,715,169 | +3.69(+2.60%) |
Apr 07, 2021 | 142.89 | 142.90 | 140.07 | 141.86 | 1,249,674 | -1.28(-0.89%) |
Apr 06, 2021 | 144.39 | 144.97 | 141.90 | 143.14 | 1,319,522 | -1.01(-0.70%) |
Apr 05, 2021 | 142.23 | 144.76 | 140.63 | 144.15 | 1,402,556 | +1.49(+1.04%) |
Apr 01, 2021 | 139.54 | 144.80 | 139.50 | 142.66 | 2,330,200 | +5.28(+3.84%) |
Mar 31, 2021 | 133.32 | 139.75 | 133.32 | 137.38 | 2,868,266 | +5.90(+4.49%) |
Mar 30, 2021 | 132.44 | 132.58 | 129.68 | 131.48 | 2,386,085 | -1.67(-1.25%) |
Mar 29, 2021 | 137.60 | 138.70 | 131.80 | 133.15 | 2,671,251 | -5.12(-3.70%) |
Mar 26, 2021 | 134.51 | 138.36 | 132.32 | 138.27 | 2,608,600 | +3.67(+2.73%) |
Mar 25, 2021 | 137.35 | 139.08 | 133.27 | 134.60 | 3,247,056 | -5.20(-3.72%) |
Mar 24, 2021 | 146.79 | 147.05 | 139.21 | 139.80 | 2,316,066 | -6.09(-4.17%) |
Mar 23, 2021 | 154.54 | 156.29 | 145.85 | 145.89 | 2,424,033 | -9.00(-5.81%) |
Mar 22, 2021 | 153.37 | 156.06 | 151.84 | 154.89 | 1,505,434 | +2.19(+1.43%) |
Mar 19, 2021 | 147.88 | 153.84 | 146.36 | 152.70 | 3,207,500 | +5.56(+3.78%) |
Mar 18, 2021 | 151.41 | 152.30 | 146.33 | 147.14 | 2,001,010 | -7.27(-4.71%) |
Mar 17, 2021 | 151.43 | 156.51 | 150.25 | 154.41 | 1,424,744 | +0.22(+0.14%) |
Mar 16, 2021 | 155.72 | 157.46 | 152.14 | 154.19 | 1,486,251 | +0.26(+0.17%) |
Mar 15, 2021 | 152.50 | 156.55 | 151.81 | 153.93 | 1,570,698 | +0.55(+0.36%) |
Mar 12, 2021 | 154.23 | 155.00 | 149.34 | 153.38 | 1,643,100 | -1.97(-1.27%) |
Mar 11, 2021 | 150.97 | 157.90 | 150.52 | 155.35 | 2,235,272 | +8.50(+5.79%) |
Mar 10, 2021 | 152.60 | 154.29 | 144.88 | 146.85 | 1,953,561 | -5.26(-3.46%) |
Mar 09, 2021 | 148.85 | 154.31 | 148.85 | 152.11 | 2,275,721 | +6.55(+4.50%) |
Mar 08, 2021 | 146.30 | 148.97 | 143.49 | 145.56 | 3,837,126 | -0.73(-0.50%) |
Mar 05, 2021 | 149.01 | 149.01 | 142.18 | 146.29 | 5,159,200 | +2.63(+1.83%) |
Mar 04, 2021 | 146.23 | 149.22 | 140.01 | 143.66 | 3,262,709 | -3.68(-2.50%) |
Mar 03, 2021 | 151.48 | 152.72 | 146.12 | 147.34 | 1,838,063 | -5.17(-3.39%) |
Mar 02, 2021 | 156.99 | 157.36 | 152.13 | 152.51 | 1,944,127 | -4.01(-2.56%) |
Mar 01, 2021 | 157.87 | 157.87 | 153.88 | 156.52 | 1,867,309 | +3.67(+2.40%) |
Feb 26, 2021 | 152.92 | 154.35 | 146.49 | 152.85 | 3,297,200 | +1.13(+0.74%) |
Feb 25, 2021 | 159.75 | 161.85 | 151.09 | 151.72 | 2,819,354 | -9.07(-5.64%) |
Feb 24, 2021 | 160.01 | 161.90 | 157.28 | 160.79 | 2,360,239 | -0.54(-0.33%) |
Feb 23, 2021 | 155.43 | 161.97 | 151.15 | 161.33 | 2,675,224 | +4.62(+2.95%) |
Feb 22, 2021 | 159.83 | 160.48 | 155.88 | 156.71 | 3,261,127 | -4.24(-2.63%) |
Feb 19, 2021 | 164.02 | 164.02 | 160.00 | 160.95 | 2,652,400 | -1.29(-0.80%) |
Feb 18, 2021 | 159.04 | 163.40 | 156.28 | 162.24 | 2,404,563 | +1.44(+0.90%) |
Feb 17, 2021 | 162.81 | 163.89 | 159.54 | 160.80 | 2,289,806 | -4.06(-2.46%) |
Feb 16, 2021 | 170.65 | 171.10 | 164.46 | 164.86 | 1,957,540 | -4.67(-2.75%) |
Feb 12, 2021 | 172.16 | 172.34 | 166.85 | 169.53 | 2,186,500 | -2.60(-1.51%) |
Feb 11, 2021 | 171.02 | 174.68 | 167.20 | 172.13 | 4,891,159 | +1.06(+0.62%) |
Feb 10, 2021 | 165.60 | 173.54 | 162.52 | 171.07 | 4,871,797 | +12.20(+7.68%) |
Feb 09, 2021 | 159.00 | 160.77 | 154.03 | 158.87 | 4,693,563 | -0.13(-0.08%) |
Feb 08, 2021 | 160.17 | 162.96 | 156.77 | 159.00 | 4,193,388 | -0.82(-0.51%) |
Feb 05, 2021 | 151.46 | 159.99 | 149.70 | 159.82 | 3,532,600 | +9.19(+6.10%) |
Feb 04, 2021 | 141.77 | 150.86 | 141.20 | 150.63 | 4,897,040 | +12.51(+9.06%) |
Feb 03, 2021 | 146.00 | 147.92 | 137.58 | 138.12 | 8,961,356 | -11.97(-7.98%) |
Feb 02, 2021 | 149.20 | 150.35 | 146.40 | 150.09 | 2,750,319 | +4.14(+2.84%) |
Feb 01, 2021 | 142.41 | 146.55 | 141.30 | 145.95 | 2,039,489 | +6.09(+4.35%) |
Jan 29, 2021 | 141.18 | 143.20 | 137.16 | 139.86 | 3,206,000 | -1.66(-1.17%) |
Jan 28, 2021 | 132.39 | 146.79 | 132.20 | 141.52 | 3,648,196 | +9.97(+7.58%) |
Jan 27, 2021 | 134.18 | 137.66 | 130.00 | 131.55 | 3,580,941 | -6.87(-4.96%) |
Jan 26, 2021 | 139.42 | 142.40 | 137.55 | 138.42 | 2,080,457 | -1.00(-0.72%) |
Jan 25, 2021 | 141.59 | 142.38 | 133.36 | 139.42 | 5,522,366 | -1.58(-1.12%) |
Jan 22, 2021 | 143.00 | 144.18 | 139.55 | 141.00 | 3,146,500 | -3.49(-2.42%) |
Jan 21, 2021 | 148.59 | 149.50 | 143.36 | 144.49 | 1,965,020 | -3.14(-2.13%) |
Jan 20, 2021 | 147.26 | 148.60 | 146.19 | 147.63 | 2,675,572 | +1.49(+1.02%) |
Jan 19, 2021 | 151.50 | 152.15 | 144.01 | 146.14 | 3,836,218 | -4.71(-3.12%) |
Jan 15, 2021 | 149.07 | 152.16 | 145.09 | 150.85 | 2,543,900 | +1.80(+1.21%) |
Jan 14, 2021 | 156.79 | 158.22 | 148.03 | 149.05 | 1,905,814 | -5.97(-3.85%) |
Jan 13, 2021 | 154.00 | 159.85 | 153.58 | 155.02 | 2,146,428 | +1.45(+0.94%) |
Jan 12, 2021 | 152.00 | 154.17 | 150.73 | 153.57 | 1,309,253 | +1.67(+1.10%) |
Jan 11, 2021 | 151.62 | 153.59 | 148.27 | 151.90 | 1,628,160 | +0.11(+0.07%) |
Jan 08, 2021 | 154.20 | 154.75 | 148.75 | 151.79 | 1,226,800 | -1.07(-0.70%) |
Jan 07, 2021 | 149.49 | 153.07 | 149.46 | 152.86 | 1,785,465 | +4.05(+2.72%) |
Jan 06, 2021 | 147.70 | 150.54 | 147.16 | 148.81 | 1,807,000 | -1.48(-0.98%) |
Jan 05, 2021 | 148.54 | 151.84 | 148.43 | 150.29 | 860,308 | +0.37(+0.25%) |
Jan 04, 2021 | 153.31 | 153.99 | 147.31 | 149.92 | 1,758,943 | -1.27(-0.84%) |
Dec 31, 2020 | 151.19 | 151.19 | 151.19 | 816,407 | -0.81(-0.53%) | |
Dec 30, 2020 | 152.20 | 152.66 | 150.30 | 152.00 | 816,407 | +1.78(+1.18%) |
Dec 29, 2020 | 151.00 | 151.20 | 148.24 | 150.22 | 1,425,497 | +0.14(+0.09%) |
Dec 28, 2020 | 153.64 | 154.74 | 146.81 | 150.08 | 2,549,161 | -2.00(-1.32%) |
Dec 24, 2020 | 153.04 | 154.15 | 151.34 | 152.08 | 1,111,600 | -1.31(-0.85%) |
Dec 23, 2020 | 157.57 | 157.57 | 153.16 | 153.39 | 1,090,343 | -2.73(-1.75%) |
Dec 22, 2020 | 153.91 | 158.40 | 153.29 | 156.12 | 1,754,111 | +1.97(+1.28%) |
Dec 21, 2020 | 152.26 | 155.53 | 148.68 | 154.15 | 2,188,699 | -0.92(-0.59%) |
Dec 18, 2020 | 150.93 | 157.22 | 150.00 | 155.07 | 10,984,200 | +6.32(+4.25%) |
Dec 17, 2020 | 155.00 | 159.53 | 148.39 | 148.75 | 4,122,681 | -5.15(-3.35%) |
Dec 16, 2020 | 152.75 | 154.90 | 151.61 | 153.90 | 2,403,069 | +3.06(+2.03%) |
Dec 15, 2020 | 146.50 | 151.18 | 145.65 | 150.84 | 2,497,009 | +6.03(+4.16%) |
Dec 14, 2020 | 149.60 | 150.55 | 144.65 | 144.81 | 2,522,103 | -3.30(-2.23%) |
Dec 11, 2020 | 146.81 | 148.50 | 144.76 | 148.11 | 1,933,500 | +0.79(+0.54%) |
Dec 10, 2020 | 143.15 | 148.09 | 141.64 | 147.32 | 2,535,370 | +3.80(+2.65%) |
Dec 09, 2020 | 146.63 | 148.65 | 142.66 | 143.52 | 2,017,641 | -1.90(-1.31%) |
Dec 08, 2020 | 146.56 | 147.40 | 144.03 | 145.42 | 1,226,074 | -0.65(-0.44%) |
Dec 07, 2020 | 144.31 | 146.66 | 142.80 | 146.07 | 1,350,443 | +0.68(+0.47%) |
Dec 04, 2020 | 139.72 | 146.13 | 139.70 | 145.39 | 2,359,500 | +5.25(+3.75%) |
Dec 03, 2020 | 138.08 | 142.79 | 138.00 | 140.14 | 1,650,806 | +1.21(+0.87%) |
Dec 02, 2020 | 142.10 | 142.10 | 137.39 | 138.93 | 1,582,044 | -4.38(-3.06%) |
Dec 01, 2020 | 141.21 | 143.82 | 140.82 | 143.31 | 2,084,484 | +4.10(+2.95%) |
Nov 30, 2020 | 139.11 | 139.79 | 135.30 | 139.21 | 2,222,305 | -0.42(-0.30%) |
Nov 27, 2020 | 139.16 | 143.09 | 137.88 | 139.63 | 931,400 | +0.62(+0.45%) |
Nov 25, 2020 | 139.34 | 141.63 | 136.87 | 139.01 | 1,478,500 | +0.34(+0.25%) |
Nov 24, 2020 | 137.65 | 138.94 | 135.08 | 138.67 | 2,026,064 | +0.44(+0.32%) |
Nov 23, 2020 | 131.07 | 139.07 | 131.07 | 138.23 | 2,321,645 | +7.66(+5.87%) |
Nov 20, 2020 | 131.92 | 135.00 | 130.33 | 130.57 | 1,516,000 | -1.74(-1.32%) |
Nov 19, 2020 | 131.19 | 135.15 | 130.20 | 132.31 | 1,168,121 | +0.96(+0.73%) |
Nov 18, 2020 | 133.75 | 134.10 | 129.61 | 131.35 | 1,040,814 | +0.00(+0.00%) |
Nov 17, 2020 | 134.57 | 135.18 | 130.72 | 131.35 | 2,163,570 | -3.48(-2.58%) |
Nov 16, 2020 | 133.75 | 137.22 | 132.01 | 134.83 | 2,092,717 | +3.23(+2.45%) |
Nov 13, 2020 | 131.12 | 132.75 | 129.38 | 131.60 | 1,281,000 | +0.34(+0.26%) |
Nov 12, 2020 | 133.06 | 135.60 | 130.38 | 131.26 | 1,472,827 | -2.15(-1.61%) |
Nov 11, 2020 | 133.67 | 137.36 | 133.07 | 133.41 | 1,377,249 | +1.19(+0.90%) |
Nov 10, 2020 | 137.13 | 139.26 | 131.28 | 132.22 | 3,009,610 | -5.00(-3.64%) |
Nov 09, 2020 | 136.38 | 141.81 | 134.15 | 137.22 | 4,233,284 | +4.66(+3.52%) |
Nov 06, 2020 | 134.59 | 136.21 | 130.20 | 132.56 | 2,951,500 | -2.41(-1.79%) |
Nov 05, 2020 | 132.00 | 138.50 | 129.14 | 134.97 | 5,816,098 | +6.28(+4.88%) |
Nov 04, 2020 | 124.68 | 129.31 | 122.28 | 128.69 | 4,096,788 | +7.06(+5.80%) |
Nov 03, 2020 | 119.34 | 123.23 | 117.68 | 121.63 | 3,386,580 | +2.65(+2.23%) |
Nov 02, 2020 | 117.51 | 121.35 | 116.23 | 118.98 | 2,765,314 | +2.20(+1.88%) |
Oct 30, 2020 | 121.37 | 123.27 | 116.24 | 116.78 | 2,146,600 | -5.34(-4.37%) |
Oct 29, 2020 | 119.53 | 123.69 | 119.00 | 122.12 | 1,622,271 | +3.60(+3.04%) |
Oct 28, 2020 | 123.05 | 123.45 | 118.13 | 118.52 | 2,029,786 | -7.26(-5.77%) |
Oct 27, 2020 | 119.41 | 127.42 | 119.31 | 125.78 | 3,451,443 | +6.52(+5.47%) |
Oct 26, 2020 | 118.69 | 122.00 | 117.65 | 119.26 | 1,945,692 | -1.04(-0.86%) |
Oct 23, 2020 | 118.07 | 120.38 | 116.53 | 120.30 | 1,197,800 | +3.58(+3.07%) |
Oct 22, 2020 | 117.67 | 118.11 | 114.51 | 116.72 | 1,548,275 | -1.34(-1.14%) |
Oct 21, 2020 | 116.25 | 119.32 | 115.59 | 118.06 | 2,155,678 | +3.20(+2.79%) |
Oct 20, 2020 | 113.67 | 116.57 | 113.22 | 114.86 | 1,637,236 | +1.86(+1.65%) |
Oct 19, 2020 | 112.29 | 115.61 | 111.59 | 113.00 | 1,942,026 | +0.79(+0.70%) |
Oct 16, 2020 | 112.56 | 113.07 | 110.42 | 112.21 | 1,485,600 | +1.04(+0.94%) |
Oct 15, 2020 | 108.20 | 112.10 | 107.05 | 111.17 | 1,754,474 | +1.40(+1.28%) |
Oct 14, 2020 | 111.87 | 112.50 | 109.28 | 109.77 | 1,439,373 | -1.39(-1.25%) |
Oct 13, 2020 | 112.00 | 113.40 | 110.39 | 111.16 | 2,181,585 | +0.86(+0.78%) |
Oct 12, 2020 | 112.50 | 113.94 | 108.85 | 110.30 | 2,160,158 | -2.08(-1.85%) |
Oct 09, 2020 | 113.64 | 114.40 | 111.66 | 112.38 | 1,696,600 | -1.07(-0.94%) |
Oct 08, 2020 | 115.95 | 117.49 | 113.10 | 113.45 | 2,589,821 | -1.05(-0.92%) |
Oct 07, 2020 | 114.59 | 115.49 | 112.13 | 114.50 | 2,253,919 | +0.29(+0.25%) |
Oct 06, 2020 | 113.94 | 115.82 | 112.79 | 114.21 | 1,685,455 | +0.16(+0.14%) |
Oct 05, 2020 | 112.99 | 115.15 | 111.68 | 114.05 | 1,721,613 | +2.11(+1.88%) |
Oct 02, 2020 | 113.13 | 115.90 | 111.63 | 111.94 | 1,664,000 | -4.27(-3.67%) |
Oct 01, 2020 | 112.23 | 116.58 | 111.13 | 116.21 | 2,833,784 | +5.56(+5.02%) |
Sep 30, 2020 | 108.43 | 111.79 | 108.43 | 110.65 | 2,413,730 | +1.53(+1.40%) |
Sep 29, 2020 | 108.22 | 109.38 | 106.63 | 109.12 | 3,238,950 | +0.53(+0.49%) |
Sep 28, 2020 | 107.15 | 109.84 | 106.78 | 108.59 | 2,435,313 | +2.84(+2.69%) |
Sep 25, 2020 | 103.58 | 107.52 | 102.77 | 105.75 | 1,851,600 | +2.32(+2.24%) |
Sep 24, 2020 | 101.02 | 105.13 | 100.61 | 103.43 | 1,661,624 | +0.54(+0.52%) |
Sep 23, 2020 | 106.94 | 107.25 | 102.41 | 102.89 | 2,350,221 | -3.62(-3.40%) |
Sep 22, 2020 | 108.38 | 108.79 | 105.46 | 106.51 | 2,665,727 | -0.34(-0.32%) |
Sep 21, 2020 | 106.08 | 107.25 | 104.21 | 106.85 | 2,832,414 | -1.56(-1.44%) |
Sep 18, 2020 | 107.74 | 109.77 | 105.36 | 108.41 | 6,138,400 | +0.85(+0.79%) |
Sep 17, 2020 | 107.95 | 108.46 | 105.65 | 107.56 | 2,669,035 | -0.74(-0.68%) |
Sep 16, 2020 | 110.75 | 111.39 | 107.79 | 108.30 | 4,088,572 | -2.68(-2.41%) |
Sep 15, 2020 | 109.95 | 111.66 | 108.71 | 110.98 | 2,459,953 | +2.72(+2.51%) |
Sep 14, 2020 | 105.74 | 109.27 | 105.74 | 108.26 | 3,473,937 | +4.61(+4.45%) |
Sep 11, 2020 | 106.86 | 106.86 | 101.65 | 103.65 | 2,302,400 | -1.81(-1.72%) |
Sep 10, 2020 | 106.29 | 108.37 | 104.17 | 105.46 | 2,005,370 | -0.10(-0.09%) |
Sep 09, 2020 | 104.49 | 106.67 | 102.13 | 105.56 | 2,711,249 | +3.50(+3.43%) |
Sep 08, 2020 | 100.64 | 105.54 | 100.25 | 102.06 | 3,918,101 | -3.88(-3.66%) |
Sep 04, 2020 | 108.51 | 110.95 | 102.08 | 105.94 | 3,004,000 | -4.60(-4.16%) |
Sep 03, 2020 | 114.23 | 114.82 | 108.81 | 110.54 | 2,414,468 | -6.95(-5.92%) |
Sep 02, 2020 | 114.70 | 117.62 | 112.88 | 117.49 | 3,026,641 | +4.08(+3.60%) |
Sep 01, 2020 | 110.87 | 115.25 | 110.87 | 113.41 | 2,799,835 | +1.73(+1.55%) |
Aug 31, 2020 | 111.49 | 112.25 | 110.44 | 111.68 | 2,619,261 | +0.18(+0.16%) |
Aug 28, 2020 | 112.18 | 113.56 | 109.87 | 111.50 | 1,343,300 | -0.03(-0.03%) |
Aug 27, 2020 | 112.45 | 113.27 | 111.34 | 111.53 | 2,006,112 | -1.00(-0.89%) |
Aug 26, 2020 | 113.20 | 114.08 | 110.95 | 112.53 | 1,651,650 | +0.25(+0.22%) |
Aug 25, 2020 | 110.78 | 112.52 | 109.56 | 112.28 | 1,808,422 | +0.38(+0.34%) |
Aug 24, 2020 | 113.64 | 114.96 | 111.01 | 111.90 | 1,650,408 | -0.65(-0.58%) |
Aug 21, 2020 | 113.54 | 114.70 | 112.41 | 112.55 | 2,096,400 | -0.53(-0.47%) |
Aug 20, 2020 | 113.99 | 115.53 | 112.16 | 113.08 | 1,695,333 | -1.07(-0.94%) |
Aug 19, 2020 | 114.82 | 118.46 | 113.94 | 114.15 | 4,237,667 | -1.06(-0.92%) |
Aug 18, 2020 | 114.54 | 116.46 | 114.10 | 115.21 | 4,318,455 | +1.10(+0.96%) |
Aug 17, 2020 | 118.80 | 119.79 | 113.56 | 114.11 | 4,507,987 | -4.69(-3.95%) |
Aug 14, 2020 | 118.00 | 121.44 | 117.65 | 118.80 | 2,220,000 | +1.36(+1.16%) |
Aug 13, 2020 | 118.25 | 118.25 | 116.69 | 117.44 | 2,065,430 | +1.52(+1.31%) |
Aug 12, 2020 | 115.85 | 118.00 | 115.42 | 115.92 | 2,197,740 | +0.42(+0.36%) |
Aug 11, 2020 | 115.38 | 118.39 | 114.87 | 115.50 | 2,575,340 | -0.15(-0.13%) |
Aug 10, 2020 | 117.01 | 119.49 | 112.69 | 115.65 | 4,572,262 | -0.23(-0.20%) |
Aug 07, 2020 | 114.44 | 116.25 | 113.03 | 115.88 | 2,267,000 | +1.91(+1.68%) |
Aug 06, 2020 | 117.73 | 118.00 | 113.88 | 113.97 | 4,489,477 | -6.74(-5.58%) |
Aug 05, 2020 | 119.00 | 123.00 | 115.31 | 120.71 | 6,657,505 | +13.14(+12.22%) |
Aug 04, 2020 | 110.20 | 110.47 | 105.99 | 107.57 | 3,171,834 | -2.83(-2.56%) |
Aug 03, 2020 | 103.78 | 110.86 | 103.07 | 110.40 | 4,925,004 | +7.70(+7.50%) |
Jul 31, 2020 | 103.63 | 103.97 | 101.55 | 102.70 | 3,006,700 | +0.35(+0.34%) |
Jul 30, 2020 | 101.99 | 104.33 | 100.58 | 102.35 | 3,173,331 | -0.44(-0.43%) |
Jul 29, 2020 | 100.00 | 103.50 | 99.00 | 102.79 | 4,458,697 | +4.35(+4.42%) |
Jul 28, 2020 | 91.51 | 101.90 | 91.51 | 98.44 | 7,953,027 | +6.67(+7.27%) |
Jul 27, 2020 | 91.69 | 93.78 | 91.00 | 91.77 | 4,017,271 | +1.41(+1.56%) |
Jul 24, 2020 | 89.99 | 91.80 | 87.56 | 90.36 | 2,607,300 | -0.79(-0.87%) |
Jul 23, 2020 | 93.01 | 94.44 | 90.59 | 91.15 | 1,632,929 | -2.22(-2.38%) |
Jul 22, 2020 | 94.00 | 96.02 | 92.92 | 93.37 | 2,725,425 | -0.56(-0.60%) |
Jul 21, 2020 | 98.41 | 98.41 | 92.62 | 93.93 | 3,217,677 | -3.24(-3.33%) |
Jul 20, 2020 | 91.71 | 98.98 | 91.46 | 97.17 | 6,021,711 | +5.42(+5.91%) |
Jul 17, 2020 | 95.10 | 95.87 | 90.95 | 91.75 | 4,195,200 | -2.71(-2.87%) |
Jul 16, 2020 | 95.54 | 95.81 | 93.50 | 94.46 | 2,535,604 | -1.97(-2.04%) |
Jul 15, 2020 | 98.35 | 99.00 | 95.75 | 96.43 | 2,853,975 | -1.50(-1.53%) |
Jul 14, 2020 | 96.00 | 99.18 | 94.40 | 97.93 | 6,046,163 | +1.01(+1.04%) |
Jul 13, 2020 | 100.72 | 101.47 | 96.24 | 96.92 | 4,708,312 | -3.47(-3.46%) |
Jul 10, 2020 | 96.87 | 102.15 | 96.40 | 100.39 | 4,693,900 | +4.07(+4.23%) |
Jul 09, 2020 | 95.00 | 97.90 | 94.50 | 96.32 | 4,777,765 | +2.12(+2.25%) |
Jul 08, 2020 | 92.00 | 95.87 | 91.51 | 94.20 | 4,442,295 | +2.20(+2.39%) |
Jul 07, 2020 | 93.34 | 94.76 | 91.56 | 92.00 | 8,122,762 | -2.78(-2.93%) |
Jul 06, 2020 | 100.00 | 100.53 | 93.24 | 94.78 | 13,034,438 | -4.14(-4.19%) |
Jul 02, 2020 | 105.10 | 108.45 | 96.12 | 98.92 | 7,160,800 | -6.75(-6.39%) |
Jul 01, 2020 | 106.00 | 107.43 | 94.01 | 105.67 | 12,163,710 | +75.10(+245.69%) |
Jun 30, 2020 | 30.32 | 30.83 | 29.99 | 30.57 | 12,256,608 | +0.30(+0.99%) |
Jun 29, 2020 | 28.84 | 30.39 | 28.74 | 30.27 | 15,370,296 | +1.38(+4.76%) |
Jun 26, 2020 | 28.45 | 29.12 | 27.94 | 28.89 | 10,358,916 | +0.64(+2.25%) |
Jun 25, 2020 | 27.88 | 28.63 | 27.79 | 28.26 | 4,232,079 | +0.27(+0.95%) |
Jun 24, 2020 | 28.13 | 28.50 | 27.18 | 27.99 | 8,081,587 | -0.17(-0.60%) |
Jun 23, 2020 | 27.43 | 28.48 | 27.03 | 28.16 | 9,579,529 | +0.97(+3.57%) |
Jun 22, 2020 | 27.52 | 27.57 | 26.72 | 27.19 | 7,115,752 | -0.15(-0.54%) |
Jun 19, 2020 | 28.32 | 28.39 | 27.19 | 27.34 | 10,815,227 | -0.71(-2.52%) |
Jun 18, 2020 | 27.03 | 28.26 | 26.86 | 28.04 | 10,834,401 | +1.07(+3.95%) |
Jun 17, 2020 | 26.54 | 27.07 | 26.16 | 26.98 | 8,669,496 | +0.64(+2.44%) |
Jun 16, 2020 | 25.70 | 26.60 | 25.61 | 26.33 | 11,774,390 | +1.11(+4.39%) |
Jun 15, 2020 | 24.56 | 25.29 | 24.41 | 25.23 | 7,837,157 | +0.31(+1.25%) |
Jun 12, 2020 | 25.17 | 25.23 | 24.09 | 24.91 | 8,342,114 | +0.45(+1.83%) |
Jun 11, 2020 | 24.26 | 24.76 | 23.58 | 24.47 | 10,316,773 | -0.79(-3.13%) |
Jun 10, 2020 | 25.74 | 25.89 | 25.03 | 25.26 | 6,981,199 | -0.35(-1.38%) |
Jun 09, 2020 | 25.80 | 25.84 | 24.99 | 25.61 | 9,116,813 | +0.05(+0.20%) |
Jun 08, 2020 | 25.83 | 26.51 | 25.51 | 25.56 | 6,291,245 | -0.17(-0.64%) |
Jun 05, 2020 | 26.14 | 26.44 | 25.53 | 25.73 | 6,464,692 | -0.37(-1.41%) |
Jun 04, 2020 | 26.53 | 26.86 | 25.60 | 26.09 | 6,534,196 | -0.75(-2.80%) |
Jun 03, 2020 | 26.95 | 27.29 | 26.22 | 26.84 | 6,852,031 | -0.10(-0.37%) |
Jun 02, 2020 | 26.78 | 27.00 | 25.92 | 26.94 | 7,289,059 | +0.75(+2.87%) |
Jun 01, 2020 | 25.45 | 26.46 | 25.45 | 26.19 | 7,527,185 | +0.77(+3.02%) |
May 29, 2020 | 25.67 | 25.77 | 25.05 | 25.43 | 5,098,212 | +0.03(+0.12%) |
May 28, 2020 | 24.19 | 26.20 | 24.13 | 25.39 | 10,623,363 | +0.85(+3.44%) |
May 27, 2020 | 24.41 | 24.59 | 23.73 | 24.55 | 3,030,098 | +0.14(+0.56%) |
May 26, 2020 | 24.70 | 24.77 | 24.08 | 24.41 | 2,657,941 | +0.16(+0.66%) |
May 22, 2020 | 24.16 | 24.77 | 23.73 | 24.25 | 2,757,124 | +0.27(+1.11%) |
May 21, 2020 | 24.23 | 24.45 | 23.55 | 23.99 | 3,014,528 | -0.18(-0.76%) |
May 20, 2020 | 24.65 | 24.98 | 23.83 | 24.17 | 5,970,052 | -0.31(-1.26%) |
May 19, 2020 | 23.91 | 25.10 | 23.72 | 24.48 | 5,613,688 | +0.61(+2.54%) |
May 18, 2020 | 22.84 | 24.04 | 22.64 | 23.87 | 8,458,941 | +1.55(+6.95%) |
May 15, 2020 | 21.98 | 22.43 | 21.84 | 22.32 | 6,164,921 | +0.23(+1.03%) |
May 14, 2020 | 20.90 | 22.16 | 20.87 | 22.09 | 6,642,170 | +0.75(+3.51%) |
May 13, 2020 | 22.19 | 22.40 | 20.64 | 21.34 | 10,166,205 | -0.88(-3.95%) |
May 12, 2020 | 22.95 | 23.13 | 22.07 | 22.22 | 8,705,489 | -0.61(-2.65%) |
May 11, 2020 | 22.65 | 23.22 | 22.57 | 22.83 | 10,946,006 | -0.01(-0.06%) |
May 08, 2020 | 23.79 | 23.98 | 22.74 | 22.84 | 10,922,738 | -0.75(-3.20%) |
May 07, 2020 | 25.27 | 25.70 | 23.52 | 23.60 | 12,949,027 | -1.35(-5.40%) |
May 06, 2020 | 23.82 | 24.95 | 23.66 | 24.94 | 10,945,715 | +2.07(+9.05%) |
May 05, 2020 | 22.42 | 23.14 | 22.28 | 22.87 | 6,437,348 | +0.83(+3.78%) |
May 04, 2020 | 21.28 | 22.09 | 21.15 | 22.04 | 6,583,490 | +0.73(+3.40%) |