Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 119.10 | 120.93 | 118.61 | 119.59 | 120,765,800 | +2.20(+1.88%) |
Mar 30, 2021 | 117.59 | 117.88 | 116.37 | 117.39 | 87,402,544 | -1.46(-1.23%) |
Mar 29, 2021 | 119.10 | 120.01 | 118.20 | 118.85 | 82,509,920 | +0.18(+0.15%) |
Mar 26, 2021 | 117.83 | 118.94 | 116.43 | 118.67 | 96,084,176 | +0.61(+0.51%) |
Mar 25, 2021 | 117.04 | 119.11 | 116.51 | 118.06 | 100,873,992 | +0.49(+0.42%) |
Mar 24, 2021 | 120.25 | 120.33 | 117.56 | 117.57 | 90,283,352 | -2.40(-2.00%) |
Mar 23, 2021 | 120.75 | 121.64 | 119.58 | 119.97 | 97,443,272 | -0.83(-0.69%) |
Mar 22, 2021 | 117.81 | 121.28 | 117.74 | 120.81 | 114,207,976 | +3.33(+2.83%) |
Mar 19, 2021 | 117.39 | 118.89 | 117.17 | 117.48 | 189,519,952 | -0.53(-0.45%) |
Mar 18, 2021 | 120.31 | 120.60 | 117.80 | 118.00 | 123,932,568 | -4.14(-3.39%) |
Mar 17, 2021 | 121.45 | 123.22 | 119.78 | 122.15 | 114,218,952 | -0.79(-0.65%) |
Mar 16, 2021 | 123.07 | 124.56 | 122.10 | 122.94 | 117,578,608 | +1.55(+1.27%) |
Mar 15, 2021 | 118.87 | 121.40 | 117.90 | 121.39 | 94,491,024 | +2.90(+2.45%) |
Mar 12, 2021 | 117.88 | 118.63 | 116.66 | 118.49 | 89,990,312 | -0.91(-0.76%) |
Mar 11, 2021 | 119.97 | 120.63 | 118.72 | 119.41 | 104,955,272 | +1.94(+1.65%) |
Mar 10, 2021 | 119.14 | 119.61 | 116.95 | 117.47 | 114,155,248 | -1.08(-0.91%) |
Mar 09, 2021 | 116.54 | 119.50 | 116.30 | 118.54 | 131,921,640 | +4.62(+4.06%) |
Mar 08, 2021 | 118.40 | 118.47 | 113.78 | 113.92 | 157,198,960 | -4.95(-4.17%) |
Mar 05, 2021 | 118.44 | 119.38 | 115.11 | 118.88 | 157,056,960 | +1.26(+1.07%) |
Mar 04, 2021 | 119.20 | 121.01 | 116.14 | 117.61 | 181,075,568 | -1.89(-1.58%) |
Mar 03, 2021 | 122.19 | 123.08 | 119.29 | 119.50 | 114,822,320 | -3.00(-2.45%) |
Mar 02, 2021 | 125.72 | 126.02 | 122.39 | 122.50 | 104,198,560 | -2.61(-2.09%) |
Mar 01, 2021 | 121.16 | 125.25 | 120.22 | 125.11 | 118,466,064 | +6.39(+5.38%) |
Feb 26, 2021 | 120.02 | 122.23 | 118.66 | 118.72 | 168,081,632 | +0.27(+0.22%) |
Feb 25, 2021 | 122.07 | 123.81 | 118.02 | 118.45 | 150,441,664 | -4.27(-3.48%) |
Feb 24, 2021 | 122.32 | 122.93 | 119.67 | 122.72 | 113,061,120 | -0.50(-0.40%) |
Feb 23, 2021 | 121.17 | 124.06 | 115.91 | 123.22 | 161,216,800 | -0.14(-0.11%) |
Feb 22, 2021 | 125.33 | 127.00 | 122.97 | 123.36 | 105,824,096 | -3.79(-2.98%) |
Feb 19, 2021 | 127.51 | 127.97 | 126.10 | 127.15 | 89,544,776 | +0.16(+0.12%) |
Feb 18, 2021 | 126.49 | 127.27 | 124.74 | 126.99 | 98,723,616 | -1.11(-0.86%) |
Feb 17, 2021 | 128.50 | 129.45 | 126.76 | 128.10 | 100,034,584 | -2.30(-1.76%) |
Feb 16, 2021 | 132.65 | 133.16 | 130.01 | 130.40 | 81,933,088 | -2.13(-1.61%) |
Feb 12, 2021 | 131.53 | 132.69 | 130.89 | 132.53 | 61,432,112 | +0.23(+0.18%) |
Feb 11, 2021 | 133.05 | 133.53 | 130.97 | 132.30 | 65,526,900 | -0.25(-0.19%) |
Feb 10, 2021 | 133.62 | 134.12 | 131.58 | 132.55 | 74,419,088 | -0.61(-0.46%) |
Feb 09, 2021 | 133.76 | 134.99 | 133.00 | 133.16 | 78,182,856 | -0.88(-0.66%) |
Feb 08, 2021 | 133.18 | 134.09 | 132.09 | 134.04 | 72,659,056 | +0.15(+0.11%) |
Feb 05, 2021 | 134.47 | 134.54 | 133.01 | 133.90 | 77,313,528 | -0.42(-0.31%) |
Feb 04, 2021 | 133.25 | 134.32 | 131.57 | 134.31 | 85,865,312 | +3.37(+2.58%) |
Feb 03, 2021 | 132.72 | 132.73 | 130.62 | 130.94 | 89,928,296 | -1.03(-0.78%) |
Feb 02, 2021 | 132.69 | 133.25 | 131.59 | 131.97 | 84,831,968 | +0.83(+0.63%) |
Feb 01, 2021 | 130.75 | 132.35 | 128.00 | 131.13 | 108,410,696 | +2.13(+1.65%) |
Jan 29, 2021 | 132.79 | 133.68 | 127.29 | 129.00 | 181,593,520 | -5.02(-3.74%) |
Jan 28, 2021 | 136.39 | 138.81 | 133.64 | 134.02 | 145,132,160 | -4.86(-3.50%) |
Jan 27, 2021 | 140.22 | 141.07 | 137.26 | 138.88 | 142,292,896 | -1.08(-0.77%) |
Jan 26, 2021 | 140.38 | 141.07 | 138.20 | 139.95 | 99,884,856 | +0.23(+0.17%) |
Jan 25, 2021 | 139.86 | 141.84 | 133.48 | 139.72 | 160,894,512 | +3.76(+2.77%) |
Jan 22, 2021 | 133.23 | 136.72 | 131.99 | 135.95 | 117,083,264 | +2.15(+1.61%) |
Jan 21, 2021 | 130.80 | 136.54 | 130.60 | 133.80 | 122,866,944 | +4.73(+3.67%) |
Jan 20, 2021 | 125.78 | 129.52 | 125.67 | 129.07 | 106,199,816 | +4.11(+3.29%) |
Jan 19, 2021 | 124.92 | 125.83 | 124.09 | 124.97 | 92,368,920 | +0.67(+0.54%) |
Jan 15, 2021 | 125.89 | 127.31 | 124.15 | 124.29 | 114,156,880 | -1.73(-1.37%) |
Jan 14, 2021 | 127.87 | 128.06 | 125.87 | 126.02 | 92,069,952 | -1.94(-1.51%) |
Jan 13, 2021 | 125.87 | 128.50 | 125.61 | 127.96 | 90,443,504 | +2.04(+1.62%) |
Jan 12, 2021 | 125.62 | 126.78 | 124.02 | 125.91 | 93,830,280 | -0.18(-0.14%) |
Jan 11, 2021 | 126.30 | 127.25 | 125.62 | 126.09 | 102,685,360 | -3.00(-2.33%) |
Jan 08, 2021 | 129.46 | 129.66 | 127.31 | 129.09 | 107,568,936 | +1.11(+0.86%) |
Jan 07, 2021 | 125.48 | 128.68 | 125.00 | 127.99 | 111,502,456 | +4.22(+3.41%) |
Jan 06, 2021 | 124.86 | 128.11 | 123.55 | 123.76 | 158,167,104 | -4.31(-3.37%) |
Jan 05, 2021 | 126.00 | 128.79 | 125.55 | 128.07 | 99,550,176 | +1.56(+1.24%) |
Jan 04, 2021 | 130.53 | 130.62 | 123.92 | 126.51 | 146,403,280 | -3.21(-2.47%) |
Dec 31, 2020 | 129.72 | 129.72 | 129.72 | 98,505,272 | -1.01(-0.77%) | |
Dec 30, 2020 | 132.54 | 132.94 | 130.41 | 130.72 | 98,505,272 | -1.12(-0.85%) |
Dec 29, 2020 | 134.96 | 135.68 | 131.33 | 131.85 | 123,552,040 | -1.78(-1.33%) |
Dec 28, 2020 | 130.99 | 134.26 | 130.52 | 133.63 | 127,040,240 | +4.62(+3.58%) |
Dec 24, 2020 | 128.38 | 130.47 | 128.16 | 129.01 | 56,189,264 | +0.99(+0.77%) |
Dec 23, 2020 | 129.20 | 129.46 | 127.85 | 128.03 | 90,056,880 | -0.90(-0.70%) |
Dec 22, 2020 | 128.66 | 131.39 | 126.74 | 128.92 | 172,798,000 | +3.57(+2.85%) |
Dec 21, 2020 | 122.22 | 125.43 | 120.68 | 125.36 | 122,877,736 | +1.54(+1.24%) |
Dec 18, 2020 | 126.07 | 126.21 | 123.29 | 123.82 | 196,955,488 | -2.00(-1.59%) |
Dec 17, 2020 | 126.01 | 126.68 | 125.17 | 125.82 | 96,376,464 | +0.87(+0.70%) |
Dec 16, 2020 | 124.56 | 125.49 | 123.72 | 124.95 | 100,318,840 | -0.07(-0.05%) |
Dec 15, 2020 | 121.55 | 125.03 | 121.35 | 125.01 | 160,859,440 | +5.96(+5.01%) |
Dec 14, 2020 | 119.85 | 120.59 | 118.82 | 119.05 | 80,763,384 | -0.62(-0.51%) |
Dec 11, 2020 | 119.69 | 120.01 | 117.85 | 119.67 | 88,932,776 | -0.81(-0.67%) |
Dec 10, 2020 | 117.80 | 121.09 | 117.46 | 120.48 | 82,984,816 | +1.43(+1.20%) |
Dec 09, 2020 | 121.74 | 123.13 | 118.29 | 119.05 | 117,439,160 | -2.54(-2.09%) |
Dec 08, 2020 | 121.58 | 122.18 | 120.33 | 121.59 | 83,876,184 | +0.62(+0.51%) |
Dec 07, 2020 | 119.57 | 121.78 | 119.51 | 120.98 | 88,534,600 | +1.47(+1.23%) |
Dec 04, 2020 | 119.85 | 120.11 | 118.80 | 119.51 | 80,054,512 | -0.67(-0.56%) |
Dec 03, 2020 | 120.75 | 121.01 | 119.47 | 120.19 | 80,640,216 | -0.14(-0.11%) |
Dec 02, 2020 | 119.28 | 120.61 | 118.18 | 120.32 | 90,876,144 | +0.35(+0.29%) |
Dec 01, 2020 | 118.30 | 120.70 | 117.32 | 119.97 | 130,661,632 | +3.59(+3.08%) |
Nov 30, 2020 | 114.35 | 118.26 | 114.19 | 116.38 | 172,805,152 | +2.41(+2.11%) |
Nov 27, 2020 | 113.96 | 114.86 | 113.61 | 113.98 | 47,761,692 | +0.55(+0.48%) |
Nov 25, 2020 | 112.96 | 114.13 | 112.59 | 113.43 | 78,252,936 | +0.84(+0.75%) |
Nov 24, 2020 | 111.36 | 113.25 | 110.07 | 112.59 | 116,204,384 | +1.29(+1.16%) |
Nov 23, 2020 | 114.55 | 114.98 | 111.20 | 111.30 | 130,050,400 | -3.41(-2.97%) |
Nov 20, 2020 | 115.98 | 116.11 | 114.66 | 114.71 | 75,291,568 | -1.27(-1.10%) |
Nov 19, 2020 | 114.95 | 116.39 | 114.19 | 115.98 | 75,561,800 | +0.60(+0.52%) |
Nov 18, 2020 | 115.95 | 117.14 | 115.36 | 115.39 | 77,920,192 | -1.33(-1.14%) |
Nov 17, 2020 | 116.87 | 117.97 | 116.29 | 116.71 | 75,761,992 | -0.89(-0.76%) |
Nov 16, 2020 | 116.25 | 118.28 | 115.50 | 117.60 | 93,019,424 | +1.02(+0.87%) |
Nov 13, 2020 | 116.76 | 116.99 | 115.23 | 116.59 | 83,561,192 | +0.05(+0.04%) |
Nov 12, 2020 | 116.94 | 117.83 | 115.91 | 116.54 | 105,529,488 | -0.27(-0.23%) |
Nov 11, 2020 | 114.56 | 116.95 | 113.83 | 116.81 | 114,597,600 | +3.44(+3.04%) |
Nov 10, 2020 | 112.96 | 114.95 | 111.57 | 113.37 | 140,821,312 | -0.34(-0.30%) |
Nov 09, 2020 | 117.80 | 119.26 | 113.45 | 113.71 | 157,614,016 | -2.32(-2.00%) |
Nov 06, 2020 | 115.67 | 116.53 | 113.53 | 116.03 | 117,081,840 | -0.13(-0.11%) |
Nov 05, 2020 | 115.11 | 116.74 | 114.05 | 116.16 | 128,845,416 | +3.98(+3.55%) |
Nov 04, 2020 | 111.39 | 112.81 | 109.64 | 112.18 | 141,225,648 | +4.40(+4.08%) |
Nov 03, 2020 | 107.02 | 108.80 | 106.11 | 107.78 | 109,693,160 | +1.63(+1.54%) |
Nov 02, 2020 | 106.48 | 108.01 | 104.73 | 106.15 | 125,601,208 | -0.09(-0.08%) |
Oct 30, 2020 | 108.38 | 109.29 | 105.12 | 106.24 | 195,278,560 | -1.84(-1.71%) |
Oct 29, 2020 | 109.66 | 114.11 | 109.50 | 108.08 | 149,079,888 | -0.44(-0.40%) |
Oct 28, 2020 | 112.28 | 112.65 | 108.42 | 108.52 | 147,302,176 | -5.27(-4.63%) |
Oct 27, 2020 | 112.71 | 114.45 | 111.78 | 113.79 | 94,417,968 | +1.51(+1.35%) |
Oct 26, 2020 | 111.26 | 113.74 | 110.16 | 112.28 | 114,482,272 | +0.01(+0.01%) |
Oct 23, 2020 | 113.59 | 113.74 | 111.53 | 112.27 | 84,611,272 | -0.69(-0.61%) |
Oct 22, 2020 | 114.62 | 115.20 | 111.83 | 112.96 | 104,400,616 | -1.09(-0.96%) |
Oct 21, 2020 | 113.86 | 115.85 | 113.64 | 114.05 | 91,876,984 | -0.62(-0.54%) |
Oct 20, 2020 | 113.40 | 116.11 | 112.84 | 114.68 | 127,319,968 | +1.49(+1.32%) |
Oct 19, 2020 | 117.07 | 117.52 | 112.87 | 113.19 | 123,382,864 | -2.97(-2.55%) |
Oct 16, 2020 | 118.36 | 118.62 | 115.95 | 116.15 | 118,242,808 | -1.65(-1.40%) |
Oct 15, 2020 | 115.86 | 118.28 | 115.30 | 117.80 | 115,123,336 | -0.47(-0.40%) |
Oct 14, 2020 | 118.08 | 120.07 | 116.74 | 118.27 | 154,675,792 | +0.09(+0.07%) |
Oct 13, 2020 | 122.25 | 122.37 | 116.77 | 118.18 | 268,531,584 | -3.22(-2.65%) |
Oct 12, 2020 | 117.17 | 122.16 | 116.41 | 121.40 | 245,723,520 | +7.25(+6.35%) |
Oct 09, 2020 | 112.50 | 114.18 | 112.15 | 114.15 | 102,988,256 | +1.95(+1.74%) |
Oct 08, 2020 | 113.45 | 113.59 | 111.83 | 112.20 | 85,376,128 | -0.11(-0.10%) |
Oct 07, 2020 | 111.86 | 112.77 | 111.38 | 112.31 | 99,072,776 | +1.87(+1.70%) |
Oct 06, 2020 | 112.91 | 113.32 | 109.55 | 110.43 | 165,205,312 | -2.58(-2.28%) |
Oct 05, 2020 | 111.17 | 113.84 | 110.81 | 113.01 | 108,606,352 | +2.71(+2.46%) |
Oct 02, 2020 | 110.17 | 112.59 | 109.52 | 110.30 | 148,284,768 | -3.68(-3.23%) |
Oct 01, 2020 | 114.81 | 114.88 | 113.04 | 113.98 | 118,876,504 | +0.96(+0.85%) |
Sep 30, 2020 | 111.05 | 114.44 | 110.88 | 113.02 | 146,030,032 | +1.68(+1.51%) |
Sep 29, 2020 | 111.79 | 112.53 | 110.83 | 111.34 | 101,970,936 | -0.85(-0.76%) |
Sep 28, 2020 | 112.24 | 112.54 | 110.06 | 112.19 | 140,866,176 | +2.61(+2.39%) |
Sep 25, 2020 | 105.82 | 109.73 | 105.08 | 109.58 | 153,684,368 | +3.96(+3.75%) |
Sep 24, 2020 | 102.64 | 107.59 | 102.47 | 105.61 | 171,620,416 | +1.07(+1.03%) |
Sep 23, 2020 | 108.93 | 109.41 | 104.20 | 104.54 | 153,965,888 | -4.58(-4.19%) |
Sep 22, 2020 | 109.97 | 110.14 | 106.53 | 109.12 | 187,195,776 | +1.69(+1.57%) |
Sep 21, 2020 | 102.02 | 107.53 | 100.62 | 107.43 | 200,150,512 | +3.16(+3.03%) |
Sep 18, 2020 | 107.74 | 108.21 | 103.53 | 104.27 | 294,193,248 | -3.41(-3.17%) |
Sep 17, 2020 | 107.08 | 109.50 | 106.09 | 107.68 | 182,219,568 | -1.75(-1.60%) |
Sep 16, 2020 | 112.45 | 113.20 | 109.34 | 109.43 | 158,672,992 | -3.33(-2.95%) |
Sep 15, 2020 | 115.48 | 115.97 | 110.87 | 112.76 | 188,845,184 | +0.18(+0.16%) |
Sep 14, 2020 | 111.96 | 113.14 | 110.08 | 112.58 | 143,322,160 | +3.28(+3.00%) |
Sep 11, 2020 | 111.81 | 112.45 | 107.35 | 109.30 | 185,325,648 | -1.45(-1.31%) |
Sep 10, 2020 | 117.46 | 117.60 | 109.79 | 110.76 | 186,429,088 | -3.74(-3.26%) |
Sep 09, 2020 | 114.44 | 116.27 | 112.48 | 114.49 | 181,009,712 | +4.39(+3.99%) |
Sep 08, 2020 | 111.20 | 116.12 | 109.97 | 110.10 | 236,630,128 | -7.94(-6.73%) |
Sep 04, 2020 | 117.18 | 120.72 | 108.22 | 118.05 | 340,819,008 | +1.87(+1.61%) |
Sep 03, 2020 | 124.23 | 125.74 | 116.17 | 116.17 | 262,726,416 | -12.58(-9.77%) |
Sep 02, 2020 | 134.28 | 134.66 | 123.94 | 128.75 | 204,833,296 | -2.14(-1.63%) |
Sep 01, 2020 | 129.56 | 131.55 | 127.39 | 130.89 | 155,957,664 | +4.90(+3.89%) |
Aug 31, 2020 | 124.51 | 127.84 | 122.96 | 125.99 | 231,086,016 | +4.19(+3.44%) |
Aug 28, 2020 | 122.98 | 123.40 | 121.58 | 121.80 | 192,262,080 | -0.20(-0.16%) |
Aug 27, 2020 | 124.08 | 124.41 | 120.85 | 122.00 | 159,085,264 | -1.48(-1.20%) |
Aug 26, 2020 | 123.14 | 123.93 | 122.07 | 123.47 | 166,683,312 | +1.66(+1.36%) |
Aug 25, 2020 | 121.69 | 122.16 | 120.09 | 121.82 | 216,461,120 | -1.01(-0.82%) |
Aug 24, 2020 | 125.60 | 125.68 | 120.95 | 122.83 | 354,141,152 | +1.45(+1.20%) |
Aug 21, 2020 | 116.39 | 121.86 | 116.38 | 121.37 | 346,400,800 | +5.95(+5.15%) |
Aug 20, 2020 | 112.96 | 115.54 | 112.94 | 115.42 | 129,654,360 | +2.50(+2.22%) |
Aug 19, 2020 | 113.19 | 114.34 | 112.82 | 112.92 | 148,858,432 | +0.14(+0.13%) |
Aug 18, 2020 | 111.60 | 113.20 | 111.26 | 112.78 | 108,139,040 | +0.93(+0.83%) |
Aug 17, 2020 | 113.27 | 113.29 | 111.22 | 111.85 | 122,333,368 | -0.29(-0.26%) |
Aug 14, 2020 | 112.06 | 112.23 | 110.32 | 112.14 | 169,652,912 | -0.10(-0.09%) |
Aug 13, 2020 | 111.67 | 113.25 | 111.18 | 112.24 | 215,044,048 | +1.95(+1.77%) |
Aug 12, 2020 | 107.83 | 110.55 | 107.64 | 110.29 | 169,868,128 | +3.05(+2.84%) |
Aug 11, 2020 | 109.27 | 109.77 | 106.48 | 107.24 | 192,331,312 | -2.77(-2.52%) |
Aug 10, 2020 | 109.89 | 111.03 | 107.35 | 110.01 | 217,497,712 | +1.58(+1.45%) |
Aug 07, 2020 | 110.48 | 110.94 | 107.64 | 108.44 | 202,935,232 | -2.52(-2.27%) |
Aug 06, 2020 | 107.55 | 111.45 | 106.96 | 110.96 | 207,591,840 | +3.86(+3.60%) |
Aug 05, 2020 | 106.55 | 107.54 | 106.08 | 107.10 | 125,147,208 | +0.33(+0.31%) |
Aug 04, 2020 | 106.31 | 107.93 | 105.59 | 106.77 | 177,304,352 | +0.65(+0.61%) |
Aug 03, 2020 | 105.40 | 108.75 | 105.10 | 106.12 | 316,097,056 | +2.61(+2.52%) |
Jul 31, 2020 | 100.22 | 103.66 | 98.22 | 103.51 | 384,227,840 | +9.81(+10.47%) |
Jul 30, 2020 | 91.75 | 93.81 | 91.34 | 93.70 | 161,164,992 | +1.12(+1.21%) |
Jul 29, 2020 | 91.33 | 92.77 | 91.29 | 92.58 | 92,619,144 | +1.74(+1.92%) |
Jul 28, 2020 | 91.93 | 92.11 | 90.84 | 90.84 | 106,280,608 | -1.52(-1.64%) |
Jul 27, 2020 | 91.29 | 92.45 | 91.06 | 92.36 | 124,282,696 | +2.14(+2.37%) |
Jul 24, 2020 | 88.64 | 90.57 | 86.84 | 90.22 | 190,359,776 | -0.22(-0.25%) |
Jul 23, 2020 | 94.49 | 94.57 | 89.63 | 90.44 | 202,050,976 | -4.31(-4.55%) |
Jul 22, 2020 | 94.19 | 95.44 | 94.11 | 94.76 | 91,279,632 | +0.27(+0.28%) |
Jul 21, 2020 | 96.61 | 96.68 | 94.24 | 94.49 | 106,317,952 | -1.32(-1.38%) |
Jul 20, 2020 | 93.92 | 95.95 | 93.58 | 95.81 | 92,617,848 | +1.98(+2.11%) |
Jul 17, 2020 | 94.48 | 94.64 | 93.36 | 93.84 | 94,633,160 | -0.19(-0.20%) |
Jul 16, 2020 | 94.07 | 94.89 | 93.43 | 94.03 | 113,415,712 | -1.17(-1.23%) |
Jul 15, 2020 | 96.43 | 96.68 | 94.00 | 95.20 | 157,093,600 | +0.65(+0.69%) |
Jul 14, 2020 | 92.39 | 94.74 | 91.45 | 94.55 | 175,378,736 | +1.54(+1.65%) |
Jul 13, 2020 | 94.75 | 97.37 | 92.80 | 93.01 | 196,572,064 | -0.43(-0.46%) |
Jul 10, 2020 | 92.87 | 93.50 | 92.26 | 93.44 | 92,652,352 | +0.23(+0.25%) |
Jul 09, 2020 | 93.77 | 93.83 | 92.23 | 93.21 | 128,820,512 | +0.20(+0.22%) |
Jul 08, 2020 | 91.75 | 93.01 | 91.66 | 93.01 | 120,037,848 | +1.96(+2.15%) |
Jul 07, 2020 | 91.43 | 92.21 | 90.65 | 91.05 | 115,291,200 | +0.00(+0.01%) |
Jul 06, 2020 | 90.11 | 91.52 | 90.08 | 91.05 | 121,628,712 | +2.37(+2.68%) |
Jul 02, 2020 | 89.59 | 90.22 | 88.56 | 88.67 | 117,067,504 | +0.00(+0.00%) |
Jul 01, 2020 | 88.92 | 89.47 | 88.63 | 88.67 | 113,576,096 | -0.17(-0.19%) |
Jun 30, 2020 | 87.69 | 89.13 | 87.67 | 88.84 | 143,880,752 | +0.74(+0.83%) |
Jun 29, 2020 | 86.03 | 88.20 | 85.55 | 88.11 | 133,987,480 | +1.98(+2.30%) |
Jun 26, 2020 | 88.75 | 88.97 | 85.97 | 86.12 | 210,703,696 | -2.73(-3.07%) |
Jun 25, 2020 | 87.84 | 88.89 | 87.08 | 88.85 | 141,029,056 | +1.16(+1.33%) |
Jun 24, 2020 | 88.89 | 89.81 | 87.31 | 87.69 | 197,554,528 | -1.58(-1.77%) |
Jun 23, 2020 | 88.65 | 90.69 | 88.23 | 89.26 | 217,639,168 | +1.56(+1.78%) |
Jun 22, 2020 | 85.56 | 87.70 | 85.52 | 87.70 | 138,841,248 | +2.53(+2.97%) |
Jun 19, 2020 | 86.37 | 86.84 | 84.06 | 85.17 | 271,493,984 | -0.49(-0.57%) |
Jun 18, 2020 | 85.58 | 86.08 | 85.05 | 85.66 | 99,279,616 | +0.03(+0.04%) |
Jun 17, 2020 | 86.49 | 86.55 | 85.50 | 85.63 | 117,298,008 | -0.12(-0.14%) |
Jun 16, 2020 | 85.59 | 86.02 | 83.95 | 85.74 | 169,622,560 | +2.21(+2.65%) |
Jun 15, 2020 | 81.16 | 84.19 | 81.00 | 83.53 | 142,333,744 | +1.02(+1.24%) |
Jun 12, 2020 | 83.95 | 84.70 | 81.40 | 82.51 | 205,457,264 | +0.32(+0.39%) |
Jun 11, 2020 | 85.07 | 85.50 | 81.70 | 82.19 | 206,644,656 | -3.54(-4.13%) |
Jun 10, 2020 | 84.73 | 86.40 | 84.29 | 85.73 | 170,833,744 | +1.96(+2.33%) |
Jun 09, 2020 | 80.89 | 84.17 | 80.86 | 83.77 | 151,555,472 | +2.56(+3.16%) |
Jun 08, 2020 | 80.43 | 81.24 | 79.71 | 81.21 | 98,135,984 | +0.48(+0.59%) |
Jun 05, 2020 | 78.75 | 80.79 | 78.72 | 80.73 | 140,892,192 | +2.24(+2.85%) |
Jun 04, 2020 | 79.00 | 79.30 | 78.12 | 78.50 | 89,828,360 | -0.68(-0.86%) |
Jun 03, 2020 | 79.07 | 79.44 | 78.49 | 79.18 | 107,196,544 | +0.43(+0.55%) |
Jun 02, 2020 | 78.11 | 78.77 | 77.67 | 78.75 | 89,780,936 | +0.36(+0.46%) |
Jun 01, 2020 | 77.38 | 78.50 | 77.25 | 78.38 | 83,061,440 | +0.95(+1.23%) |
May 29, 2020 | 77.75 | 78.21 | 77.07 | 77.43 | 157,674,016 | -0.08(-0.10%) |
May 28, 2020 | 77.15 | 78.77 | 76.87 | 77.51 | 137,220,352 | +0.03(+0.04%) |
May 27, 2020 | 76.99 | 77.62 | 76.25 | 77.47 | 115,892,192 | +0.34(+0.44%) |
May 26, 2020 | 78.78 | 78.96 | 77.08 | 77.14 | 128,753,256 | -0.53(-0.68%) |
May 22, 2020 | 76.90 | 77.74 | 76.80 | 77.66 | 83,973,600 | +0.58(+0.76%) |
May 21, 2020 | 77.61 | 78.15 | 76.93 | 77.08 | 105,370,064 | -0.66(-0.86%) |
May 20, 2020 | 77.12 | 77.81 | 77.01 | 77.74 | 114,399,296 | +1.48(+1.94%) |
May 19, 2020 | 76.72 | 77.57 | 76.23 | 76.26 | 104,325,576 | -0.44(-0.58%) |
May 18, 2020 | 76.27 | 77.08 | 75.57 | 76.70 | 138,898,528 | +1.77(+2.36%) |
May 15, 2020 | 73.15 | 74.99 | 73.11 | 74.94 | 170,762,368 | -0.45(-0.59%) |
May 14, 2020 | 74.16 | 75.45 | 73.43 | 75.38 | 162,954,256 | +0.46(+0.61%) |
May 13, 2020 | 76.02 | 76.95 | 73.84 | 74.92 | 205,793,632 | -0.92(-1.21%) |
May 12, 2020 | 77.40 | 77.86 | 75.72 | 75.84 | 166,186,384 | -0.88(-1.14%) |
May 11, 2020 | 75.03 | 77.21 | 74.82 | 76.72 | 149,647,712 | +1.19(+1.57%) |
May 08, 2020 | 74.43 | 75.58 | 74.11 | 75.53 | 137,604,816 | +1.76(+2.38%) |
May 07, 2020 | 73.65 | 74.12 | 73.34 | 73.77 | 118,423,800 | +0.76(+1.03%) |
May 06, 2020 | 72.91 | 73.65 | 72.59 | 73.02 | 146,375,328 | +0.75(+1.03%) |
May 05, 2020 | 71.66 | 73.11 | 71.52 | 72.27 | 151,988,544 | +1.07(+1.50%) |
May 04, 2020 | 70.23 | 71.33 | 69.54 | 71.20 | 137,433,456 | +0.99(+1.41%) |
May 01, 2020 | 69.52 | 72.62 | 69.43 | 70.21 | 247,670,288 | -1.15(-1.61%) |
Apr 30, 2020 | 70.43 | 71.54 | 70.03 | 71.36 | 187,910,368 | +1.47(+2.11%) |
Apr 29, 2020 | 69.16 | 70.36 | 68.95 | 69.88 | 141,040,208 | +2.22(+3.28%) |
Apr 28, 2020 | 69.24 | 69.42 | 67.57 | 67.66 | 115,165,920 | -1.11(-1.62%) |
Apr 27, 2020 | 68.44 | 69.11 | 67.99 | 68.78 | 120,480,280 | +0.05(+0.07%) |
Apr 24, 2020 | 67.33 | 68.74 | 67.28 | 68.73 | 130,217,104 | +1.93(+2.89%) |
Apr 23, 2020 | 67.00 | 68.43 | 66.76 | 66.80 | 128,351,048 | -0.17(-0.25%) |
Apr 22, 2020 | 66.45 | 67.50 | 66.11 | 66.97 | 120,370,976 | +1.79(+2.74%) |
Apr 21, 2020 | 67.10 | 67.34 | 64.47 | 65.18 | 186,217,936 | -2.08(-3.09%) |
Apr 20, 2020 | 67.51 | 68.41 | 67.24 | 67.26 | 133,735,856 | -1.43(-2.08%) |
Apr 17, 2020 | 69.15 | 69.69 | 67.24 | 68.69 | 221,559,840 | -0.94(-1.36%) |
Apr 16, 2020 | 69.80 | 70.00 | 68.58 | 69.63 | 161,121,792 | +0.55(+0.79%) |
Apr 15, 2020 | 68.78 | 69.54 | 68.16 | 69.08 | 134,915,200 | -0.64(-0.91%) |
Apr 14, 2020 | 68.01 | 70.01 | 67.53 | 69.72 | 200,423,968 | +3.35(+5.05%) |
Apr 13, 2020 | 65.17 | 66.48 | 64.56 | 66.37 | 134,683,776 | +1.28(+1.96%) |
Apr 09, 2020 | 65.26 | 65.59 | 64.29 | 65.09 | 166,868,992 | +0.47(+0.72%) |
Apr 08, 2020 | 63.81 | 64.94 | 63.45 | 64.62 | 173,591,424 | +1.61(+2.56%) |
Apr 07, 2020 | 65.43 | 65.99 | 62.91 | 63.01 | 208,675,088 | -0.74(-1.16%) |
Apr 06, 2020 | 60.94 | 63.90 | 60.57 | 63.75 | 207,357,408 | +5.12(+8.72%) |
Apr 03, 2020 | 58.97 | 59.68 | 58.04 | 58.63 | 133,687,544 | -0.85(-1.44%) |
Apr 02, 2020 | 58.37 | 59.54 | 57.54 | 59.49 | 170,666,368 | +0.98(+1.67%) |