Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 171.59 | 176.56 | 168.99 | 170.97 | 4,856,618 | -1.40(-0.81%) |
Jan 28, 2021 | 170.43 | 175.43 | 169.54 | 172.37 | 3,677,692 | +3.47(+2.05%) |
Jan 27, 2021 | 172.24 | 173.50 | 167.70 | 168.90 | 4,376,862 | -6.15(-3.51%) |
Jan 26, 2021 | 175.42 | 177.11 | 174.70 | 175.06 | 2,676,468 | -0.12(-0.07%) |
Jan 25, 2021 | 178.19 | 178.94 | 174.83 | 175.18 | 4,102,702 | -4.30(-2.40%) |
Jan 22, 2021 | 178.46 | 180.30 | 177.02 | 179.48 | 2,167,848 | -0.23(-0.13%) |
Jan 21, 2021 | 179.86 | 181.14 | 177.71 | 179.71 | 2,086,624 | -0.14(-0.08%) |
Jan 20, 2021 | 180.15 | 181.31 | 178.06 | 179.85 | 2,667,864 | -1.61(-0.89%) |
Jan 19, 2021 | 181.68 | 183.38 | 180.88 | 181.46 | 2,524,348 | +0.44(+0.24%) |
Jan 15, 2021 | 181.99 | 182.03 | 177.54 | 181.02 | 3,566,291 | -2.59(-1.41%) |
Jan 14, 2021 | 182.40 | 184.08 | 181.71 | 183.61 | 2,670,240 | +1.41(+0.77%) |
Jan 13, 2021 | 184.90 | 186.18 | 182.12 | 182.20 | 3,390,947 | -1.53(-0.84%) |
Jan 12, 2021 | 181.08 | 184.16 | 179.80 | 183.74 | 2,649,979 | +3.42(+1.90%) |
Jan 11, 2021 | 178.18 | 181.80 | 177.01 | 180.31 | 2,731,690 | -0.37(-0.21%) |
Jan 08, 2021 | 180.31 | 181.62 | 177.95 | 180.69 | 3,425,988 | +0.03(+0.02%) |
Jan 07, 2021 | 183.09 | 183.58 | 178.77 | 180.66 | 5,694,415 | +0.34(+0.19%) |
Jan 06, 2021 | 174.07 | 183.50 | 173.14 | 180.31 | 8,636,211 | +9.51(+5.57%) |
Jan 05, 2021 | 168.55 | 172.82 | 168.55 | 170.81 | 3,153,519 | +1.39(+0.82%) |
Jan 04, 2021 | 170.21 | 172.99 | 167.66 | 169.42 | 4,384,638 | +0.12(+0.07%) |
Dec 31, 2020 | 169.30 | 169.30 | 169.30 | 2,924,462 | +1.84(+1.10%) | |
Dec 30, 2020 | 167.21 | 169.50 | 166.19 | 167.46 | 2,924,462 | +3.15(+1.92%) |
Dec 29, 2020 | 166.65 | 166.85 | 162.87 | 164.31 | 1,600,938 | -1.60(-0.96%) |
Dec 28, 2020 | 167.87 | 168.46 | 165.85 | 165.91 | 1,621,593 | -1.11(-0.66%) |
Dec 24, 2020 | 166.91 | 167.28 | 165.89 | 167.01 | 629,699 | +1.06(+0.64%) |
Dec 23, 2020 | 165.05 | 166.76 | 164.64 | 165.95 | 2,001,999 | +1.71(+1.04%) |
Dec 22, 2020 | 166.76 | 167.57 | 164.15 | 164.24 | 2,680,908 | -3.33(-1.99%) |
Dec 21, 2020 | 164.58 | 168.25 | 164.00 | 167.57 | 2,225,929 | -0.75(-0.44%) |
Dec 18, 2020 | 167.49 | 168.63 | 165.07 | 168.32 | 5,658,051 | +1.66(+1.00%) |
Dec 17, 2020 | 168.05 | 168.10 | 166.10 | 166.65 | 2,469,048 | -0.31(-0.18%) |
Dec 16, 2020 | 168.21 | 168.60 | 165.90 | 166.96 | 2,184,398 | -2.08(-1.23%) |
Dec 15, 2020 | 167.36 | 169.99 | 166.51 | 169.04 | 2,537,571 | +3.43(+2.07%) |
Dec 14, 2020 | 167.98 | 170.52 | 165.36 | 165.61 | 2,722,643 | -1.15(-0.69%) |
Dec 11, 2020 | 164.62 | 167.22 | 163.92 | 166.76 | 2,874,342 | +0.41(+0.25%) |
Dec 10, 2020 | 166.72 | 166.99 | 164.76 | 166.35 | 3,342,488 | -1.13(-0.68%) |
Dec 09, 2020 | 167.07 | 167.87 | 164.63 | 167.49 | 3,133,608 | +1.14(+0.69%) |
Dec 08, 2020 | 165.25 | 168.11 | 165.10 | 166.34 | 2,151,444 | +0.12(+0.07%) |
Dec 07, 2020 | 167.78 | 167.78 | 164.22 | 166.22 | 4,921,335 | -3.25(-1.92%) |
Dec 04, 2020 | 163.63 | 170.97 | 163.35 | 169.48 | 6,543,308 | +7.05(+4.34%) |
Dec 03, 2020 | 161.72 | 162.85 | 161.17 | 162.43 | 3,122,031 | +0.71(+0.44%) |
Dec 02, 2020 | 161.15 | 162.23 | 160.24 | 161.72 | 2,118,372 | +0.57(+0.35%) |
Dec 01, 2020 | 163.13 | 164.23 | 160.86 | 161.15 | 2,913,780 | -0.31(-0.19%) |
Nov 30, 2020 | 161.48 | 162.66 | 160.38 | 161.46 | 2,560,584 | -1.38(-0.85%) |
Nov 27, 2020 | 162.22 | 163.63 | 161.73 | 162.85 | 1,050,180 | +0.42(+0.26%) |
Nov 25, 2020 | 164.13 | 164.15 | 160.71 | 162.43 | 2,694,904 | -2.11(-1.28%) |
Nov 24, 2020 | 163.94 | 165.86 | 163.02 | 164.54 | 3,705,957 | +1.97(+1.21%) |
Nov 23, 2020 | 161.62 | 163.24 | 161.13 | 162.57 | 2,584,039 | +2.37(+1.48%) |
Nov 20, 2020 | 160.40 | 161.02 | 159.34 | 160.20 | 2,634,482 | -0.62(-0.39%) |
Nov 19, 2020 | 160.45 | 161.14 | 158.78 | 160.82 | 2,162,627 | +0.15(+0.09%) |
Nov 18, 2020 | 160.02 | 163.12 | 160.02 | 160.67 | 3,401,334 | +0.77(+0.48%) |
Nov 17, 2020 | 160.14 | 160.43 | 158.30 | 159.90 | 2,269,386 | -1.19(-0.74%) |
Nov 16, 2020 | 162.77 | 162.77 | 159.82 | 161.09 | 4,194,287 | +1.38(+0.86%) |
Nov 13, 2020 | 158.40 | 160.19 | 157.37 | 159.71 | 2,280,551 | +2.40(+1.53%) |
Nov 12, 2020 | 157.03 | 159.15 | 155.94 | 157.31 | 2,350,032 | -0.31(-0.19%) |
Nov 11, 2020 | 160.34 | 160.67 | 155.77 | 157.62 | 2,516,845 | -2.64(-1.65%) |
Nov 10, 2020 | 159.89 | 162.76 | 158.84 | 160.26 | 3,760,691 | +1.38(+0.87%) |
Nov 09, 2020 | 161.87 | 164.05 | 158.23 | 158.88 | 6,415,100 | +8.86(+5.91%) |
Nov 06, 2020 | 152.49 | 153.97 | 149.53 | 150.02 | 3,206,985 | -1.67(-1.10%) |
Nov 05, 2020 | 146.65 | 153.43 | 146.59 | 151.69 | 5,175,329 | +7.31(+5.06%) |
Nov 04, 2020 | 148.06 | 151.03 | 144.38 | 144.38 | 9,748,944 | -11.59(-7.43%) |
Nov 03, 2020 | 153.47 | 157.19 | 151.68 | 155.97 | 5,201,105 | +4.11(+2.71%) |
Nov 02, 2020 | 148.08 | 152.40 | 146.63 | 151.86 | 4,375,686 | +5.79(+3.96%) |
Oct 30, 2020 | 143.20 | 146.30 | 142.35 | 146.08 | 4,703,987 | +2.21(+1.54%) |
Oct 29, 2020 | 140.08 | 144.64 | 139.18 | 143.86 | 4,157,062 | +3.26(+2.32%) |
Oct 28, 2020 | 143.05 | 144.57 | 140.00 | 140.60 | 6,068,989 | -6.28(-4.27%) |
Oct 27, 2020 | 149.71 | 150.54 | 146.04 | 146.88 | 5,220,657 | -4.92(-3.24%) |
Oct 26, 2020 | 155.00 | 155.00 | 149.59 | 151.80 | 4,841,898 | -5.01(-3.20%) |
Oct 23, 2020 | 157.53 | 158.73 | 155.85 | 156.81 | 3,071,842 | -0.04(-0.02%) |
Oct 22, 2020 | 155.29 | 157.02 | 154.29 | 156.85 | 2,550,016 | +2.09(+1.35%) |
Oct 21, 2020 | 156.99 | 157.64 | 154.15 | 154.76 | 2,703,865 | -1.47(-0.94%) |
Oct 20, 2020 | 155.50 | 158.33 | 155.23 | 156.23 | 3,253,814 | +1.35(+0.87%) |
Oct 19, 2020 | 156.00 | 157.18 | 154.20 | 154.88 | 2,983,000 | -1.13(-0.72%) |
Oct 16, 2020 | 154.62 | 157.63 | 154.04 | 156.01 | 6,026,097 | +3.43(+2.25%) |
Oct 15, 2020 | 148.17 | 153.26 | 148.06 | 152.58 | 3,200,533 | +1.32(+0.87%) |
Oct 14, 2020 | 150.38 | 152.37 | 150.23 | 151.25 | 4,421,268 | +1.38(+0.92%) |
Oct 13, 2020 | 149.51 | 150.86 | 148.95 | 149.88 | 3,590,370 | -0.45(-0.30%) |
Oct 12, 2020 | 147.89 | 150.88 | 147.47 | 150.33 | 4,628,475 | +3.39(+2.31%) |
Oct 09, 2020 | 145.95 | 147.35 | 145.51 | 146.94 | 4,417,839 | +2.11(+1.46%) |
Oct 08, 2020 | 143.99 | 144.89 | 142.59 | 144.83 | 1,993,587 | +1.75(+1.22%) |
Oct 07, 2020 | 141.70 | 144.27 | 141.63 | 143.08 | 2,525,020 | +3.00(+2.14%) |
Oct 06, 2020 | 142.37 | 143.71 | 139.85 | 140.09 | 2,768,565 | -1.81(-1.28%) |
Oct 05, 2020 | 140.68 | 142.79 | 140.17 | 141.90 | 2,808,400 | +3.28(+2.37%) |
Oct 02, 2020 | 133.38 | 139.83 | 132.89 | 138.62 | 3,483,583 | +2.99(+2.20%) |
Oct 01, 2020 | 138.60 | 138.96 | 134.65 | 135.63 | 2,333,302 | -2.26(-1.64%) |
Sep 30, 2020 | 136.82 | 139.55 | 136.58 | 137.89 | 3,940,061 | +1.61(+1.18%) |
Sep 29, 2020 | 137.16 | 137.72 | 135.17 | 136.28 | 1,737,078 | -0.25(-0.18%) |
Sep 28, 2020 | 136.82 | 138.96 | 136.28 | 136.53 | 2,390,297 | +1.64(+1.21%) |
Sep 25, 2020 | 133.02 | 135.62 | 132.21 | 134.89 | 1,999,829 | +0.71(+0.53%) |
Sep 24, 2020 | 133.14 | 136.30 | 131.95 | 134.18 | 2,312,134 | +0.70(+0.53%) |
Sep 23, 2020 | 136.34 | 137.66 | 132.75 | 133.48 | 2,617,279 | -2.56(-1.88%) |
Sep 22, 2020 | 134.06 | 136.36 | 133.59 | 136.04 | 2,789,585 | +1.68(+1.25%) |
Sep 21, 2020 | 137.34 | 138.21 | 133.00 | 134.35 | 4,627,405 | -6.53(-4.63%) |
Sep 18, 2020 | 142.07 | 144.41 | 140.58 | 140.88 | 5,531,223 | -1.37(-0.96%) |
Sep 17, 2020 | 138.53 | 144.45 | 137.89 | 142.25 | 4,853,059 | +2.55(+1.83%) |
Sep 16, 2020 | 138.67 | 140.50 | 137.16 | 139.70 | 3,573,017 | +2.32(+1.69%) |
Sep 15, 2020 | 142.56 | 142.80 | 137.16 | 137.38 | 4,424,489 | -4.54(-3.20%) |
Sep 14, 2020 | 142.37 | 143.11 | 140.72 | 141.92 | 2,779,167 | -0.30(-0.21%) |
Sep 11, 2020 | 139.12 | 142.74 | 138.89 | 142.21 | 3,501,431 | +3.67(+2.65%) |
Sep 10, 2020 | 140.53 | 141.68 | 137.52 | 138.54 | 4,744,895 | -2.62(-1.85%) |
Sep 09, 2020 | 138.49 | 143.73 | 137.94 | 141.16 | 5,781,113 | +3.85(+2.81%) |
Sep 08, 2020 | 135.90 | 139.37 | 134.72 | 137.30 | 5,164,197 | +0.31(+0.23%) |
Sep 04, 2020 | 137.47 | 139.39 | 135.01 | 136.99 | 5,548,422 | +1.31(+0.97%) |
Sep 03, 2020 | 137.37 | 139.78 | 134.33 | 135.68 | 4,843,866 | -2.32(-1.68%) |
Sep 02, 2020 | 135.78 | 138.26 | 135.34 | 138.00 | 4,883,724 | +2.98(+2.20%) |
Sep 01, 2020 | 130.97 | 135.09 | 130.27 | 135.02 | 2,892,958 | +3.46(+2.63%) |
Aug 31, 2020 | 132.66 | 132.75 | 131.53 | 131.56 | 3,121,485 | -1.22(-0.92%) |
Aug 28, 2020 | 133.38 | 134.84 | 131.91 | 132.78 | 4,000,848 | +0.24(+0.18%) |
Aug 27, 2020 | 131.40 | 133.44 | 130.61 | 132.54 | 3,255,067 | +1.42(+1.09%) |
Aug 26, 2020 | 129.87 | 131.68 | 129.24 | 131.12 | 2,574,613 | +0.63(+0.48%) |
Aug 25, 2020 | 131.90 | 133.99 | 129.93 | 130.49 | 2,669,211 | -0.49(-0.37%) |
Aug 24, 2020 | 129.21 | 131.51 | 128.58 | 130.98 | 3,160,133 | +3.00(+2.35%) |
Aug 21, 2020 | 126.47 | 128.50 | 126.47 | 127.98 | 2,730,835 | +0.88(+0.69%) |
Aug 20, 2020 | 125.75 | 127.56 | 125.41 | 127.10 | 2,466,007 | -0.50(-0.39%) |
Aug 19, 2020 | 128.04 | 129.35 | 127.08 | 127.60 | 2,000,247 | -0.32(-0.25%) |
Aug 18, 2020 | 128.46 | 129.53 | 127.65 | 127.92 | 1,690,720 | -0.32(-0.25%) |
Aug 17, 2020 | 129.57 | 129.98 | 127.86 | 128.24 | 2,470,613 | -1.15(-0.89%) |
Aug 14, 2020 | 128.92 | 130.25 | 128.29 | 129.39 | 2,205,025 | -0.66(-0.50%) |
Aug 13, 2020 | 130.91 | 131.96 | 129.21 | 130.05 | 3,179,864 | -1.76(-1.33%) |
Aug 12, 2020 | 133.08 | 133.28 | 130.66 | 131.80 | 2,748,814 | +0.04(+0.03%) |
Aug 11, 2020 | 133.14 | 135.16 | 131.54 | 131.77 | 4,548,153 | +0.47(+0.36%) |
Aug 10, 2020 | 125.48 | 131.42 | 125.43 | 131.29 | 5,604,886 | +6.56(+5.26%) |
Aug 07, 2020 | 123.88 | 124.91 | 122.51 | 124.73 | 2,405,463 | +0.49(+0.39%) |
Aug 06, 2020 | 124.36 | 124.99 | 123.60 | 124.24 | 2,645,734 | -0.54(-0.43%) |
Aug 05, 2020 | 122.75 | 125.67 | 122.59 | 124.78 | 3,039,697 | +3.19(+2.62%) |
Aug 04, 2020 | 121.45 | 122.44 | 120.80 | 121.59 | 2,489,549 | -0.24(-0.20%) |
Aug 03, 2020 | 122.31 | 122.96 | 121.20 | 121.83 | 3,085,485 | -1.02(-0.83%) |
Jul 31, 2020 | 122.43 | 124.94 | 120.38 | 122.84 | 7,336,132 | -3.56(-2.82%) |
Jul 30, 2020 | 128.58 | 128.59 | 125.70 | 126.40 | 3,311,308 | -3.51(-2.70%) |
Jul 29, 2020 | 128.11 | 130.43 | 127.39 | 129.92 | 2,529,029 | +2.31(+1.81%) |
Jul 28, 2020 | 128.45 | 129.42 | 127.50 | 127.61 | 2,194,320 | -1.72(-1.33%) |
Jul 27, 2020 | 126.79 | 129.74 | 126.71 | 129.32 | 2,711,891 | +2.13(+1.68%) |
Jul 24, 2020 | 126.84 | 128.22 | 126.52 | 127.19 | 2,202,537 | +0.91(+0.72%) |
Jul 23, 2020 | 126.56 | 127.13 | 125.46 | 126.28 | 1,745,559 | -0.35(-0.28%) |
Jul 22, 2020 | 125.04 | 127.46 | 124.98 | 126.64 | 2,333,033 | +1.03(+0.82%) |
Jul 21, 2020 | 124.59 | 126.82 | 124.28 | 125.61 | 3,489,008 | +1.15(+0.92%) |
Jul 20, 2020 | 125.51 | 126.61 | 124.12 | 124.46 | 2,679,000 | -2.10(-1.66%) |
Jul 17, 2020 | 127.46 | 127.98 | 126.21 | 126.56 | 2,659,119 | -0.58(-0.46%) |
Jul 16, 2020 | 126.91 | 129.37 | 126.26 | 127.14 | 3,945,860 | +0.18(+0.14%) |
Jul 15, 2020 | 128.62 | 128.62 | 125.81 | 126.96 | 5,354,955 | +1.36(+1.08%) |
Jul 14, 2020 | 119.58 | 126.00 | 118.58 | 125.60 | 7,125,933 | +5.79(+4.83%) |
Jul 13, 2020 | 118.76 | 121.21 | 118.23 | 119.81 | 4,040,369 | +2.35(+2.00%) |
Jul 10, 2020 | 115.59 | 117.67 | 115.45 | 117.46 | 2,933,064 | +2.09(+1.81%) |
Jul 09, 2020 | 117.03 | 117.78 | 114.81 | 115.37 | 2,901,965 | -2.20(-1.87%) |
Jul 08, 2020 | 118.67 | 118.67 | 116.05 | 117.57 | 2,484,642 | +0.85(+0.73%) |
Jul 07, 2020 | 117.22 | 118.14 | 116.35 | 116.72 | 2,199,470 | -2.05(-1.72%) |
Jul 06, 2020 | 119.41 | 119.75 | 117.61 | 118.77 | 2,714,936 | +1.57(+1.34%) |
Jul 02, 2020 | 117.68 | 119.60 | 116.71 | 117.20 | 2,754,447 | +1.52(+1.32%) |
Jul 01, 2020 | 118.72 | 118.74 | 115.51 | 115.67 | 3,059,590 | -0.40(-0.35%) |
Jun 30, 2020 | 113.79 | 116.59 | 113.79 | 116.08 | 3,028,169 | +1.15(+1.00%) |
Jun 29, 2020 | 113.53 | 115.66 | 113.12 | 114.93 | 3,049,835 | +2.62(+2.34%) |
Jun 26, 2020 | 114.09 | 114.19 | 111.44 | 112.31 | 3,973,161 | -2.13(-1.86%) |
Jun 25, 2020 | 111.59 | 114.55 | 110.85 | 114.44 | 3,163,240 | +2.43(+2.17%) |
Jun 24, 2020 | 114.51 | 114.55 | 111.79 | 112.00 | 4,104,489 | -3.84(-3.32%) |
Jun 23, 2020 | 116.89 | 117.06 | 115.46 | 115.85 | 2,568,738 | +0.42(+0.37%) |
Jun 22, 2020 | 115.95 | 116.06 | 114.33 | 115.43 | 3,056,081 | -1.53(-1.31%) |
Jun 19, 2020 | 119.29 | 119.29 | 115.37 | 116.96 | 7,067,296 | -0.12(-0.10%) |
Jun 18, 2020 | 116.67 | 118.35 | 116.26 | 117.08 | 2,685,695 | -0.59(-0.50%) |
Jun 17, 2020 | 119.44 | 119.72 | 117.23 | 117.67 | 3,517,120 | -1.72(-1.44%) |
Jun 16, 2020 | 120.55 | 121.53 | 115.98 | 119.39 | 7,499,449 | +5.97(+5.26%) |
Jun 15, 2020 | 108.75 | 114.13 | 108.29 | 113.42 | 4,460,716 | +0.42(+0.37%) |
Jun 12, 2020 | 114.15 | 114.85 | 109.52 | 113.00 | 4,895,996 | +1.47(+1.32%) |
Jun 11, 2020 | 116.00 | 116.39 | 111.51 | 111.53 | 6,504,686 | -9.99(-8.22%) |
Jun 10, 2020 | 122.70 | 124.23 | 119.79 | 121.53 | 4,378,528 | -1.61(-1.30%) |
Jun 09, 2020 | 123.89 | 124.25 | 122.23 | 123.13 | 4,160,837 | -3.24(-2.56%) |
Jun 08, 2020 | 124.17 | 128.41 | 124.17 | 126.37 | 4,510,450 | +2.39(+1.92%) |
Jun 05, 2020 | 126.49 | 127.89 | 122.40 | 123.99 | 6,094,004 | +5.65(+4.78%) |
Jun 04, 2020 | 115.08 | 118.40 | 114.46 | 118.33 | 3,352,580 | +1.72(+1.47%) |
Jun 03, 2020 | 115.11 | 116.85 | 114.71 | 116.62 | 4,042,724 | +3.46(+3.06%) |
Jun 02, 2020 | 111.80 | 113.62 | 111.29 | 113.16 | 3,243,778 | +2.59(+2.34%) |
Jun 01, 2020 | 109.98 | 111.21 | 107.92 | 110.57 | 2,323,268 | +0.34(+0.31%) |
May 29, 2020 | 109.77 | 110.76 | 107.88 | 110.23 | 4,662,127 | -0.56(-0.51%) |
May 28, 2020 | 114.47 | 114.55 | 110.37 | 110.79 | 4,080,250 | -1.54(-1.37%) |
May 27, 2020 | 109.86 | 112.40 | 109.68 | 112.33 | 4,862,514 | +4.60(+4.27%) |
May 26, 2020 | 106.42 | 108.79 | 106.42 | 107.74 | 4,560,836 | +4.53(+4.39%) |
May 22, 2020 | 104.73 | 104.75 | 102.29 | 103.20 | 2,980,579 | -1.46(-1.39%) |
May 21, 2020 | 105.48 | 106.15 | 104.44 | 104.66 | 2,552,681 | -1.50(-1.41%) |
May 20, 2020 | 103.97 | 107.80 | 103.73 | 106.16 | 4,069,913 | +3.31(+3.22%) |
May 19, 2020 | 105.48 | 105.93 | 102.78 | 102.84 | 3,710,598 | -2.70(-2.56%) |
May 18, 2020 | 102.97 | 106.13 | 102.78 | 105.54 | 6,106,688 | +6.51(+6.58%) |
May 15, 2020 | 96.51 | 99.09 | 95.69 | 99.03 | 7,174,205 | +1.59(+1.63%) |
May 14, 2020 | 94.05 | 97.52 | 91.96 | 97.44 | 6,037,445 | +1.57(+1.64%) |
May 13, 2020 | 96.48 | 96.61 | 94.10 | 95.87 | 5,857,583 | -0.48(-0.50%) |
May 12, 2020 | 100.12 | 100.32 | 96.35 | 96.35 | 4,214,535 | -3.31(-3.32%) |
May 11, 2020 | 101.08 | 101.64 | 99.27 | 99.66 | 4,583,779 | -3.21(-3.12%) |
May 08, 2020 | 99.99 | 102.95 | 99.38 | 102.87 | 4,264,789 | +4.42(+4.49%) |
May 07, 2020 | 100.04 | 100.98 | 97.98 | 98.45 | 4,772,233 | -0.35(-0.35%) |
May 06, 2020 | 100.96 | 101.16 | 97.91 | 98.80 | 4,865,667 | -1.14(-1.14%) |
May 05, 2020 | 100.24 | 101.94 | 99.78 | 99.94 | 3,789,864 | +1.09(+1.10%) |
May 04, 2020 | 100.95 | 101.19 | 97.80 | 98.84 | 4,904,398 | -2.90(-2.85%) |
May 01, 2020 | 104.61 | 105.15 | 101.46 | 101.74 | 4,315,900 | -5.05(-4.73%) |
Apr 30, 2020 | 108.28 | 108.51 | 105.83 | 106.79 | 4,402,637 | -3.38(-3.07%) |
Apr 29, 2020 | 107.32 | 110.86 | 106.93 | 110.17 | 4,642,080 | +4.22(+3.98%) |
Apr 28, 2020 | 108.15 | 108.28 | 104.03 | 105.95 | 6,107,108 | +0.24(+0.23%) |
Apr 27, 2020 | 101.72 | 106.56 | 100.69 | 105.71 | 5,821,495 | +1.06(+1.02%) |
Apr 24, 2020 | 104.60 | 104.96 | 102.05 | 104.64 | 3,319,395 | +1.04(+1.00%) |
Apr 23, 2020 | 102.16 | 105.74 | 101.81 | 103.61 | 3,863,696 | +2.08(+2.05%) |
Apr 22, 2020 | 102.80 | 102.86 | 100.21 | 101.52 | 4,135,693 | +0.72(+0.72%) |
Apr 21, 2020 | 101.89 | 101.89 | 99.65 | 100.80 | 6,258,553 | -4.70(-4.45%) |
Apr 20, 2020 | 105.01 | 107.42 | 102.88 | 105.50 | 4,450,241 | -1.22(-1.14%) |
Apr 17, 2020 | 105.02 | 106.94 | 104.47 | 106.72 | 4,503,235 | +3.77(+3.66%) |
Apr 16, 2020 | 101.70 | 103.17 | 98.98 | 102.95 | 6,511,269 | +1.54(+1.51%) |
Apr 15, 2020 | 102.71 | 102.84 | 99.84 | 101.41 | 6,215,508 | -4.61(-4.35%) |
Apr 14, 2020 | 105.93 | 107.15 | 104.12 | 106.02 | 7,879,962 | +2.24(+2.16%) |
Apr 13, 2020 | 109.07 | 109.16 | 103.27 | 103.78 | 11,568,042 | -9.90(-8.71%) |
Apr 09, 2020 | 116.98 | 117.84 | 111.97 | 113.69 | 5,227,773 | -2.16(-1.86%) |
Apr 08, 2020 | 111.83 | 116.55 | 110.06 | 115.84 | 5,153,392 | +4.98(+4.49%) |
Apr 07, 2020 | 111.74 | 117.11 | 109.58 | 110.86 | 9,336,264 | +1.36(+1.24%) |
Apr 06, 2020 | 109.15 | 110.68 | 107.41 | 109.50 | 6,362,156 | +5.24(+5.02%) |
Apr 03, 2020 | 105.02 | 106.24 | 101.95 | 104.27 | 5,539,125 | -1.88(-1.77%) |
Apr 02, 2020 | 101.14 | 107.77 | 101.05 | 106.15 | 8,914,724 | +4.90(+4.84%) |
Apr 01, 2020 | 101.92 | 106.16 | 99.56 | 101.25 | 7,529,608 | -4.26(-4.04%) |
Mar 31, 2020 | 100.68 | 106.30 | 100.25 | 105.51 | 9,873,450 | +3.94(+3.88%) |
Mar 30, 2020 | 96.68 | 102.60 | 95.41 | 101.57 | 6,296,956 | +5.70(+5.95%) |
Mar 27, 2020 | 94.95 | 99.69 | 94.02 | 95.87 | 6,319,871 | -4.60(-4.58%) |
Mar 26, 2020 | 95.34 | 100.90 | 93.56 | 100.47 | 6,664,497 | +5.30(+5.57%) |
Mar 25, 2020 | 91.99 | 98.65 | 89.56 | 95.17 | 7,234,107 | +3.03(+3.29%) |
Mar 24, 2020 | 87.34 | 92.77 | 86.53 | 92.14 | 8,155,074 | +8.63(+10.33%) |
Mar 23, 2020 | 85.38 | 87.51 | 82.42 | 83.52 | 7,408,980 | -3.32(-3.82%) |
Mar 20, 2020 | 93.76 | 94.55 | 85.62 | 86.83 | 8,413,774 | -6.83(-7.29%) |
Mar 19, 2020 | 90.23 | 94.93 | 88.43 | 93.66 | 7,555,924 | +2.63(+2.89%) |
Mar 18, 2020 | 85.46 | 93.61 | 84.66 | 91.03 | 7,691,402 | -0.07(-0.08%) |
Mar 17, 2020 | 87.30 | 91.33 | 84.53 | 91.11 | 7,923,303 | +6.17(+7.27%) |
Mar 16, 2020 | 80.92 | 96.25 | 80.47 | 84.93 | 10,885,685 | -5.66(-6.25%) |
Mar 13, 2020 | 89.46 | 90.84 | 81.96 | 90.60 | 9,588,686 | +6.71(+8.00%) |
Mar 12, 2020 | 85.02 | 85.72 | 79.56 | 83.89 | 11,311,715 | -7.67(-8.37%) |
Mar 11, 2020 | 94.38 | 95.24 | 90.99 | 91.55 | 7,198,104 | -5.27(-5.45%) |
Mar 10, 2020 | 98.78 | 99.16 | 90.12 | 96.83 | 9,119,404 | +2.20(+2.33%) |
Mar 09, 2020 | 102.74 | 102.74 | 94.59 | 94.63 | 9,490,382 | -15.77(-14.28%) |
Mar 06, 2020 | 108.20 | 110.79 | 108.05 | 110.39 | 6,343,626 | -0.51(-0.46%) |
Mar 05, 2020 | 111.97 | 113.52 | 110.24 | 110.90 | 6,614,134 | -4.94(-4.26%) |
Mar 04, 2020 | 114.63 | 115.88 | 113.03 | 115.84 | 5,581,127 | +2.75(+2.43%) |
Mar 03, 2020 | 115.48 | 117.80 | 112.55 | 113.09 | 6,991,590 | -2.93(-2.52%) |
Mar 02, 2020 | 113.70 | 116.28 | 111.84 | 116.02 | 6,706,836 | +3.06(+2.70%) |
Feb 28, 2020 | 108.72 | 112.97 | 108.23 | 112.97 | 9,130,401 | +0.88(+0.79%) |
Feb 27, 2020 | 114.20 | 116.87 | 112.04 | 112.08 | 8,102,054 | -4.53(-3.88%) |
Feb 26, 2020 | 117.89 | 119.10 | 115.98 | 116.61 | 4,292,001 | -0.68(-0.58%) |
Feb 25, 2020 | 120.90 | 121.06 | 116.61 | 117.29 | 5,318,300 | -2.88(-2.40%) |
Feb 24, 2020 | 120.50 | 121.71 | 120.07 | 120.18 | 5,458,177 | -4.58(-3.67%) |
Feb 21, 2020 | 124.11 | 124.97 | 122.85 | 124.76 | 3,140,799 | +0.25(+0.20%) |
Feb 20, 2020 | 123.90 | 126.29 | 123.84 | 124.50 | 2,945,433 | +0.06(+0.05%) |
Feb 19, 2020 | 124.38 | 124.76 | 123.71 | 124.44 | 2,347,928 | +0.25(+0.20%) |
Feb 18, 2020 | 124.99 | 126.00 | 122.82 | 124.19 | 4,255,901 | -1.28(-1.02%) |
Feb 14, 2020 | 126.83 | 126.95 | 124.47 | 125.47 | 3,094,497 | -1.57(-1.24%) |
Feb 13, 2020 | 127.30 | 127.75 | 125.87 | 127.04 | 3,648,829 | +0.12(+0.09%) |
Feb 12, 2020 | 125.84 | 127.24 | 125.56 | 126.92 | 3,540,814 | +3.09(+2.50%) |
Feb 11, 2020 | 123.20 | 124.78 | 122.81 | 123.83 | 2,619,582 | +1.70(+1.39%) |
Feb 10, 2020 | 120.97 | 122.14 | 120.73 | 122.13 | 2,561,717 | +0.86(+0.71%) |
Feb 07, 2020 | 123.70 | 124.11 | 120.93 | 121.27 | 4,192,644 | -3.53(-2.83%) |
Feb 06, 2020 | 125.66 | 125.78 | 123.78 | 124.80 | 2,509,796 | -0.17(-0.14%) |
Feb 05, 2020 | 123.25 | 125.00 | 123.15 | 124.97 | 4,889,520 | +3.57(+2.94%) |
Feb 04, 2020 | 120.93 | 122.55 | 120.64 | 121.39 | 3,850,467 | +3.40(+2.88%) |