Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 160.76 | 161.12 | 157.03 | 157.92 | 5,556,835 | -3.77(-2.33%) |
Jan 28, 2021 | 160.43 | 163.29 | 159.48 | 161.70 | 4,023,045 | +0.51(+0.31%) |
Jan 27, 2021 | 164.44 | 164.53 | 160.38 | 161.19 | 5,763,799 | -5.13(-3.08%) |
Jan 26, 2021 | 167.00 | 167.16 | 165.69 | 166.32 | 3,825,501 | -0.11(-0.06%) |
Jan 25, 2021 | 166.24 | 167.62 | 163.12 | 166.42 | 6,032,391 | +0.61(+0.37%) |
Jan 22, 2021 | 165.50 | 166.11 | 164.84 | 165.81 | 2,283,178 | -0.57(-0.34%) |
Jan 21, 2021 | 166.48 | 167.46 | 166.19 | 166.38 | 3,430,472 | +0.77(+0.46%) |
Jan 20, 2021 | 164.06 | 166.07 | 163.56 | 165.61 | 3,523,182 | +3.07(+1.89%) |
Jan 19, 2021 | 162.99 | 163.26 | 161.90 | 162.53 | 3,256,434 | +0.92(+0.57%) |
Jan 15, 2021 | 162.61 | 163.12 | 160.97 | 161.62 | 3,729,758 | -1.26(-0.77%) |
Jan 14, 2021 | 164.10 | 164.90 | 162.68 | 162.88 | 3,092,887 | -1.04(-0.64%) |
Jan 13, 2021 | 164.10 | 164.55 | 163.10 | 163.92 | 2,900,358 | -0.01(-0.01%) |
Jan 12, 2021 | 162.31 | 164.54 | 162.12 | 163.93 | 5,844,984 | +2.47(+1.53%) |
Jan 11, 2021 | 162.61 | 163.28 | 161.02 | 161.46 | 3,806,542 | -3.07(-1.87%) |
Jan 08, 2021 | 163.12 | 164.70 | 162.10 | 164.53 | 4,762,195 | +3.32(+2.06%) |
Jan 07, 2021 | 159.59 | 161.84 | 159.53 | 161.21 | 3,444,510 | +3.05(+1.93%) |
Jan 06, 2021 | 156.74 | 159.87 | 156.11 | 158.16 | 4,530,213 | +1.60(+1.02%) |
Jan 05, 2021 | 154.50 | 157.00 | 154.45 | 156.56 | 3,210,065 | +1.16(+0.75%) |
Jan 04, 2021 | 157.70 | 157.81 | 153.47 | 155.40 | 9,294,502 | -1.32(-0.85%) |
Dec 31, 2020 | 156.72 | 156.72 | 156.72 | 2,503,838 | +0.09(+0.06%) | |
Dec 30, 2020 | 156.26 | 156.87 | 156.09 | 156.64 | 2,503,838 | +0.94(+0.60%) |
Dec 29, 2020 | 156.20 | 156.48 | 154.97 | 155.70 | 2,494,089 | +0.05(+0.03%) |
Dec 28, 2020 | 155.40 | 156.28 | 154.60 | 155.65 | 2,987,785 | +1.75(+1.14%) |
Dec 24, 2020 | 153.72 | 154.13 | 153.25 | 153.90 | 1,075,933 | +0.32(+0.21%) |
Dec 23, 2020 | 153.28 | 154.06 | 152.62 | 153.58 | 2,225,926 | +0.33(+0.22%) |
Dec 22, 2020 | 153.66 | 153.72 | 151.90 | 153.25 | 3,823,008 | -0.66(-0.43%) |
Dec 21, 2020 | 153.43 | 154.81 | 152.33 | 153.91 | 4,054,409 | -1.76(-1.13%) |
Dec 18, 2020 | 156.69 | 156.78 | 154.98 | 155.67 | 5,083,675 | -0.76(-0.49%) |
Dec 17, 2020 | 156.16 | 156.46 | 155.72 | 156.43 | 2,043,980 | +1.06(+0.68%) |
Dec 16, 2020 | 154.63 | 155.75 | 154.58 | 155.37 | 2,283,414 | +1.01(+0.66%) |
Dec 15, 2020 | 153.64 | 154.38 | 152.94 | 154.35 | 2,390,659 | +2.05(+1.35%) |
Dec 14, 2020 | 153.46 | 154.33 | 152.25 | 152.30 | 3,502,116 | +0.22(+0.15%) |
Dec 11, 2020 | 152.24 | 152.79 | 151.03 | 152.08 | 2,124,510 | -0.73(-0.48%) |
Dec 10, 2020 | 152.35 | 153.46 | 151.72 | 152.81 | 2,983,027 | -0.14(-0.09%) |
Dec 09, 2020 | 154.09 | 154.17 | 152.29 | 152.94 | 6,197,894 | -0.15(-0.10%) |
Dec 08, 2020 | 152.67 | 153.19 | 151.90 | 153.09 | 2,547,261 | -0.32(-0.21%) |
Dec 07, 2020 | 153.42 | 153.48 | 152.63 | 153.41 | 4,332,452 | -0.35(-0.23%) |
Dec 04, 2020 | 153.93 | 154.15 | 153.46 | 153.76 | 2,147,224 | +0.15(+0.10%) |
Dec 03, 2020 | 153.22 | 154.46 | 153.22 | 153.61 | 3,089,149 | +0.43(+0.28%) |
Dec 02, 2020 | 153.55 | 153.55 | 152.53 | 153.19 | 2,214,250 | -0.96(-0.62%) |
Dec 01, 2020 | 154.21 | 154.86 | 153.23 | 154.15 | 4,489,998 | +1.14(+0.74%) |
Nov 30, 2020 | 153.71 | 153.79 | 151.02 | 153.01 | 3,379,324 | -0.93(-0.61%) |
Nov 27, 2020 | 154.31 | 154.50 | 153.48 | 153.94 | 1,138,978 | +0.33(+0.21%) |
Nov 25, 2020 | 153.31 | 153.87 | 152.88 | 153.61 | 2,376,520 | +0.19(+0.12%) |
Nov 24, 2020 | 152.61 | 153.94 | 152.17 | 153.43 | 2,808,720 | +2.25(+1.49%) |
Nov 23, 2020 | 150.36 | 151.58 | 149.96 | 151.18 | 2,369,751 | +1.64(+1.10%) |
Nov 20, 2020 | 150.47 | 150.58 | 149.49 | 149.54 | 2,124,099 | -0.79(-0.52%) |
Nov 19, 2020 | 149.56 | 150.47 | 149.24 | 150.32 | 2,165,707 | +0.74(+0.49%) |
Nov 18, 2020 | 150.54 | 151.75 | 149.55 | 149.59 | 2,782,766 | -1.03(-0.68%) |
Nov 17, 2020 | 150.72 | 151.31 | 149.48 | 150.62 | 3,000,866 | -0.64(-0.42%) |
Nov 16, 2020 | 150.81 | 151.31 | 149.67 | 151.26 | 4,041,503 | +1.96(+1.31%) |
Nov 13, 2020 | 147.77 | 149.55 | 147.55 | 149.30 | 2,293,681 | +2.38(+1.62%) |
Nov 12, 2020 | 148.91 | 148.93 | 146.07 | 146.92 | 3,047,215 | -1.99(-1.34%) |
Nov 11, 2020 | 148.56 | 149.62 | 148.00 | 148.91 | 3,806,218 | +1.29(+0.88%) |
Nov 10, 2020 | 148.00 | 148.35 | 146.05 | 147.62 | 9,128,281 | -0.53(-0.36%) |
Nov 09, 2020 | 153.77 | 153.77 | 147.96 | 148.15 | 5,027,072 | -0.49(-0.33%) |
Nov 06, 2020 | 148.64 | 148.90 | 147.37 | 148.63 | 2,490,808 | -0.45(-0.30%) |
Nov 05, 2020 | 148.80 | 149.98 | 148.15 | 149.08 | 3,330,027 | +2.85(+1.95%) |
Nov 04, 2020 | 144.88 | 147.97 | 144.58 | 146.23 | 4,389,200 | +2.81(+1.96%) |
Nov 03, 2020 | 141.59 | 143.99 | 140.87 | 143.42 | 2,909,220 | +3.32(+2.37%) |
Nov 02, 2020 | 140.93 | 141.42 | 138.56 | 140.10 | 4,101,745 | +0.99(+0.71%) |
Oct 30, 2020 | 141.11 | 141.62 | 137.91 | 139.11 | 5,130,233 | -3.10(-2.18%) |
Oct 29, 2020 | 141.72 | 143.84 | 140.71 | 142.21 | 3,118,159 | +0.90(+0.63%) |
Oct 28, 2020 | 143.31 | 144.03 | 141.16 | 141.31 | 4,713,808 | -4.61(-3.16%) |
Oct 27, 2020 | 146.38 | 146.82 | 145.52 | 145.93 | 3,207,409 | -0.07(-0.05%) |
Oct 26, 2020 | 147.34 | 147.94 | 143.92 | 146.00 | 3,237,434 | -2.86(-1.92%) |
Oct 23, 2020 | 148.16 | 148.88 | 147.03 | 148.86 | 2,011,866 | +1.29(+0.88%) |
Oct 22, 2020 | 147.24 | 147.73 | 145.66 | 147.56 | 2,125,506 | +0.30(+0.21%) |
Oct 21, 2020 | 147.90 | 148.93 | 146.82 | 147.26 | 2,846,835 | -0.81(-0.55%) |
Oct 20, 2020 | 147.75 | 149.90 | 147.35 | 148.07 | 4,378,732 | +1.18(+0.80%) |
Oct 19, 2020 | 149.69 | 150.29 | 146.53 | 146.89 | 2,648,571 | -1.83(-1.23%) |
Oct 16, 2020 | 150.75 | 151.47 | 148.26 | 148.72 | 2,164,079 | -1.36(-0.91%) |
Oct 15, 2020 | 147.60 | 150.36 | 147.16 | 150.08 | 2,445,125 | +0.56(+0.37%) |
Oct 14, 2020 | 151.52 | 151.68 | 148.86 | 149.53 | 3,911,049 | -1.67(-1.11%) |
Oct 13, 2020 | 150.92 | 151.88 | 150.41 | 151.20 | 3,507,864 | -0.03(-0.02%) |
Oct 12, 2020 | 150.29 | 151.92 | 150.07 | 151.23 | 3,285,973 | +1.98(+1.33%) |
Oct 09, 2020 | 148.48 | 149.59 | 148.29 | 149.25 | 3,783,644 | +1.54(+1.04%) |
Oct 08, 2020 | 147.70 | 147.81 | 146.62 | 147.71 | 2,603,510 | +0.96(+0.66%) |
Oct 07, 2020 | 145.21 | 147.09 | 145.21 | 146.74 | 2,572,468 | +3.28(+2.29%) |
Oct 06, 2020 | 146.31 | 146.97 | 143.23 | 143.47 | 4,087,753 | -2.70(-1.85%) |
Oct 05, 2020 | 145.03 | 146.33 | 144.91 | 146.17 | 2,384,823 | +1.91(+1.32%) |
Oct 02, 2020 | 142.17 | 144.75 | 142.11 | 144.26 | 4,204,518 | -0.61(-0.42%) |
Oct 01, 2020 | 144.42 | 145.00 | 143.50 | 144.88 | 3,987,307 | +1.87(+1.31%) |
Sep 30, 2020 | 142.28 | 144.70 | 142.10 | 143.01 | 4,598,637 | +1.16(+0.82%) |
Sep 29, 2020 | 142.89 | 142.99 | 141.75 | 141.85 | 3,112,793 | -1.11(-0.78%) |
Sep 28, 2020 | 141.87 | 143.29 | 141.30 | 142.96 | 2,736,549 | +2.93(+2.09%) |
Sep 25, 2020 | 138.19 | 140.51 | 137.23 | 140.03 | 2,584,130 | +1.80(+1.30%) |
Sep 24, 2020 | 137.66 | 140.17 | 136.61 | 138.23 | 4,623,616 | -0.06(-0.04%) |
Sep 23, 2020 | 142.06 | 142.32 | 138.01 | 138.29 | 4,075,430 | -2.31(-1.64%) |
Sep 22, 2020 | 138.53 | 140.72 | 138.07 | 140.59 | 3,925,087 | +2.91(+2.11%) |
Sep 21, 2020 | 137.47 | 137.84 | 135.28 | 137.69 | 4,335,046 | -2.02(-1.44%) |
Sep 18, 2020 | 142.12 | 142.18 | 138.54 | 139.70 | 5,586,095 | -1.97(-1.39%) |
Sep 17, 2020 | 141.60 | 142.60 | 140.49 | 141.68 | 4,557,205 | -2.02(-1.41%) |
Sep 16, 2020 | 145.10 | 145.67 | 143.63 | 143.69 | 2,686,057 | -0.81(-0.56%) |
Sep 15, 2020 | 144.23 | 145.00 | 143.75 | 144.50 | 2,787,099 | +1.18(+0.82%) |
Sep 14, 2020 | 143.39 | 144.43 | 142.76 | 143.33 | 2,861,333 | +1.50(+1.06%) |
Sep 11, 2020 | 142.57 | 143.22 | 140.48 | 141.82 | 3,911,997 | +0.21(+0.15%) |
Sep 10, 2020 | 144.38 | 145.91 | 141.14 | 141.61 | 6,464,937 | -2.06(-1.43%) |
Sep 09, 2020 | 142.33 | 144.73 | 141.50 | 143.67 | 3,824,052 | +2.66(+1.89%) |
Sep 08, 2020 | 140.53 | 142.99 | 139.86 | 141.00 | 7,834,068 | -1.87(-1.31%) |
Sep 04, 2020 | 145.01 | 145.84 | 139.44 | 142.88 | 6,869,632 | -1.67(-1.16%) |
Sep 03, 2020 | 148.86 | 148.97 | 143.16 | 144.55 | 7,797,274 | -4.74(-3.17%) |
Sep 02, 2020 | 148.27 | 149.66 | 147.42 | 149.29 | 4,199,586 | +2.04(+1.38%) |
Sep 01, 2020 | 145.86 | 147.34 | 145.66 | 147.25 | 5,100,607 | +1.52(+1.05%) |
Aug 31, 2020 | 146.13 | 146.56 | 145.53 | 145.72 | 3,617,578 | -0.43(-0.29%) |
Aug 28, 2020 | 145.95 | 146.41 | 145.38 | 146.15 | 2,201,850 | +0.95(+0.65%) |
Aug 27, 2020 | 146.53 | 146.63 | 144.66 | 145.20 | 3,177,874 | -0.79(-0.54%) |
Aug 26, 2020 | 144.57 | 146.22 | 144.43 | 145.99 | 2,875,909 | +1.43(+0.99%) |
Aug 25, 2020 | 144.42 | 144.57 | 143.38 | 144.56 | 2,676,782 | +0.48(+0.33%) |
Aug 24, 2020 | 142.90 | 144.14 | 142.89 | 144.08 | 2,721,415 | +2.16(+1.52%) |
Aug 21, 2020 | 141.05 | 142.00 | 141.03 | 141.93 | 1,878,442 | +0.73(+0.52%) |
Aug 20, 2020 | 140.56 | 141.61 | 140.20 | 141.20 | 1,713,090 | -0.21(-0.15%) |
Aug 19, 2020 | 142.64 | 142.68 | 141.21 | 141.41 | 2,734,875 | -0.67(-0.47%) |
Aug 18, 2020 | 141.75 | 142.39 | 140.69 | 142.08 | 2,665,209 | +0.87(+0.62%) |
Aug 17, 2020 | 140.56 | 141.38 | 139.95 | 141.21 | 1,656,159 | +1.80(+1.29%) |
Aug 14, 2020 | 139.42 | 139.72 | 138.81 | 139.41 | 1,737,543 | -0.01(-0.01%) |
Aug 13, 2020 | 139.35 | 140.26 | 139.13 | 139.42 | 2,442,425 | -0.06(-0.04%) |
Aug 12, 2020 | 139.01 | 139.77 | 138.48 | 139.48 | 3,929,907 | +1.82(+1.33%) |
Aug 11, 2020 | 138.71 | 139.49 | 137.34 | 137.66 | 3,653,074 | -0.27(-0.20%) |
Aug 10, 2020 | 136.78 | 138.08 | 136.57 | 137.93 | 2,348,619 | +1.63(+1.20%) |
Aug 07, 2020 | 136.10 | 136.70 | 135.31 | 136.30 | 3,065,678 | +0.20(+0.15%) |
Aug 06, 2020 | 134.95 | 136.38 | 134.75 | 136.09 | 2,220,680 | +0.66(+0.49%) |
Aug 05, 2020 | 134.33 | 135.50 | 134.11 | 135.43 | 3,366,291 | +1.63(+1.22%) |
Aug 04, 2020 | 132.47 | 133.84 | 132.45 | 133.80 | 2,750,089 | +1.07(+0.80%) |
Aug 03, 2020 | 133.44 | 133.48 | 132.57 | 132.73 | 2,878,319 | -0.28(-0.21%) |
Jul 31, 2020 | 133.96 | 134.19 | 131.55 | 133.01 | 3,921,163 | +0.69(+0.52%) |
Jul 30, 2020 | 131.48 | 132.97 | 130.71 | 132.32 | 4,089,298 | -0.11(-0.08%) |
Jul 29, 2020 | 131.97 | 132.71 | 131.76 | 132.43 | 2,314,861 | +1.33(+1.01%) |
Jul 28, 2020 | 132.15 | 132.69 | 130.91 | 131.10 | 2,635,485 | -1.31(-0.99%) |
Jul 27, 2020 | 132.16 | 132.71 | 131.46 | 132.41 | 2,522,984 | +0.82(+0.62%) |
Jul 24, 2020 | 130.63 | 132.17 | 129.98 | 131.60 | 3,237,990 | +0.23(+0.18%) |
Jul 23, 2020 | 133.51 | 133.51 | 130.46 | 131.36 | 3,536,685 | -2.00(-1.50%) |
Jul 22, 2020 | 132.00 | 133.44 | 131.88 | 133.36 | 2,740,204 | +1.14(+0.86%) |
Jul 21, 2020 | 133.05 | 133.24 | 131.74 | 132.23 | 2,737,537 | +0.20(+0.15%) |
Jul 20, 2020 | 130.04 | 132.36 | 129.72 | 132.02 | 2,817,764 | +2.08(+1.60%) |
Jul 17, 2020 | 131.06 | 131.06 | 129.48 | 129.95 | 3,187,316 | -0.61(-0.47%) |
Jul 16, 2020 | 129.85 | 130.93 | 129.40 | 130.56 | 3,115,304 | -0.35(-0.27%) |
Jul 15, 2020 | 130.88 | 131.30 | 129.05 | 130.91 | 3,864,264 | +1.84(+1.43%) |
Jul 14, 2020 | 127.16 | 129.14 | 125.67 | 129.06 | 5,908,913 | +1.27(+1.00%) |
Jul 13, 2020 | 130.60 | 132.53 | 127.43 | 127.79 | 6,840,024 | -1.64(-1.27%) |
Jul 10, 2020 | 127.98 | 129.53 | 127.14 | 129.43 | 6,649,736 | +1.52(+1.19%) |
Jul 09, 2020 | 128.50 | 128.59 | 125.85 | 127.91 | 3,205,642 | -0.14(-0.11%) |
Jul 08, 2020 | 126.93 | 128.08 | 126.33 | 128.05 | 2,822,052 | +1.35(+1.06%) |
Jul 07, 2020 | 128.12 | 128.53 | 126.49 | 126.70 | 3,549,791 | -2.02(-1.57%) |
Jul 06, 2020 | 127.62 | 128.78 | 127.30 | 128.72 | 3,664,479 | +2.98(+2.37%) |
Jul 02, 2020 | 127.13 | 127.82 | 125.42 | 125.74 | 3,773,982 | +0.50(+0.40%) |
Jul 01, 2020 | 124.17 | 125.76 | 124.07 | 125.25 | 5,753,687 | +1.25(+1.01%) |
Jun 30, 2020 | 122.33 | 124.56 | 121.96 | 124.00 | 3,465,752 | +1.56(+1.28%) |
Jun 29, 2020 | 120.68 | 122.53 | 119.35 | 122.43 | 4,028,492 | +2.28(+1.90%) |
Jun 26, 2020 | 123.00 | 123.26 | 119.95 | 120.15 | 5,920,729 | -2.88(-2.34%) |
Jun 25, 2020 | 122.35 | 123.17 | 121.14 | 123.03 | 5,031,023 | +0.17(+0.13%) |
Jun 24, 2020 | 124.89 | 125.33 | 121.34 | 122.87 | 6,160,532 | -2.77(-2.20%) |
Jun 23, 2020 | 126.00 | 126.42 | 125.26 | 125.64 | 3,783,843 | +0.98(+0.79%) |
Jun 22, 2020 | 123.18 | 124.76 | 122.63 | 124.66 | 2,922,907 | +1.27(+1.03%) |
Jun 19, 2020 | 125.92 | 126.16 | 122.99 | 123.39 | 6,908,449 | -0.97(-0.78%) |
Jun 18, 2020 | 124.33 | 125.02 | 123.79 | 124.36 | 2,856,284 | -0.46(-0.36%) |
Jun 17, 2020 | 125.66 | 126.09 | 124.50 | 124.81 | 3,277,829 | -0.33(-0.26%) |
Jun 16, 2020 | 126.29 | 126.45 | 122.62 | 125.14 | 5,247,941 | +2.58(+2.10%) |
Jun 15, 2020 | 118.75 | 122.95 | 118.10 | 122.56 | 5,158,172 | +1.15(+0.95%) |
Jun 12, 2020 | 123.44 | 123.87 | 118.95 | 121.41 | 6,188,688 | +1.19(+0.99%) |
Jun 11, 2020 | 122.80 | 124.63 | 119.93 | 120.22 | 7,089,974 | -6.64(-5.24%) |
Jun 10, 2020 | 128.57 | 128.59 | 126.73 | 126.86 | 4,018,178 | -1.20(-0.94%) |
Jun 09, 2020 | 127.94 | 128.78 | 127.13 | 128.07 | 4,485,517 | -1.01(-0.78%) |
Jun 08, 2020 | 127.87 | 129.12 | 127.87 | 129.07 | 3,613,078 | +1.94(+1.52%) |
Jun 05, 2020 | 127.12 | 127.85 | 126.49 | 127.14 | 6,033,731 | +2.97(+2.40%) |
Jun 04, 2020 | 124.50 | 125.26 | 123.50 | 124.16 | 5,147,015 | -0.63(-0.50%) |
Jun 03, 2020 | 123.08 | 125.18 | 123.08 | 124.79 | 5,709,920 | +2.31(+1.89%) |
Jun 02, 2020 | 121.98 | 122.48 | 121.35 | 122.48 | 4,363,461 | +1.04(+0.85%) |
Jun 01, 2020 | 120.44 | 121.88 | 120.35 | 121.44 | 3,439,077 | +1.14(+0.95%) |
May 29, 2020 | 119.82 | 120.73 | 118.90 | 120.30 | 6,718,495 | +0.44(+0.36%) |
May 28, 2020 | 121.69 | 122.13 | 119.53 | 119.86 | 3,764,995 | -1.47(-1.21%) |
May 27, 2020 | 120.71 | 121.35 | 118.27 | 121.33 | 5,951,894 | +2.04(+1.71%) |
May 26, 2020 | 120.54 | 120.84 | 119.11 | 119.29 | 4,711,959 | +1.86(+1.58%) |
May 22, 2020 | 117.56 | 117.75 | 116.53 | 117.43 | 3,944,647 | -0.17(-0.15%) |
May 21, 2020 | 117.48 | 118.24 | 116.18 | 117.60 | 4,706,108 | +0.42(+0.35%) |
May 20, 2020 | 117.58 | 117.61 | 116.46 | 117.19 | 3,978,855 | +1.51(+1.31%) |
May 19, 2020 | 115.84 | 117.60 | 115.40 | 115.68 | 5,426,925 | -0.42(-0.36%) |
May 18, 2020 | 114.92 | 116.62 | 114.81 | 116.09 | 5,282,521 | +4.23(+3.78%) |
May 15, 2020 | 109.67 | 111.88 | 109.30 | 111.86 | 6,481,362 | +1.29(+1.16%) |
May 14, 2020 | 107.61 | 110.62 | 106.61 | 110.57 | 5,903,318 | +1.63(+1.49%) |
May 13, 2020 | 110.69 | 111.32 | 107.86 | 108.94 | 6,897,263 | -1.91(-1.72%) |
May 12, 2020 | 113.82 | 114.08 | 110.80 | 110.85 | 6,163,863 | -2.48(-2.19%) |
May 11, 2020 | 112.60 | 114.26 | 112.44 | 113.33 | 4,174,318 | -0.25(-0.22%) |
May 08, 2020 | 112.84 | 113.69 | 112.22 | 113.58 | 4,063,885 | +2.17(+1.95%) |
May 07, 2020 | 111.06 | 111.97 | 111.00 | 111.42 | 5,506,190 | +1.73(+1.57%) |
May 06, 2020 | 110.43 | 110.89 | 109.53 | 109.69 | 4,031,380 | -0.02(-0.02%) |
May 05, 2020 | 110.77 | 111.09 | 109.48 | 109.71 | 4,693,770 | +0.40(+0.36%) |
May 04, 2020 | 107.29 | 109.36 | 106.67 | 109.31 | 4,755,900 | +0.59(+0.54%) |
May 01, 2020 | 109.48 | 110.37 | 107.88 | 108.72 | 6,479,710 | -4.22(-3.74%) |
Apr 30, 2020 | 112.83 | 113.62 | 111.78 | 112.94 | 5,217,059 | -0.71(-0.62%) |
Apr 29, 2020 | 113.36 | 114.50 | 112.73 | 113.65 | 5,160,555 | +2.45(+2.20%) |
Apr 28, 2020 | 112.84 | 113.24 | 110.64 | 111.20 | 4,882,483 | +0.44(+0.39%) |
Apr 27, 2020 | 109.84 | 111.48 | 109.74 | 110.77 | 4,252,973 | +2.04(+1.87%) |
Apr 24, 2020 | 108.02 | 109.22 | 107.03 | 108.73 | 3,008,709 | +1.81(+1.69%) |
Apr 23, 2020 | 107.48 | 108.51 | 106.53 | 106.92 | 4,263,187 | -0.03(-0.03%) |
Apr 22, 2020 | 106.64 | 107.69 | 106.04 | 106.95 | 3,495,207 | +2.26(+2.16%) |
Apr 21, 2020 | 105.69 | 106.39 | 103.88 | 104.69 | 4,467,960 | -2.79(-2.60%) |
Apr 20, 2020 | 108.20 | 109.64 | 107.30 | 107.48 | 3,523,512 | -1.91(-1.74%) |
Apr 17, 2020 | 108.84 | 109.65 | 107.49 | 109.39 | 4,525,763 | +3.14(+2.95%) |
Apr 16, 2020 | 105.43 | 107.52 | 104.42 | 106.25 | 4,757,461 | +1.26(+1.20%) |
Apr 15, 2020 | 104.68 | 105.72 | 103.72 | 104.99 | 3,932,012 | -2.35(-2.19%) |
Apr 14, 2020 | 105.47 | 107.55 | 104.97 | 107.35 | 5,930,598 | +4.04(+3.91%) |
Apr 13, 2020 | 102.93 | 103.69 | 101.37 | 103.31 | 3,522,122 | -0.03(-0.03%) |
Apr 09, 2020 | 102.97 | 105.04 | 102.34 | 103.34 | 5,495,149 | +1.83(+1.80%) |
Apr 08, 2020 | 99.61 | 101.91 | 98.89 | 101.50 | 4,300,273 | +3.10(+3.15%) |
Apr 07, 2020 | 101.45 | 102.19 | 98.19 | 98.41 | 7,235,907 | +1.44(+1.49%) |
Apr 06, 2020 | 92.79 | 97.48 | 92.79 | 96.96 | 5,475,550 | +7.45(+8.32%) |
Apr 03, 2020 | 90.55 | 91.01 | 88.37 | 89.51 | 5,347,624 | -1.59(-1.74%) |
Apr 02, 2020 | 90.23 | 92.49 | 89.10 | 91.10 | 6,192,945 | +0.34(+0.37%) |
Apr 01, 2020 | 91.39 | 92.94 | 89.96 | 90.76 | 6,977,102 | -4.24(-4.47%) |
Mar 31, 2020 | 96.12 | 97.53 | 94.75 | 95.01 | 5,319,062 | -1.96(-2.02%) |
Mar 30, 2020 | 95.55 | 97.34 | 93.89 | 96.96 | 6,875,779 | +1.99(+2.09%) |
Mar 27, 2020 | 95.28 | 97.49 | 93.85 | 94.98 | 5,297,142 | -3.29(-3.35%) |
Mar 26, 2020 | 95.39 | 98.90 | 94.94 | 98.27 | 6,705,757 | +3.90(+4.14%) |
Mar 25, 2020 | 94.39 | 97.90 | 92.05 | 94.37 | 10,322,508 | +1.63(+1.75%) |
Mar 24, 2020 | 89.45 | 92.89 | 89.07 | 92.74 | 10,707,464 | +7.95(+9.38%) |
Mar 23, 2020 | 84.14 | 86.51 | 82.01 | 84.79 | 7,901,858 | +0.14(+0.16%) |
Mar 20, 2020 | 88.26 | 91.07 | 84.50 | 84.65 | 13,373,398 | -2.59(-2.97%) |
Mar 19, 2020 | 83.94 | 89.71 | 81.16 | 87.24 | 7,720,200 | +2.94(+3.49%) |
Mar 18, 2020 | 83.69 | 85.91 | 78.80 | 84.30 | 14,345,482 | -5.14(-5.74%) |
Mar 17, 2020 | 88.05 | 91.32 | 83.14 | 89.44 | 14,073,980 | +3.32(+3.85%) |
Mar 16, 2020 | 87.77 | 92.40 | 85.45 | 86.12 | 8,723,099 | -12.49(-12.67%) |
Mar 13, 2020 | 97.94 | 98.68 | 92.51 | 98.62 | 8,337,302 | +5.75(+6.19%) |
Mar 12, 2020 | 95.50 | 98.97 | 91.82 | 92.87 | 10,353,760 | -10.44(-10.11%) |
Mar 11, 2020 | 106.30 | 106.83 | 102.32 | 103.31 | 7,912,403 | -5.98(-5.47%) |
Mar 10, 2020 | 107.20 | 109.29 | 103.50 | 109.29 | 11,379,522 | +5.73(+5.53%) |
Mar 09, 2020 | 103.15 | 106.71 | 99.77 | 103.56 | 8,729,292 | -6.96(-6.30%) |
Mar 06, 2020 | 108.82 | 111.12 | 108.13 | 110.52 | 8,638,553 | -1.73(-1.54%) |
Mar 05, 2020 | 113.81 | 114.55 | 111.38 | 112.25 | 7,572,497 | -4.35(-3.73%) |
Mar 04, 2020 | 114.46 | 116.69 | 113.22 | 116.59 | 7,616,583 | +3.89(+3.46%) |
Mar 03, 2020 | 115.83 | 117.36 | 111.63 | 112.70 | 15,326,302 | -2.80(-2.42%) |
Mar 02, 2020 | 112.00 | 115.50 | 110.42 | 115.50 | 9,865,658 | +3.84(+3.44%) |
Feb 28, 2020 | 108.74 | 111.82 | 108.48 | 111.66 | 21,387,458 | -0.72(-0.64%) |
Feb 27, 2020 | 114.71 | 117.10 | 112.32 | 112.38 | 18,378,878 | -4.73(-4.04%) |
Feb 26, 2020 | 118.75 | 119.85 | 116.81 | 117.11 | 12,822,232 | -0.94(-0.79%) |
Feb 25, 2020 | 122.35 | 122.61 | 117.77 | 118.05 | 15,155,679 | -3.24(-2.67%) |
Feb 24, 2020 | 121.35 | 122.46 | 120.69 | 121.29 | 9,080,522 | -4.32(-3.44%) |
Feb 21, 2020 | 127.00 | 127.13 | 125.28 | 125.61 | 6,391,517 | -1.95(-1.53%) |
Feb 20, 2020 | 127.40 | 127.90 | 125.98 | 127.55 | 5,618,749 | +0.05(+0.04%) |
Feb 19, 2020 | 127.39 | 127.95 | 127.32 | 127.51 | 2,404,685 | +0.57(+0.45%) |
Feb 18, 2020 | 126.76 | 127.35 | 126.23 | 126.94 | 3,495,976 | -0.01(-0.01%) |
Feb 14, 2020 | 127.38 | 127.53 | 126.60 | 126.95 | 2,572,354 | -0.18(-0.14%) |
Feb 13, 2020 | 126.86 | 127.61 | 126.50 | 127.13 | 3,686,170 | -0.23(-0.18%) |
Feb 12, 2020 | 126.70 | 127.43 | 126.68 | 127.36 | 4,051,177 | +1.29(+1.02%) |
Feb 11, 2020 | 125.60 | 126.61 | 125.29 | 126.07 | 5,713,663 | +0.98(+0.79%) |
Feb 10, 2020 | 123.59 | 125.10 | 123.59 | 125.09 | 3,043,204 | +1.40(+1.13%) |
Feb 07, 2020 | 123.67 | 124.28 | 123.19 | 123.69 | 3,769,473 | -0.54(-0.43%) |
Feb 06, 2020 | 124.79 | 124.82 | 124.23 | 124.23 | 5,726,132 | -0.28(-0.22%) |
Feb 05, 2020 | 124.70 | 124.85 | 123.64 | 124.51 | 6,926,499 | +0.63(+0.51%) |
Feb 04, 2020 | 123.45 | 124.30 | 123.17 | 123.88 | 8,657,943 | +2.22(+1.82%) |