Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 124.65 | 124.96 | 123.11 | 123.17 | 14,932,696 | -1.92(-1.54%) |
Feb 25, 2021 | 126.19 | 127.05 | 124.65 | 125.09 | 11,701,621 | -1.19(-0.95%) |
Feb 24, 2021 | 128.81 | 129.09 | 126.14 | 126.29 | 16,343,832 | -2.14(-1.67%) |
Feb 23, 2021 | 129.99 | 130.25 | 128.04 | 128.43 | 10,993,574 | -2.11(-1.61%) |
Feb 22, 2021 | 130.58 | 131.15 | 129.17 | 130.54 | 11,275,751 | -0.62(-0.47%) |
Feb 19, 2021 | 130.64 | 132.18 | 130.52 | 131.15 | 12,870,562 | +0.64(+0.49%) |
Feb 18, 2021 | 131.78 | 133.39 | 130.36 | 130.51 | 34,012,984 | -9.04(-6.48%) |
Feb 17, 2021 | 137.13 | 139.84 | 136.99 | 139.55 | 9,072,338 | +1.46(+1.06%) |
Feb 16, 2021 | 138.36 | 138.78 | 137.40 | 138.09 | 9,792,428 | +1.13(+0.82%) |
Feb 12, 2021 | 136.67 | 137.10 | 136.21 | 136.96 | 4,719,702 | +0.43(+0.31%) |
Feb 11, 2021 | 136.65 | 137.42 | 136.24 | 136.54 | 4,486,917 | -0.10(-0.08%) |
Feb 10, 2021 | 138.25 | 138.32 | 136.08 | 136.64 | 6,525,942 | -1.61(-1.17%) |
Feb 09, 2021 | 137.07 | 138.72 | 137.07 | 138.25 | 5,590,502 | +0.76(+0.55%) |
Feb 08, 2021 | 137.29 | 138.02 | 136.96 | 137.50 | 5,560,498 | +0.63(+0.46%) |
Feb 05, 2021 | 136.01 | 137.32 | 135.12 | 136.86 | 7,190,781 | +1.74(+1.28%) |
Feb 04, 2021 | 134.42 | 135.74 | 133.92 | 135.12 | 6,078,923 | +1.26(+0.94%) |
Feb 03, 2021 | 133.35 | 134.67 | 133.32 | 133.86 | 5,257,347 | +0.41(+0.30%) |
Feb 02, 2021 | 132.50 | 134.76 | 132.20 | 133.46 | 9,488,899 | +1.42(+1.08%) |
Feb 01, 2021 | 133.59 | 134.14 | 131.96 | 132.03 | 9,103,157 | -1.16(-0.87%) |
Jan 29, 2021 | 135.63 | 136.28 | 133.06 | 133.19 | 11,430,128 | -3.09(-2.27%) |
Jan 28, 2021 | 136.96 | 138.66 | 136.17 | 136.28 | 7,816,583 | -0.08(-0.06%) |
Jan 27, 2021 | 139.32 | 140.18 | 136.09 | 136.37 | 10,506,907 | -3.48(-2.49%) |
Jan 26, 2021 | 138.06 | 140.13 | 137.91 | 139.85 | 5,272,130 | +1.24(+0.90%) |
Jan 25, 2021 | 137.81 | 138.65 | 136.78 | 138.60 | 6,687,963 | -0.12(-0.09%) |
Jan 22, 2021 | 138.04 | 139.69 | 137.58 | 138.73 | 6,757,469 | +1.40(+1.02%) |
Jan 21, 2021 | 137.81 | 138.16 | 136.72 | 137.32 | 5,036,020 | -0.62(-0.45%) |
Jan 20, 2021 | 136.13 | 138.09 | 135.47 | 137.95 | 8,345,605 | +2.01(+1.48%) |
Jan 19, 2021 | 137.13 | 137.53 | 135.26 | 135.94 | 8,477,861 | -1.19(-0.86%) |
Jan 15, 2021 | 137.60 | 138.32 | 136.21 | 137.13 | 12,629,540 | -2.21(-1.58%) |
Jan 14, 2021 | 140.14 | 140.31 | 138.45 | 139.33 | 8,081,562 | -0.46(-0.33%) |
Jan 13, 2021 | 141.02 | 141.32 | 139.77 | 139.79 | 5,646,361 | -1.44(-1.02%) |
Jan 12, 2021 | 141.26 | 142.14 | 140.61 | 141.23 | 8,213,531 | +1.59(+1.14%) |
Jan 11, 2021 | 138.41 | 140.30 | 138.41 | 139.64 | 9,234,646 | +0.63(+0.45%) |
Jan 08, 2021 | 139.25 | 139.36 | 138.24 | 139.01 | 8,606,534 | -0.02(-0.01%) |
Jan 07, 2021 | 139.95 | 140.08 | 138.45 | 139.03 | 7,217,281 | -0.01(-0.01%) |
Jan 06, 2021 | 137.55 | 140.41 | 137.48 | 139.04 | 7,701,463 | +0.86(+0.62%) |
Jan 05, 2021 | 138.98 | 139.43 | 136.98 | 138.18 | 9,309,115 | -0.74(-0.53%) |
Jan 04, 2021 | 136.80 | 139.26 | 136.78 | 138.92 | 11,296,250 | +2.26(+1.65%) |
Dec 31, 2020 | 136.66 | 136.66 | 136.66 | 6,587,642 | -0.03(-0.02%) | |
Dec 30, 2020 | 137.35 | 137.61 | 136.46 | 136.69 | 6,587,642 | -0.11(-0.08%) |
Dec 29, 2020 | 138.07 | 138.27 | 136.13 | 136.80 | 6,302,170 | -0.87(-0.63%) |
Dec 28, 2020 | 136.56 | 137.75 | 135.88 | 137.68 | 6,791,369 | +1.63(+1.20%) |
Dec 24, 2020 | 136.08 | 136.89 | 135.74 | 136.04 | 3,183,491 | +0.27(+0.20%) |
Dec 23, 2020 | 136.08 | 136.73 | 134.91 | 135.78 | 7,177,236 | -0.93(-0.68%) |
Dec 22, 2020 | 137.61 | 138.63 | 135.70 | 136.71 | 13,220,864 | -1.68(-1.21%) |
Dec 21, 2020 | 137.94 | 139.05 | 137.52 | 138.39 | 8,977,534 | +0.02(+0.01%) |
Dec 18, 2020 | 139.00 | 139.53 | 137.62 | 138.37 | 14,550,647 | -0.14(-0.10%) |
Dec 17, 2020 | 138.47 | 138.83 | 137.61 | 138.51 | 10,775,181 | +0.64(+0.46%) |
Dec 16, 2020 | 138.64 | 139.26 | 137.54 | 137.87 | 9,011,227 | -0.14(-0.10%) |
Dec 15, 2020 | 137.96 | 138.76 | 137.33 | 138.02 | 11,205,957 | -0.07(-0.05%) |
Dec 14, 2020 | 140.03 | 140.05 | 137.85 | 138.08 | 8,812,879 | -1.28(-0.92%) |
Dec 11, 2020 | 139.29 | 139.84 | 138.36 | 139.36 | 5,928,186 | -0.04(-0.03%) |
Dec 10, 2020 | 140.07 | 140.45 | 138.96 | 139.40 | 7,252,536 | -0.65(-0.47%) |
Dec 09, 2020 | 141.69 | 141.69 | 139.70 | 140.06 | 7,099,839 | -1.11(-0.79%) |
Dec 08, 2020 | 139.19 | 141.55 | 139.03 | 141.17 | 7,306,324 | +1.27(+0.90%) |
Dec 07, 2020 | 140.23 | 140.74 | 139.01 | 139.90 | 6,512,433 | -0.76(-0.54%) |
Dec 04, 2020 | 141.23 | 141.23 | 139.40 | 140.66 | 7,371,418 | -0.37(-0.26%) |
Dec 03, 2020 | 141.95 | 141.95 | 140.17 | 141.03 | 9,074,809 | -1.15(-0.81%) |
Dec 02, 2020 | 143.58 | 144.16 | 141.25 | 142.18 | 8,302,307 | -2.00(-1.39%) |
Dec 01, 2020 | 145.09 | 145.15 | 143.26 | 144.18 | 8,093,464 | -0.14(-0.10%) |
Nov 30, 2020 | 143.20 | 144.48 | 141.78 | 144.32 | 11,526,200 | +1.12(+0.78%) |
Nov 27, 2020 | 143.72 | 144.26 | 142.73 | 143.20 | 3,881,560 | -0.22(-0.15%) |
Nov 25, 2020 | 142.87 | 143.95 | 142.83 | 143.42 | 4,881,566 | +0.44(+0.31%) |
Nov 24, 2020 | 143.33 | 143.56 | 141.94 | 142.97 | 6,054,458 | +0.41(+0.28%) |
Nov 23, 2020 | 142.04 | 143.01 | 141.09 | 142.57 | 6,526,476 | +0.65(+0.46%) |
Nov 20, 2020 | 142.79 | 144.30 | 141.51 | 141.92 | 7,750,205 | -1.78(-1.24%) |
Nov 19, 2020 | 141.18 | 144.00 | 141.05 | 143.69 | 6,542,662 | +2.86(+2.03%) |
Nov 18, 2020 | 141.56 | 143.27 | 140.79 | 140.83 | 8,785,126 | -0.26(-0.19%) |
Nov 17, 2020 | 142.16 | 144.75 | 140.91 | 141.09 | 15,046,192 | -2.90(-2.01%) |
Nov 16, 2020 | 142.19 | 144.90 | 141.01 | 143.99 | 12,112,256 | +1.79(+1.26%) |
Nov 13, 2020 | 140.69 | 142.57 | 139.35 | 142.20 | 6,991,149 | +2.18(+1.56%) |
Nov 12, 2020 | 140.25 | 140.47 | 138.95 | 140.02 | 4,434,369 | +0.24(+0.17%) |
Nov 11, 2020 | 138.78 | 140.71 | 138.29 | 139.78 | 6,631,975 | +2.29(+1.66%) |
Nov 10, 2020 | 135.78 | 138.33 | 135.58 | 137.50 | 6,414,752 | +1.52(+1.12%) |
Nov 09, 2020 | 139.73 | 139.99 | 135.53 | 135.97 | 9,942,868 | -1.72(-1.25%) |
Nov 06, 2020 | 136.36 | 138.12 | 135.60 | 137.69 | 5,716,104 | +2.17(+1.60%) |
Nov 05, 2020 | 136.02 | 136.24 | 135.02 | 135.52 | 5,004,976 | +1.43(+1.06%) |
Nov 04, 2020 | 133.73 | 136.39 | 133.51 | 134.09 | 6,321,726 | -0.77(-0.57%) |
Nov 03, 2020 | 133.80 | 136.17 | 133.73 | 134.87 | 5,435,295 | +2.25(+1.70%) |
Nov 02, 2020 | 132.80 | 133.01 | 131.33 | 132.62 | 5,845,237 | +1.56(+1.19%) |
Oct 30, 2020 | 131.47 | 132.33 | 129.76 | 131.06 | 6,566,522 | -1.11(-0.84%) |
Oct 29, 2020 | 132.24 | 133.29 | 131.01 | 132.17 | 5,344,462 | -0.11(-0.09%) |
Oct 28, 2020 | 133.15 | 134.25 | 132.13 | 132.28 | 5,944,514 | -2.67(-1.98%) |
Oct 27, 2020 | 134.18 | 135.74 | 134.10 | 134.95 | 4,173,143 | +0.67(+0.50%) |
Oct 26, 2020 | 134.93 | 135.19 | 133.13 | 134.28 | 5,685,071 | -1.60(-1.17%) |
Oct 23, 2020 | 135.99 | 136.15 | 134.94 | 135.88 | 3,719,480 | +0.28(+0.21%) |
Oct 22, 2020 | 136.20 | 136.55 | 134.78 | 135.60 | 4,711,369 | -0.80(-0.59%) |
Oct 21, 2020 | 135.87 | 137.65 | 135.87 | 136.40 | 4,623,641 | +0.47(+0.35%) |
Oct 20, 2020 | 136.13 | 137.47 | 135.66 | 135.93 | 5,125,826 | +0.90(+0.66%) |
Oct 19, 2020 | 137.06 | 137.32 | 134.84 | 135.03 | 5,167,092 | -1.66(-1.22%) |
Oct 16, 2020 | 137.34 | 138.05 | 136.47 | 136.69 | 5,978,545 | +0.17(+0.12%) |
Oct 15, 2020 | 135.16 | 136.93 | 134.93 | 136.52 | 4,833,805 | +0.56(+0.41%) |
Oct 14, 2020 | 138.29 | 138.40 | 135.79 | 135.97 | 6,958,695 | -2.16(-1.57%) |
Oct 13, 2020 | 136.66 | 138.48 | 136.36 | 138.13 | 8,396,238 | +1.87(+1.37%) |
Oct 12, 2020 | 135.10 | 137.34 | 135.10 | 136.26 | 6,490,326 | +1.39(+1.03%) |
Oct 09, 2020 | 133.81 | 135.40 | 133.72 | 134.87 | 5,114,999 | +1.34(+1.00%) |
Oct 08, 2020 | 133.67 | 134.22 | 133.30 | 133.53 | 5,175,112 | +0.44(+0.33%) |
Oct 07, 2020 | 133.43 | 133.71 | 132.48 | 133.08 | 5,974,605 | +0.25(+0.19%) |
Oct 06, 2020 | 134.01 | 135.02 | 132.48 | 132.84 | 7,575,387 | -1.11(-0.82%) |
Oct 05, 2020 | 133.46 | 134.31 | 133.25 | 133.94 | 5,029,831 | +1.23(+0.92%) |
Oct 02, 2020 | 134.45 | 135.17 | 132.37 | 132.72 | 8,675,576 | -2.44(-1.80%) |
Oct 01, 2020 | 133.00 | 136.38 | 132.49 | 135.15 | 15,274,984 | +3.00(+2.27%) |
Sep 30, 2020 | 129.78 | 133.89 | 129.60 | 132.16 | 12,287,331 | +2.62(+2.02%) |
Sep 29, 2020 | 129.65 | 130.49 | 128.83 | 129.54 | 9,781,706 | -0.10(-0.08%) |
Sep 28, 2020 | 129.56 | 130.40 | 129.15 | 129.65 | 7,474,935 | -0.02(-0.01%) |
Sep 25, 2020 | 128.96 | 129.91 | 128.43 | 129.66 | 7,981,733 | +0.54(+0.42%) |
Sep 24, 2020 | 128.21 | 130.16 | 127.59 | 129.13 | 10,391,982 | +0.67(+0.52%) |
Sep 23, 2020 | 131.30 | 131.53 | 128.29 | 128.46 | 8,158,872 | -2.19(-1.68%) |
Sep 22, 2020 | 129.48 | 131.29 | 129.00 | 130.65 | 11,676,846 | +1.17(+0.90%) |
Sep 21, 2020 | 128.94 | 129.64 | 127.79 | 129.48 | 16,663,093 | +1.68(+1.32%) |
Sep 18, 2020 | 128.88 | 129.91 | 127.28 | 127.79 | 19,305,958 | -1.32(-1.02%) |
Sep 17, 2020 | 127.93 | 129.95 | 127.54 | 129.12 | 13,129,966 | +0.41(+0.32%) |
Sep 16, 2020 | 130.74 | 131.00 | 128.51 | 128.71 | 9,836,580 | -1.04(-0.80%) |
Sep 15, 2020 | 130.57 | 131.37 | 129.11 | 129.75 | 10,732,719 | +0.04(+0.03%) |
Sep 14, 2020 | 128.60 | 133.28 | 128.35 | 129.71 | 16,132,251 | +0.59(+0.45%) |
Sep 11, 2020 | 129.46 | 130.77 | 128.04 | 129.13 | 10,191,147 | -0.10(-0.08%) |
Sep 10, 2020 | 132.30 | 132.75 | 129.02 | 129.23 | 11,892,065 | -2.91(-2.20%) |
Sep 09, 2020 | 132.33 | 134.71 | 131.72 | 132.14 | 11,878,955 | +1.36(+1.04%) |
Sep 08, 2020 | 133.57 | 134.04 | 130.60 | 130.78 | 11,977,924 | -4.14(-3.07%) |
Sep 04, 2020 | 136.04 | 137.00 | 132.34 | 134.92 | 11,991,708 | -1.62(-1.18%) |
Sep 03, 2020 | 138.57 | 141.31 | 133.95 | 136.53 | 16,928,306 | -2.97(-2.13%) |
Sep 02, 2020 | 142.87 | 142.94 | 137.54 | 139.50 | 18,226,138 | +0.08(+0.06%) |
Sep 01, 2020 | 133.38 | 141.30 | 132.29 | 139.41 | 37,749,068 | +8.26(+6.29%) |
Aug 31, 2020 | 129.86 | 131.19 | 128.02 | 131.16 | 15,955,708 | -1.37(-1.03%) |
Aug 28, 2020 | 133.19 | 133.25 | 130.20 | 132.53 | 22,602,612 | +3.47(+2.69%) |
Aug 27, 2020 | 123.82 | 131.63 | 123.65 | 129.06 | 41,966,592 | +5.60(+4.54%) |
Aug 26, 2020 | 123.00 | 123.63 | 122.51 | 123.46 | 6,638,565 | +0.07(+0.05%) |
Aug 25, 2020 | 123.55 | 123.97 | 122.49 | 123.39 | 7,661,892 | -0.66(-0.53%) |
Aug 24, 2020 | 124.92 | 125.14 | 123.11 | 124.05 | 6,987,823 | -0.28(-0.23%) |
Aug 21, 2020 | 123.32 | 125.32 | 122.89 | 124.34 | 8,774,031 | +1.00(+0.81%) |
Aug 20, 2020 | 123.94 | 124.75 | 122.84 | 123.34 | 9,454,320 | -1.74(-1.39%) |
Aug 19, 2020 | 126.77 | 127.20 | 124.55 | 125.07 | 13,458,876 | -2.17(-1.71%) |
Aug 18, 2020 | 128.62 | 130.00 | 125.79 | 127.25 | 28,298,182 | -0.84(-0.66%) |
Aug 17, 2020 | 126.91 | 128.59 | 126.43 | 128.09 | 13,851,662 | +2.83(+2.26%) |
Aug 14, 2020 | 125.01 | 125.60 | 124.34 | 125.25 | 7,095,109 | +0.71(+0.57%) |
Aug 13, 2020 | 123.94 | 124.65 | 123.49 | 124.55 | 7,008,717 | +0.47(+0.38%) |
Aug 12, 2020 | 122.74 | 124.39 | 121.43 | 124.07 | 6,770,173 | +1.59(+1.30%) |
Aug 11, 2020 | 124.73 | 124.99 | 122.04 | 122.48 | 8,980,953 | -1.58(-1.27%) |
Aug 10, 2020 | 122.52 | 124.50 | 121.97 | 124.06 | 6,265,687 | +1.80(+1.47%) |
Aug 07, 2020 | 121.90 | 122.73 | 121.46 | 122.27 | 5,867,166 | +0.58(+0.48%) |
Aug 06, 2020 | 121.48 | 122.51 | 121.38 | 121.68 | 5,135,131 | -0.43(-0.35%) |
Aug 05, 2020 | 122.72 | 123.00 | 121.19 | 122.12 | 9,035,583 | -1.72(-1.39%) |
Aug 04, 2020 | 121.97 | 123.90 | 121.30 | 123.84 | 6,452,914 | +2.20(+1.81%) |
Aug 03, 2020 | 122.21 | 122.41 | 120.67 | 121.64 | 5,306,172 | -0.09(-0.08%) |
Jul 31, 2020 | 121.97 | 122.38 | 120.06 | 121.73 | 7,665,881 | -0.68(-0.55%) |
Jul 30, 2020 | 121.75 | 122.69 | 121.09 | 122.41 | 4,884,673 | -0.54(-0.44%) |
Jul 29, 2020 | 123.76 | 124.04 | 122.15 | 122.94 | 5,038,444 | -1.01(-0.81%) |
Jul 28, 2020 | 123.71 | 124.53 | 123.16 | 123.95 | 5,106,253 | +0.52(+0.42%) |
Jul 27, 2020 | 123.10 | 124.16 | 123.10 | 123.43 | 4,975,362 | -0.03(-0.02%) |
Jul 24, 2020 | 123.19 | 124.55 | 122.77 | 123.46 | 4,619,513 | -0.38(-0.30%) |
Jul 23, 2020 | 125.12 | 125.26 | 123.53 | 123.84 | 5,948,405 | -0.96(-0.77%) |
Jul 22, 2020 | 124.71 | 125.14 | 123.41 | 124.80 | 5,725,873 | +0.31(+0.25%) |
Jul 21, 2020 | 123.76 | 126.05 | 123.66 | 124.49 | 7,694,899 | +0.81(+0.65%) |
Jul 20, 2020 | 124.14 | 124.87 | 123.37 | 123.68 | 6,497,409 | -0.25(-0.20%) |
Jul 17, 2020 | 125.47 | 125.47 | 123.68 | 123.93 | 6,445,123 | -0.43(-0.35%) |
Jul 16, 2020 | 124.22 | 124.86 | 123.46 | 124.36 | 6,261,026 | +0.19(+0.15%) |
Jul 15, 2020 | 124.43 | 126.18 | 123.05 | 124.18 | 11,241,265 | -0.01(-0.01%) |
Jul 14, 2020 | 121.62 | 124.65 | 121.38 | 124.19 | 9,370,085 | +2.34(+1.92%) |
Jul 13, 2020 | 123.55 | 125.71 | 121.25 | 121.84 | 14,997,898 | -1.09(-0.89%) |
Jul 10, 2020 | 121.11 | 123.58 | 119.72 | 122.93 | 15,674,690 | +2.76(+2.29%) |
Jul 09, 2020 | 118.17 | 120.58 | 117.54 | 120.18 | 15,147,398 | +2.12(+1.79%) |
Jul 08, 2020 | 120.41 | 120.53 | 117.03 | 118.06 | 18,493,970 | -1.36(-1.14%) |
Jul 07, 2020 | 111.43 | 119.99 | 111.21 | 119.42 | 33,084,250 | +7.58(+6.78%) |
Jul 06, 2020 | 112.70 | 112.77 | 111.21 | 111.84 | 7,684,285 | -0.30(-0.27%) |
Jul 02, 2020 | 112.97 | 113.72 | 111.81 | 112.14 | 6,270,152 | -0.45(-0.40%) |
Jul 01, 2020 | 112.37 | 112.81 | 111.63 | 112.60 | 6,991,948 | -0.08(-0.07%) |
Jun 30, 2020 | 112.15 | 113.01 | 111.51 | 112.68 | 7,266,983 | +0.68(+0.60%) |
Jun 29, 2020 | 111.48 | 112.59 | 111.20 | 112.00 | 5,849,053 | +0.70(+0.63%) |
Jun 26, 2020 | 112.51 | 113.68 | 111.03 | 111.31 | 9,563,989 | -1.31(-1.16%) |
Jun 25, 2020 | 112.66 | 113.04 | 111.36 | 112.61 | 7,286,177 | -0.55(-0.49%) |
Jun 24, 2020 | 113.94 | 113.94 | 112.49 | 113.17 | 7,298,977 | -0.73(-0.64%) |
Jun 23, 2020 | 115.47 | 115.57 | 113.79 | 113.89 | 6,988,530 | -0.57(-0.50%) |
Jun 22, 2020 | 113.80 | 114.85 | 113.26 | 114.47 | 9,681,175 | +1.72(+1.53%) |
Jun 19, 2020 | 111.84 | 113.17 | 110.77 | 112.75 | 14,183,608 | +1.75(+1.58%) |
Jun 18, 2020 | 111.51 | 112.00 | 110.69 | 111.00 | 7,109,641 | -0.98(-0.87%) |
Jun 17, 2020 | 112.76 | 113.01 | 111.38 | 111.97 | 7,141,426 | -0.58(-0.52%) |
Jun 16, 2020 | 112.70 | 113.10 | 111.51 | 112.56 | 8,919,917 | +1.48(+1.33%) |
Jun 15, 2020 | 111.38 | 111.64 | 110.07 | 111.08 | 11,584,024 | +0.32(+0.29%) |
Jun 12, 2020 | 113.37 | 113.59 | 110.12 | 110.76 | 11,466,029 | -2.21(-1.96%) |
Jun 11, 2020 | 113.82 | 115.31 | 112.40 | 112.97 | 12,103,084 | -1.01(-0.88%) |
Jun 10, 2020 | 114.36 | 115.24 | 113.95 | 113.98 | 9,967,254 | -0.18(-0.16%) |
Jun 09, 2020 | 114.39 | 114.77 | 113.41 | 114.16 | 7,349,306 | +0.10(+0.09%) |
Jun 08, 2020 | 112.49 | 114.05 | 112.38 | 114.05 | 10,041,964 | -0.30(-0.26%) |
Jun 05, 2020 | 115.31 | 115.41 | 112.80 | 114.36 | 13,938,479 | -0.52(-0.45%) |
Jun 04, 2020 | 115.52 | 116.55 | 114.60 | 114.87 | 8,505,710 | -1.28(-1.10%) |
Jun 03, 2020 | 116.56 | 116.64 | 115.39 | 116.15 | 7,176,744 | -0.44(-0.38%) |
Jun 02, 2020 | 116.26 | 116.79 | 115.53 | 116.59 | 6,796,813 | -0.02(-0.02%) |
Jun 01, 2020 | 116.12 | 117.04 | 115.11 | 116.61 | 7,284,912 | -0.09(-0.08%) |
May 29, 2020 | 116.88 | 117.31 | 114.70 | 116.71 | 10,388,139 | +0.35(+0.30%) |
May 28, 2020 | 116.39 | 117.54 | 115.86 | 116.36 | 8,658,186 | +1.14(+0.99%) |
May 27, 2020 | 116.62 | 117.11 | 113.86 | 115.22 | 11,007,360 | -1.30(-1.11%) |
May 26, 2020 | 116.97 | 118.07 | 116.30 | 116.52 | 8,403,124 | -0.44(-0.38%) |
May 22, 2020 | 117.69 | 117.92 | 116.43 | 116.96 | 7,922,704 | -0.62(-0.53%) |
May 21, 2020 | 117.49 | 118.66 | 116.89 | 117.58 | 7,951,630 | -0.43(-0.37%) |
May 20, 2020 | 118.99 | 119.09 | 117.24 | 118.01 | 11,422,897 | +0.47(+0.40%) |
May 19, 2020 | 123.94 | 124.17 | 117.41 | 117.54 | 26,471,394 | -2.55(-2.12%) |
May 18, 2020 | 119.94 | 120.93 | 118.63 | 120.09 | 13,807,298 | +1.62(+1.37%) |
May 15, 2020 | 116.15 | 118.47 | 115.79 | 118.47 | 11,257,254 | +2.37(+2.04%) |
May 14, 2020 | 117.45 | 117.71 | 114.11 | 116.10 | 7,875,833 | -0.27(-0.23%) |
May 13, 2020 | 116.18 | 118.76 | 115.79 | 116.38 | 10,336,067 | -0.07(-0.06%) |
May 12, 2020 | 117.10 | 118.21 | 116.44 | 116.44 | 6,763,338 | +0.10(+0.09%) |
May 11, 2020 | 115.75 | 116.94 | 115.72 | 116.34 | 8,977,594 | +0.69(+0.59%) |
May 08, 2020 | 115.47 | 115.72 | 114.41 | 115.65 | 7,381,846 | +0.99(+0.86%) |
May 07, 2020 | 116.14 | 116.63 | 114.30 | 114.67 | 9,689,934 | -0.82(-0.71%) |
May 06, 2020 | 117.27 | 117.53 | 115.06 | 115.48 | 6,158,934 | -1.34(-1.15%) |
May 05, 2020 | 115.95 | 117.32 | 115.45 | 116.82 | 6,880,913 | +0.96(+0.83%) |
May 04, 2020 | 115.99 | 116.51 | 113.99 | 115.86 | 6,336,982 | +0.73(+0.63%) |
May 01, 2020 | 113.78 | 115.85 | 113.12 | 115.13 | 11,083,944 | +1.28(+1.13%) |
Apr 30, 2020 | 115.28 | 115.61 | 113.37 | 113.84 | 14,410,311 | -1.92(-1.66%) |
Apr 29, 2020 | 117.61 | 117.79 | 114.78 | 115.77 | 15,871,140 | -4.12(-3.44%) |
Apr 28, 2020 | 120.15 | 121.98 | 119.61 | 119.89 | 7,377,706 | -0.28(-0.23%) |
Apr 27, 2020 | 121.76 | 122.05 | 120.05 | 120.17 | 6,378,324 | -1.07(-0.88%) |
Apr 24, 2020 | 121.15 | 121.66 | 120.41 | 121.23 | 6,174,094 | +0.85(+0.71%) |
Apr 23, 2020 | 121.62 | 122.78 | 119.63 | 120.38 | 10,261,442 | -2.87(-2.33%) |
Apr 22, 2020 | 121.76 | 123.99 | 120.73 | 123.25 | 6,923,164 | +2.23(+1.84%) |
Apr 21, 2020 | 121.82 | 122.72 | 120.04 | 121.02 | 9,929,602 | -0.60(-0.49%) |
Apr 20, 2020 | 124.00 | 124.92 | 121.53 | 121.62 | 8,682,627 | -2.13(-1.72%) |
Apr 17, 2020 | 123.14 | 124.54 | 121.50 | 123.75 | 11,002,480 | -0.20(-0.16%) |
Apr 16, 2020 | 120.82 | 124.49 | 120.12 | 123.94 | 11,333,191 | +3.34(+2.77%) |
Apr 15, 2020 | 119.89 | 121.65 | 119.06 | 120.60 | 7,984,073 | -0.22(-0.19%) |
Apr 14, 2020 | 119.04 | 121.56 | 118.05 | 120.82 | 12,127,159 | +3.47(+2.95%) |
Apr 13, 2020 | 113.58 | 117.70 | 113.49 | 117.36 | 8,609,015 | +3.28(+2.87%) |
Apr 09, 2020 | 110.73 | 115.08 | 110.20 | 114.08 | 11,685,050 | -0.04(-0.03%) |
Apr 08, 2020 | 115.85 | 115.96 | 112.94 | 114.12 | 9,919,515 | -0.14(-0.12%) |
Apr 07, 2020 | 116.12 | 118.47 | 113.93 | 114.26 | 14,721,972 | -3.82(-3.24%) |
Apr 06, 2020 | 111.51 | 118.38 | 111.40 | 118.08 | 16,996,164 | +6.17(+5.52%) |
Apr 03, 2020 | 109.78 | 112.31 | 109.61 | 111.91 | 10,187,410 | +0.78(+0.70%) |
Apr 02, 2020 | 106.00 | 111.56 | 105.21 | 111.13 | 10,501,377 | +4.22(+3.95%) |
Apr 01, 2020 | 105.04 | 108.21 | 104.71 | 106.90 | 10,059,239 | +0.49(+0.46%) |
Mar 31, 2020 | 107.06 | 108.82 | 105.50 | 106.42 | 9,347,461 | -1.47(-1.36%) |
Mar 30, 2020 | 104.77 | 108.46 | 103.91 | 107.89 | 10,394,747 | +5.26(+5.12%) |
Mar 27, 2020 | 103.13 | 105.16 | 101.72 | 102.63 | 12,869,218 | -0.23(-0.22%) |
Mar 26, 2020 | 102.47 | 103.84 | 100.08 | 102.86 | 20,738,614 | +0.39(+0.38%) |
Mar 25, 2020 | 105.81 | 106.77 | 101.20 | 102.47 | 18,957,388 | -5.27(-4.89%) |
Mar 24, 2020 | 108.53 | 109.93 | 104.25 | 107.74 | 15,194,661 | +0.03(+0.03%) |
Mar 23, 2020 | 106.93 | 110.09 | 105.10 | 107.71 | 14,007,689 | +0.96(+0.90%) |
Mar 20, 2020 | 111.92 | 115.01 | 104.80 | 106.75 | 19,724,922 | -5.13(-4.59%) |
Mar 19, 2020 | 116.57 | 118.95 | 110.17 | 111.88 | 20,317,188 | -2.43(-2.12%) |
Mar 18, 2020 | 107.23 | 119.43 | 106.77 | 114.30 | 27,647,880 | +3.10(+2.78%) |
Mar 17, 2020 | 105.16 | 111.22 | 103.00 | 111.21 | 18,873,582 | +11.66(+11.71%) |
Mar 16, 2020 | 98.10 | 103.81 | 95.11 | 99.55 | 13,137,750 | -6.84(-6.43%) |
Mar 13, 2020 | 100.93 | 106.85 | 96.87 | 106.40 | 15,357,632 | +9.37(+9.66%) |
Mar 12, 2020 | 98.86 | 103.96 | 96.03 | 97.02 | 20,129,994 | -9.68(-9.07%) |
Mar 11, 2020 | 109.58 | 110.99 | 105.18 | 106.70 | 11,305,530 | -5.00(-4.47%) |
Mar 10, 2020 | 110.13 | 112.53 | 107.16 | 111.70 | 13,509,842 | +2.45(+2.25%) |
Mar 09, 2020 | 106.14 | 112.48 | 105.12 | 109.25 | 21,174,020 | -0.07(-0.06%) |
Mar 06, 2020 | 106.18 | 109.95 | 105.38 | 109.31 | 10,513,566 | +1.22(+1.13%) |
Mar 05, 2020 | 106.68 | 109.33 | 106.22 | 108.09 | 9,165,007 | -0.79(-0.73%) |
Mar 04, 2020 | 106.53 | 108.95 | 105.81 | 108.89 | 8,801,711 | +3.60(+3.42%) |
Mar 03, 2020 | 108.24 | 109.59 | 104.75 | 105.29 | 11,916,448 | -2.77(-2.56%) |