Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.93 | 131.61 | 130.08 | 130.19 | 349,423 | -1.17(-0.89%) |
Apr 29, 2021 | 132.34 | 132.36 | 130.10 | 131.35 | 323,805 | -1.41(-1.06%) |
Apr 28, 2021 | 130.19 | 133.34 | 129.10 | 132.76 | 475,238 | +1.47(+1.12%) |
Apr 27, 2021 | 132.56 | 133.05 | 131.08 | 131.30 | 375,692 | -1.38(-1.04%) |
Apr 26, 2021 | 133.70 | 133.87 | 132.13 | 132.67 | 302,207 | -0.71(-0.53%) |
Apr 23, 2021 | 133.77 | 133.93 | 132.41 | 133.38 | 347,605 | +0.96(+0.73%) |
Apr 22, 2021 | 131.91 | 133.46 | 131.15 | 132.42 | 469,284 | -0.19(-0.14%) |
Apr 21, 2021 | 129.96 | 132.91 | 129.96 | 132.61 | 484,582 | +2.87(+2.21%) |
Apr 20, 2021 | 127.92 | 131.27 | 127.84 | 129.74 | 575,037 | +1.84(+1.44%) |
Apr 19, 2021 | 128.09 | 128.95 | 127.40 | 127.89 | 500,862 | -0.31(-0.24%) |
Apr 16, 2021 | 129.30 | 129.30 | 127.14 | 128.20 | 485,364 | +0.56(+0.44%) |
Apr 15, 2021 | 126.01 | 128.80 | 125.70 | 127.64 | 690,254 | +3.33(+2.68%) |
Apr 14, 2021 | 124.93 | 125.12 | 123.99 | 124.31 | 365,735 | -0.64(-0.52%) |
Apr 13, 2021 | 126.14 | 127.03 | 124.71 | 124.96 | 580,085 | -0.37(-0.30%) |
Apr 12, 2021 | 126.22 | 126.22 | 125.07 | 125.33 | 465,400 | -1.05(-0.83%) |
Apr 09, 2021 | 123.33 | 126.58 | 123.13 | 126.38 | 583,442 | +1.63(+1.30%) |
Apr 08, 2021 | 124.35 | 125.14 | 123.89 | 124.75 | 511,264 | +1.88(+1.53%) |
Apr 07, 2021 | 123.01 | 123.37 | 122.31 | 122.87 | 420,032 | -0.50(-0.41%) |
Apr 06, 2021 | 122.33 | 124.49 | 122.12 | 123.38 | 705,493 | +1.14(+0.93%) |
Apr 05, 2021 | 121.64 | 123.36 | 120.89 | 122.24 | 685,477 | +0.78(+0.64%) |
Apr 01, 2021 | 118.53 | 121.50 | 118.04 | 121.46 | 895,111 | +4.32(+3.69%) |
Mar 31, 2021 | 116.46 | 118.09 | 115.48 | 117.14 | 718,274 | +1.31(+1.13%) |
Mar 30, 2021 | 114.64 | 117.02 | 114.64 | 115.83 | 909,639 | -1.57(-1.34%) |
Mar 29, 2021 | 114.97 | 117.53 | 114.56 | 117.40 | 633,966 | +2.03(+1.76%) |
Mar 26, 2021 | 114.38 | 115.63 | 113.35 | 115.38 | 614,994 | +1.72(+1.51%) |
Mar 25, 2021 | 113.83 | 114.43 | 113.32 | 113.66 | 680,357 | -0.58(-0.51%) |
Mar 24, 2021 | 115.08 | 115.48 | 113.97 | 114.23 | 849,027 | -0.99(-0.86%) |
Mar 23, 2021 | 114.77 | 115.99 | 114.28 | 115.22 | 752,927 | -0.19(-0.16%) |
Mar 22, 2021 | 115.03 | 116.53 | 115.03 | 115.41 | 696,045 | -0.83(-0.72%) |
Mar 19, 2021 | 115.36 | 116.33 | 114.94 | 116.24 | 2,080,393 | +0.94(+0.82%) |
Mar 18, 2021 | 114.45 | 116.65 | 114.38 | 115.30 | 873,196 | -0.93(-0.80%) |
Mar 17, 2021 | 114.77 | 117.14 | 113.80 | 116.23 | 887,354 | +0.88(+0.76%) |
Mar 16, 2021 | 114.99 | 115.92 | 113.99 | 115.35 | 850,424 | +0.66(+0.58%) |
Mar 15, 2021 | 113.71 | 115.00 | 112.92 | 114.68 | 1,230,840 | +1.95(+1.73%) |
Mar 12, 2021 | 109.41 | 112.91 | 108.32 | 112.73 | 1,041,533 | +1.76(+1.58%) |
Mar 11, 2021 | 107.58 | 111.26 | 107.58 | 110.97 | 1,673,921 | +5.28(+5.00%) |
Mar 10, 2021 | 104.83 | 106.06 | 103.04 | 105.69 | 2,162,237 | +1.83(+1.76%) |
Mar 09, 2021 | 104.57 | 106.88 | 103.78 | 103.86 | 1,023,100 | +2.56(+2.52%) |
Mar 08, 2021 | 102.33 | 103.10 | 101.22 | 101.30 | 904,844 | -0.51(-0.50%) |
Mar 05, 2021 | 100.76 | 102.07 | 98.78 | 101.81 | 749,202 | +0.91(+0.90%) |
Mar 04, 2021 | 100.07 | 103.14 | 99.49 | 100.90 | 1,405,065 | +0.45(+0.44%) |
Mar 03, 2021 | 101.39 | 101.40 | 98.25 | 100.45 | 1,861,464 | -2.94(-2.84%) |
Mar 02, 2021 | 99.22 | 104.32 | 99.08 | 103.39 | 1,073,340 | +4.66(+4.72%) |
Mar 01, 2021 | 100.17 | 101.65 | 98.23 | 98.73 | 1,127,032 | -0.80(-0.80%) |
Feb 26, 2021 | 102.61 | 103.23 | 99.28 | 99.53 | 983,596 | -3.91(-3.78%) |
Feb 25, 2021 | 104.79 | 106.07 | 102.28 | 103.44 | 689,428 | -2.37(-2.24%) |
Feb 24, 2021 | 103.07 | 106.89 | 102.03 | 105.81 | 653,588 | +1.46(+1.40%) |
Feb 23, 2021 | 107.65 | 107.78 | 104.22 | 104.35 | 721,236 | -3.99(-3.68%) |
Feb 22, 2021 | 104.86 | 108.77 | 104.41 | 108.34 | 841,672 | +4.86(+4.70%) |
Feb 19, 2021 | 104.97 | 105.62 | 102.84 | 103.48 | 1,091,439 | -1.96(-1.86%) |
Feb 18, 2021 | 106.77 | 107.68 | 104.91 | 105.44 | 822,162 | -1.11(-1.04%) |
Feb 17, 2021 | 109.77 | 109.77 | 105.39 | 106.55 | 1,284,066 | -4.37(-3.94%) |
Feb 16, 2021 | 111.62 | 113.33 | 110.80 | 110.92 | 778,761 | -1.77(-1.57%) |
Feb 12, 2021 | 113.62 | 113.89 | 112.25 | 112.69 | 502,012 | -1.61(-1.41%) |
Feb 11, 2021 | 115.79 | 116.05 | 113.90 | 114.30 | 396,293 | -1.41(-1.22%) |
Feb 10, 2021 | 116.26 | 116.59 | 114.59 | 115.71 | 476,789 | +0.75(+0.66%) |
Feb 09, 2021 | 114.40 | 115.21 | 113.64 | 114.95 | 509,504 | +1.02(+0.90%) |
Feb 08, 2021 | 114.12 | 114.35 | 113.11 | 113.93 | 699,127 | +1.34(+1.19%) |
Feb 05, 2021 | 110.93 | 112.63 | 110.93 | 112.59 | 496,099 | +1.32(+1.19%) |
Feb 04, 2021 | 110.27 | 112.15 | 109.43 | 111.27 | 883,166 | -1.24(-1.10%) |
Feb 03, 2021 | 112.17 | 113.00 | 111.58 | 112.51 | 673,779 | -0.10(-0.09%) |
Feb 02, 2021 | 112.36 | 114.03 | 112.07 | 112.61 | 581,599 | -1.48(-1.30%) |
Feb 01, 2021 | 114.03 | 114.72 | 112.24 | 114.09 | 877,287 | +3.11(+2.80%) |
Jan 29, 2021 | 115.34 | 115.34 | 110.46 | 110.98 | 943,168 | -2.09(-1.85%) |
Jan 28, 2021 | 113.89 | 115.72 | 112.13 | 113.08 | 962,884 | +0.57(+0.50%) |
Jan 27, 2021 | 114.49 | 114.73 | 112.22 | 112.51 | 734,320 | -2.39(-2.08%) |
Jan 26, 2021 | 114.17 | 115.83 | 113.79 | 114.90 | 686,524 | +0.59(+0.52%) |
Jan 25, 2021 | 114.92 | 116.97 | 113.76 | 114.30 | 478,243 | -0.36(-0.32%) |
Jan 22, 2021 | 113.78 | 115.91 | 112.91 | 114.67 | 378,256 | -0.96(-0.83%) |
Jan 21, 2021 | 116.25 | 116.51 | 114.67 | 115.62 | 478,452 | -0.45(-0.38%) |
Jan 20, 2021 | 114.14 | 117.02 | 113.89 | 116.07 | 823,388 | +3.26(+2.89%) |
Jan 19, 2021 | 113.36 | 114.01 | 112.02 | 112.81 | 562,510 | +0.08(+0.07%) |
Jan 15, 2021 | 114.58 | 115.19 | 112.59 | 112.72 | 528,677 | -2.33(-2.02%) |
Jan 14, 2021 | 116.81 | 117.42 | 114.97 | 115.05 | 419,816 | -1.78(-1.52%) |
Jan 13, 2021 | 117.78 | 118.43 | 116.38 | 116.82 | 514,472 | -1.42(-1.20%) |
Jan 12, 2021 | 117.58 | 118.57 | 116.54 | 118.25 | 470,799 | +0.72(+0.62%) |
Jan 11, 2021 | 117.74 | 119.82 | 117.43 | 117.52 | 552,860 | -1.80(-1.51%) |
Jan 08, 2021 | 119.90 | 120.67 | 116.75 | 119.33 | 749,739 | -2.87(-2.35%) |
Jan 07, 2021 | 121.35 | 122.37 | 119.75 | 122.20 | 467,748 | +0.18(+0.15%) |
Jan 06, 2021 | 121.37 | 123.35 | 119.83 | 122.02 | 650,698 | -1.14(-0.93%) |
Jan 05, 2021 | 123.57 | 123.84 | 121.17 | 123.17 | 603,841 | +0.62(+0.51%) |
Jan 04, 2021 | 120.98 | 123.08 | 118.73 | 122.54 | 1,265,111 | +5.98(+5.13%) |
Dec 31, 2020 | 116.56 | 116.56 | 116.56 | 898,514 | -0.71(-0.60%) | |
Dec 30, 2020 | 116.97 | 118.34 | 116.35 | 117.27 | 898,514 | +1.00(+0.86%) |
Dec 29, 2020 | 116.93 | 118.76 | 115.96 | 116.28 | 1,323,546 | +0.46(+0.40%) |
Dec 28, 2020 | 121.92 | 122.50 | 115.09 | 115.81 | 991,769 | -5.07(-4.19%) |
Dec 24, 2020 | 120.64 | 121.66 | 119.77 | 120.88 | 175,903 | +0.31(+0.25%) |
Dec 23, 2020 | 119.47 | 121.06 | 119.20 | 120.57 | 505,834 | +1.37(+1.15%) |
Dec 22, 2020 | 121.43 | 122.09 | 118.89 | 119.20 | 624,889 | -2.81(-2.30%) |
Dec 21, 2020 | 123.23 | 123.63 | 121.49 | 122.01 | 605,242 | -1.47(-1.19%) |
Dec 18, 2020 | 127.34 | 127.34 | 123.23 | 123.48 | 826,616 | -3.54(-2.79%) |
Dec 17, 2020 | 125.81 | 129.34 | 125.56 | 127.03 | 811,595 | +3.46(+2.80%) |
Dec 16, 2020 | 123.59 | 123.81 | 121.88 | 123.57 | 751,507 | +1.04(+0.85%) |
Dec 15, 2020 | 122.06 | 123.55 | 120.84 | 122.53 | 502,513 | +1.71(+1.42%) |
Dec 14, 2020 | 121.81 | 123.70 | 120.58 | 120.81 | 786,918 | -1.22(-1.00%) |
Dec 11, 2020 | 122.41 | 123.22 | 121.33 | 122.03 | 435,027 | -0.23(-0.19%) |
Dec 10, 2020 | 126.39 | 127.31 | 122.10 | 122.27 | 579,605 | -3.78(-3.00%) |
Dec 09, 2020 | 126.34 | 127.01 | 124.52 | 126.05 | 603,744 | -1.01(-0.80%) |
Dec 08, 2020 | 125.56 | 127.35 | 124.97 | 127.06 | 485,129 | +2.00(+1.60%) |
Dec 07, 2020 | 121.66 | 126.12 | 121.37 | 125.06 | 660,695 | +3.65(+3.00%) |
Dec 04, 2020 | 123.52 | 124.70 | 121.17 | 121.42 | 475,670 | -1.76(-1.43%) |
Dec 03, 2020 | 124.55 | 125.29 | 122.14 | 123.18 | 543,221 | -1.11(-0.89%) |
Dec 02, 2020 | 122.42 | 124.64 | 122.37 | 124.28 | 660,944 | +2.41(+1.98%) |
Dec 01, 2020 | 126.06 | 126.06 | 120.67 | 121.87 | 1,056,053 | -1.30(-1.06%) |
Nov 30, 2020 | 120.22 | 124.15 | 120.03 | 123.17 | 1,005,683 | +1.80(+1.49%) |
Nov 27, 2020 | 119.15 | 122.30 | 118.67 | 121.37 | 603,011 | +0.56(+0.47%) |
Nov 25, 2020 | 118.14 | 121.29 | 117.71 | 120.81 | 1,161,523 | +4.30(+3.69%) |
Nov 24, 2020 | 115.27 | 118.10 | 114.77 | 116.51 | 1,089,919 | -1.09(-0.93%) |
Nov 23, 2020 | 118.60 | 119.70 | 116.31 | 117.60 | 818,077 | -2.84(-2.36%) |
Nov 20, 2020 | 119.44 | 120.62 | 118.92 | 120.44 | 610,032 | +2.31(+1.95%) |
Nov 19, 2020 | 118.27 | 119.20 | 117.45 | 118.14 | 1,027,756 | -1.28(-1.07%) |
Nov 18, 2020 | 124.12 | 124.44 | 119.35 | 119.42 | 1,222,927 | -4.86(-3.91%) |
Nov 17, 2020 | 124.67 | 125.92 | 124.17 | 124.28 | 470,451 | -0.53(-0.42%) |
Nov 16, 2020 | 124.67 | 125.81 | 123.88 | 124.81 | 604,061 | -1.13(-0.90%) |
Nov 13, 2020 | 127.56 | 127.57 | 125.56 | 125.94 | 477,721 | +0.23(+0.18%) |
Nov 12, 2020 | 124.60 | 126.78 | 123.94 | 125.70 | 640,214 | +2.44(+1.98%) |
Nov 11, 2020 | 125.08 | 125.23 | 122.44 | 123.27 | 932,394 | -2.17(-1.73%) |
Nov 10, 2020 | 132.58 | 132.71 | 125.38 | 125.44 | 1,357,304 | -6.34(-4.81%) |
Nov 09, 2020 | 133.46 | 134.24 | 130.15 | 131.78 | 1,498,503 | -7.75(-5.55%) |
Nov 06, 2020 | 139.80 | 140.25 | 137.71 | 139.53 | 517,360 | +0.81(+0.58%) |
Nov 05, 2020 | 133.37 | 139.27 | 132.40 | 138.72 | 975,617 | +9.15(+7.06%) |
Nov 04, 2020 | 130.54 | 132.87 | 129.32 | 129.57 | 706,075 | -1.03(-0.79%) |
Nov 03, 2020 | 129.68 | 131.27 | 128.74 | 130.60 | 686,617 | +2.44(+1.91%) |
Nov 02, 2020 | 127.58 | 129.03 | 126.56 | 128.16 | 803,149 | +1.73(+1.37%) |
Oct 30, 2020 | 124.11 | 126.67 | 122.98 | 126.42 | 946,910 | +3.38(+2.75%) |
Oct 29, 2020 | 122.56 | 124.47 | 122.01 | 123.05 | 790,989 | +0.48(+0.39%) |
Oct 28, 2020 | 124.99 | 125.49 | 122.33 | 122.56 | 1,226,373 | -5.25(-4.11%) |
Oct 27, 2020 | 126.12 | 128.11 | 125.76 | 127.81 | 606,714 | +2.09(+1.66%) |
Oct 26, 2020 | 127.28 | 128.96 | 125.69 | 125.72 | 499,674 | -2.04(-1.59%) |
Oct 23, 2020 | 128.81 | 129.35 | 127.48 | 127.76 | 603,011 | -1.72(-1.33%) |
Oct 22, 2020 | 129.17 | 129.71 | 127.26 | 129.48 | 496,430 | -0.76(-0.58%) |
Oct 21, 2020 | 129.81 | 131.72 | 129.43 | 130.24 | 1,158,964 | +0.92(+0.71%) |
Oct 20, 2020 | 128.15 | 129.54 | 127.31 | 129.32 | 527,044 | +2.04(+1.60%) |
Oct 19, 2020 | 130.01 | 130.67 | 127.10 | 127.29 | 488,690 | -2.16(-1.67%) |
Oct 16, 2020 | 130.36 | 130.91 | 129.18 | 129.44 | 429,009 | -0.57(-0.44%) |
Oct 15, 2020 | 128.98 | 130.54 | 128.49 | 130.02 | 464,637 | -0.95(-0.73%) |
Oct 14, 2020 | 132.16 | 132.75 | 130.23 | 130.97 | 380,038 | -0.20(-0.16%) |
Oct 13, 2020 | 131.43 | 131.78 | 128.75 | 131.18 | 485,935 | -1.27(-0.96%) |
Oct 12, 2020 | 131.11 | 133.24 | 130.06 | 132.44 | 464,619 | +1.93(+1.48%) |
Oct 09, 2020 | 128.56 | 130.86 | 128.42 | 130.52 | 695,574 | +3.50(+2.75%) |
Oct 08, 2020 | 125.97 | 128.06 | 125.97 | 127.02 | 524,473 | +1.45(+1.15%) |
Oct 07, 2020 | 125.95 | 126.84 | 124.86 | 125.57 | 538,978 | +0.67(+0.53%) |
Oct 06, 2020 | 130.64 | 131.79 | 124.81 | 124.91 | 698,514 | -5.77(-4.41%) |
Oct 05, 2020 | 129.58 | 132.35 | 129.48 | 130.68 | 425,826 | +1.34(+1.04%) |
Oct 02, 2020 | 131.22 | 131.95 | 129.28 | 129.33 | 497,703 | -1.46(-1.12%) |
Oct 01, 2020 | 130.31 | 132.66 | 129.89 | 130.79 | 734,507 | +1.56(+1.21%) |
Sep 30, 2020 | 129.31 | 130.69 | 127.35 | 129.23 | 594,957 | +0.06(+0.04%) |
Sep 29, 2020 | 129.52 | 130.66 | 128.68 | 129.18 | 522,522 | +0.70(+0.55%) |
Sep 28, 2020 | 128.89 | 129.93 | 126.83 | 128.47 | 562,954 | +0.08(+0.06%) |
Sep 25, 2020 | 128.34 | 128.93 | 126.66 | 128.39 | 654,315 | -0.63(-0.49%) |
Sep 24, 2020 | 124.99 | 130.13 | 124.75 | 129.02 | 1,038,402 | +3.28(+2.61%) |
Sep 23, 2020 | 130.26 | 130.97 | 125.36 | 125.74 | 1,123,524 | -5.99(-4.55%) |
Sep 22, 2020 | 131.72 | 133.19 | 130.20 | 131.73 | 669,756 | +0.85(+0.65%) |
Sep 21, 2020 | 130.45 | 132.30 | 127.96 | 130.88 | 1,137,713 | -1.37(-1.04%) |
Sep 18, 2020 | 136.07 | 136.65 | 132.00 | 132.25 | 1,831,068 | -3.26(-2.41%) |
Sep 17, 2020 | 133.53 | 136.08 | 132.32 | 135.51 | 706,429 | -0.85(-0.62%) |
Sep 16, 2020 | 138.44 | 138.78 | 135.86 | 136.36 | 1,043,845 | -0.83(-0.61%) |
Sep 15, 2020 | 138.78 | 139.18 | 136.21 | 137.19 | 652,830 | +0.82(+0.60%) |
Sep 14, 2020 | 135.05 | 136.79 | 134.95 | 136.37 | 686,751 | +2.19(+1.64%) |
Sep 11, 2020 | 136.56 | 137.67 | 133.54 | 134.18 | 615,756 | -1.38(-1.02%) |
Sep 10, 2020 | 140.66 | 140.66 | 135.13 | 135.55 | 830,009 | -3.67(-2.63%) |
Sep 09, 2020 | 136.13 | 140.03 | 135.65 | 139.22 | 1,469,562 | +5.32(+3.97%) |
Sep 08, 2020 | 131.40 | 136.40 | 129.47 | 133.90 | 728,399 | -0.43(-0.32%) |
Sep 04, 2020 | 135.54 | 136.40 | 131.13 | 134.34 | 887,405 | -2.20(-1.61%) |
Sep 03, 2020 | 137.94 | 138.75 | 133.39 | 136.54 | 927,959 | -1.74(-1.26%) |
Sep 02, 2020 | 136.46 | 138.86 | 134.06 | 138.28 | 651,517 | +0.93(+0.68%) |
Sep 01, 2020 | 141.18 | 141.32 | 135.07 | 137.35 | 599,759 | -1.39(-1.00%) |
Aug 31, 2020 | 138.30 | 140.50 | 137.70 | 138.75 | 754,689 | +1.20(+0.87%) |
Aug 28, 2020 | 139.23 | 139.90 | 137.45 | 137.55 | 610,511 | +0.51(+0.37%) |
Aug 27, 2020 | 141.17 | 141.49 | 135.20 | 137.04 | 640,764 | -1.78(-1.28%) |
Aug 26, 2020 | 133.89 | 139.35 | 133.89 | 138.82 | 610,188 | +2.99(+2.20%) |
Aug 25, 2020 | 135.20 | 135.89 | 132.36 | 135.83 | 931,088 | +0.76(+0.56%) |
Aug 24, 2020 | 138.06 | 138.47 | 134.83 | 135.07 | 453,934 | -1.87(-1.37%) |
Aug 21, 2020 | 137.53 | 137.54 | 134.61 | 136.95 | 512,356 | -2.44(-1.75%) |
Aug 20, 2020 | 136.33 | 140.35 | 135.82 | 139.39 | 557,496 | +2.88(+2.11%) |
Aug 19, 2020 | 139.02 | 140.45 | 135.98 | 136.51 | 706,065 | -3.31(-2.37%) |
Aug 18, 2020 | 144.51 | 144.55 | 138.25 | 139.82 | 770,778 | -1.15(-0.82%) |
Aug 17, 2020 | 140.28 | 141.21 | 138.44 | 140.98 | 786,383 | +5.05(+3.72%) |
Aug 14, 2020 | 136.55 | 136.74 | 134.08 | 135.92 | 748,253 | -0.55(-0.41%) |
Aug 13, 2020 | 134.90 | 138.12 | 133.88 | 136.48 | 959,855 | +3.49(+2.63%) |
Aug 12, 2020 | 134.02 | 136.68 | 132.52 | 132.98 | 1,175,544 | +1.61(+1.23%) |
Aug 11, 2020 | 134.94 | 137.07 | 130.24 | 131.37 | 1,796,966 | -9.42(-6.69%) |
Aug 10, 2020 | 143.33 | 146.20 | 140.24 | 140.79 | 739,793 | -0.80(-0.57%) |
Aug 07, 2020 | 141.82 | 144.18 | 140.68 | 141.59 | 765,932 | -2.53(-1.76%) |
Aug 06, 2020 | 151.16 | 151.62 | 141.59 | 144.13 | 1,284,132 | -3.91(-2.64%) |
Aug 05, 2020 | 153.16 | 153.16 | 147.53 | 148.04 | 1,194,729 | -2.17(-1.44%) |
Aug 04, 2020 | 145.62 | 150.35 | 144.41 | 150.21 | 1,048,061 | +4.94(+3.40%) |
Aug 03, 2020 | 148.19 | 148.66 | 143.66 | 145.26 | 607,916 | -2.12(-1.44%) |
Jul 31, 2020 | 147.02 | 147.97 | 145.96 | 147.38 | 613,331 | +2.14(+1.47%) |
Jul 30, 2020 | 146.92 | 147.98 | 143.04 | 145.25 | 953,433 | -3.72(-2.50%) |
Jul 29, 2020 | 150.64 | 150.90 | 146.46 | 148.97 | 876,506 | -1.69(-1.12%) |
Jul 28, 2020 | 148.07 | 152.03 | 147.17 | 150.66 | 674,884 | +0.04(+0.02%) |
Jul 27, 2020 | 151.06 | 153.04 | 149.18 | 150.62 | 1,459,360 | +4.44(+3.04%) |
Jul 24, 2020 | 144.76 | 146.35 | 143.84 | 146.18 | 718,210 | +2.26(+1.57%) |
Jul 23, 2020 | 146.00 | 147.45 | 141.76 | 143.92 | 859,850 | -1.98(-1.36%) |
Jul 22, 2020 | 145.08 | 146.93 | 144.23 | 145.90 | 722,282 | +2.38(+1.66%) |
Jul 21, 2020 | 143.73 | 146.07 | 142.34 | 143.52 | 907,914 | +1.62(+1.14%) |
Jul 20, 2020 | 140.06 | 143.54 | 139.53 | 141.90 | 783,449 | +3.25(+2.34%) |
Jul 17, 2020 | 137.38 | 138.90 | 136.10 | 138.65 | 590,338 | +2.57(+1.89%) |
Jul 16, 2020 | 136.41 | 137.80 | 134.92 | 136.08 | 561,014 | -0.60(-0.44%) |
Jul 15, 2020 | 134.13 | 137.01 | 132.53 | 136.68 | 670,352 | +1.41(+1.04%) |
Jul 14, 2020 | 130.05 | 135.32 | 130.05 | 135.27 | 739,327 | +4.81(+3.69%) |
Jul 13, 2020 | 133.81 | 135.04 | 130.28 | 130.46 | 1,016,030 | -1.39(-1.06%) |
Jul 10, 2020 | 133.44 | 133.90 | 130.81 | 131.85 | 588,711 | -1.08(-0.81%) |
Jul 09, 2020 | 134.37 | 134.82 | 129.83 | 132.93 | 1,097,836 | -0.40(-0.30%) |
Jul 08, 2020 | 133.05 | 134.39 | 130.39 | 133.32 | 1,050,182 | +2.90(+2.22%) |
Jul 07, 2020 | 127.52 | 131.12 | 127.46 | 130.43 | 841,015 | +2.27(+1.77%) |
Jul 06, 2020 | 128.16 | 129.19 | 127.11 | 128.16 | 629,819 | +2.05(+1.62%) |
Jul 02, 2020 | 127.77 | 129.56 | 126.00 | 126.11 | 935,018 | -2.66(-2.07%) |
Jul 01, 2020 | 128.65 | 129.16 | 125.74 | 128.78 | 523,144 | +0.03(+0.02%) |
Jun 30, 2020 | 128.16 | 129.56 | 126.53 | 128.75 | 751,115 | +0.89(+0.70%) |
Jun 29, 2020 | 127.49 | 127.96 | 126.15 | 127.86 | 706,920 | +1.32(+1.04%) |
Jun 26, 2020 | 125.24 | 126.86 | 123.34 | 126.54 | 584,047 | +0.65(+0.51%) |
Jun 25, 2020 | 124.52 | 126.01 | 122.75 | 125.89 | 825,652 | +1.75(+1.41%) |
Jun 24, 2020 | 125.39 | 126.93 | 122.63 | 124.14 | 1,094,276 | -1.34(-1.07%) |
Jun 23, 2020 | 127.48 | 128.59 | 125.47 | 125.48 | 925,936 | -0.52(-0.42%) |
Jun 22, 2020 | 124.36 | 127.51 | 123.57 | 126.00 | 1,374,542 | +4.55(+3.75%) |
Jun 19, 2020 | 119.70 | 122.43 | 119.13 | 121.45 | 1,200,524 | +3.21(+2.71%) |
Jun 18, 2020 | 119.40 | 119.88 | 118.13 | 118.24 | 651,814 | -1.59(-1.32%) |
Jun 17, 2020 | 118.95 | 121.10 | 118.68 | 119.83 | 609,522 | +1.38(+1.17%) |
Jun 16, 2020 | 121.36 | 122.61 | 117.81 | 118.44 | 995,581 | -3.70(-3.03%) |
Jun 15, 2020 | 117.05 | 122.23 | 115.26 | 122.14 | 710,232 | +3.00(+2.51%) |
Jun 12, 2020 | 121.55 | 123.13 | 118.84 | 119.14 | 817,233 | -0.99(-0.82%) |
Jun 11, 2020 | 126.25 | 127.14 | 119.04 | 120.13 | 1,389,343 | -4.31(-3.46%) |
Jun 10, 2020 | 121.25 | 125.00 | 117.95 | 124.44 | 1,307,301 | +5.62(+4.73%) |
Jun 09, 2020 | 120.41 | 120.41 | 117.09 | 118.82 | 1,042,476 | +0.78(+0.66%) |
Jun 08, 2020 | 117.99 | 119.27 | 116.83 | 118.04 | 886,586 | -0.23(-0.19%) |
Jun 05, 2020 | 117.35 | 118.51 | 114.26 | 118.27 | 1,666,098 | -3.26(-2.68%) |
Jun 04, 2020 | 121.57 | 124.31 | 121.02 | 121.53 | 998,027 | +0.95(+0.78%) |
Jun 03, 2020 | 121.19 | 123.31 | 119.47 | 120.58 | 1,385,436 | -3.80(-3.05%) |
Jun 02, 2020 | 128.66 | 129.27 | 123.30 | 124.38 | 1,082,896 | -4.28(-3.32%) |
Jun 01, 2020 | 128.97 | 129.88 | 126.18 | 128.66 | 1,096,396 | -0.35(-0.27%) |
May 29, 2020 | 133.98 | 133.98 | 128.41 | 129.00 | 1,273,575 | -0.72(-0.55%) |
May 28, 2020 | 129.92 | 131.50 | 128.07 | 129.72 | 1,061,981 | +2.00(+1.57%) |
May 27, 2020 | 127.28 | 128.27 | 123.89 | 127.72 | 1,450,498 | -2.67(-2.05%) |
May 26, 2020 | 135.82 | 135.87 | 130.03 | 130.39 | 993,729 | -4.81(-3.56%) |
May 22, 2020 | 133.59 | 136.59 | 133.30 | 135.20 | 798,014 | +2.54(+1.92%) |
May 21, 2020 | 134.96 | 134.96 | 129.85 | 132.66 | 877,805 | -2.83(-2.09%) |
May 20, 2020 | 137.64 | 139.36 | 135.11 | 135.48 | 774,245 | -1.08(-0.79%) |
May 19, 2020 | 136.07 | 139.53 | 135.67 | 136.56 | 1,259,239 | +1.45(+1.07%) |
May 18, 2020 | 139.50 | 140.13 | 132.78 | 135.12 | 931,140 | -3.14(-2.27%) |
May 15, 2020 | 136.87 | 139.81 | 136.27 | 138.25 | 1,417,747 | +3.80(+2.83%) |
May 14, 2020 | 130.31 | 135.22 | 129.44 | 134.46 | 1,243,495 | +4.65(+3.58%) |
May 13, 2020 | 131.34 | 132.88 | 127.60 | 129.80 | 1,079,874 | +0.52(+0.40%) |
May 12, 2020 | 130.40 | 132.61 | 128.93 | 129.28 | 790,499 | -0.30(-0.23%) |
May 11, 2020 | 131.32 | 131.36 | 126.51 | 129.58 | 988,813 | -1.99(-1.51%) |
May 08, 2020 | 134.09 | 135.46 | 129.36 | 131.57 | 1,729,520 | -1.14(-0.86%) |
May 07, 2020 | 130.56 | 135.46 | 129.39 | 132.71 | 1,743,710 | +1.99(+1.52%) |
May 06, 2020 | 131.24 | 132.19 | 129.49 | 130.72 | 1,174,971 | -3.10(-2.32%) |
May 05, 2020 | 129.88 | 134.72 | 129.28 | 133.82 | 964,849 | +2.57(+1.96%) |
May 04, 2020 | 128.47 | 132.69 | 128.23 | 131.25 | 1,404,272 | +4.75(+3.76%) |