Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 175.01 | 175.01 | 171.53 | 171.99 | 895,241 | -4.02(-2.29%) |
Apr 29, 2021 | 176.70 | 177.47 | 175.48 | 176.01 | 534,658 | +0.45(+0.26%) |
Apr 28, 2021 | 176.91 | 177.31 | 174.66 | 175.56 | 438,793 | -1.41(-0.80%) |
Apr 27, 2021 | 176.50 | 177.19 | 175.21 | 176.96 | 489,731 | +0.37(+0.21%) |
Apr 26, 2021 | 176.26 | 177.46 | 175.18 | 176.60 | 636,633 | +0.48(+0.27%) |
Apr 23, 2021 | 175.44 | 176.99 | 174.50 | 176.12 | 803,788 | +1.68(+0.96%) |
Apr 22, 2021 | 176.17 | 176.60 | 173.85 | 174.44 | 609,458 | -0.93(-0.53%) |
Apr 21, 2021 | 174.93 | 176.12 | 174.37 | 175.36 | 846,169 | +1.05(+0.60%) |
Apr 20, 2021 | 174.86 | 177.10 | 173.33 | 174.31 | 813,679 | -1.41(-0.80%) |
Apr 19, 2021 | 176.59 | 177.51 | 175.44 | 175.72 | 888,327 | -1.75(-0.98%) |
Apr 16, 2021 | 178.01 | 178.01 | 175.12 | 177.47 | 1,001,210 | +3.08(+1.76%) |
Apr 15, 2021 | 172.42 | 174.60 | 170.63 | 174.39 | 926,655 | +2.59(+1.51%) |
Apr 14, 2021 | 170.69 | 172.57 | 169.20 | 171.79 | 1,243,881 | +2.16(+1.27%) |
Apr 13, 2021 | 167.86 | 169.91 | 167.42 | 169.63 | 599,404 | +1.58(+0.94%) |
Apr 12, 2021 | 169.20 | 169.32 | 167.16 | 168.05 | 806,185 | -1.15(-0.68%) |
Apr 09, 2021 | 167.62 | 169.43 | 166.56 | 169.20 | 886,739 | +0.82(+0.49%) |
Apr 08, 2021 | 170.06 | 170.06 | 166.06 | 168.38 | 811,636 | +4.12(+2.51%) |
Apr 07, 2021 | 165.20 | 165.21 | 163.81 | 164.26 | 501,579 | -1.16(-0.70%) |
Apr 06, 2021 | 164.72 | 165.46 | 163.53 | 165.42 | 814,671 | -0.01(-0.01%) |
Apr 05, 2021 | 164.34 | 166.64 | 163.47 | 165.43 | 730,283 | +2.02(+1.23%) |
Apr 01, 2021 | 161.67 | 163.61 | 160.66 | 163.41 | 749,456 | +3.56(+2.23%) |
Mar 31, 2021 | 159.87 | 160.48 | 158.22 | 159.85 | 791,517 | +0.90(+0.56%) |
Mar 30, 2021 | 158.14 | 159.45 | 155.60 | 158.96 | 569,709 | -0.23(-0.15%) |
Mar 29, 2021 | 161.77 | 162.95 | 157.97 | 159.19 | 852,302 | -2.74(-1.69%) |
Mar 26, 2021 | 153.10 | 162.05 | 152.95 | 161.93 | 1,392,113 | +7.98(+5.19%) |
Mar 25, 2021 | 150.46 | 154.69 | 149.03 | 153.94 | 1,041,619 | +3.10(+2.05%) |
Mar 24, 2021 | 151.16 | 153.95 | 150.55 | 150.85 | 849,276 | +0.34(+0.22%) |
Mar 23, 2021 | 153.20 | 154.24 | 149.66 | 150.51 | 801,775 | -3.12(-2.03%) |
Mar 22, 2021 | 152.57 | 154.65 | 151.59 | 153.63 | 663,194 | +1.22(+0.80%) |
Mar 19, 2021 | 150.71 | 153.75 | 149.24 | 152.41 | 1,724,641 | +0.90(+0.59%) |
Mar 18, 2021 | 151.71 | 154.22 | 151.02 | 151.51 | 794,548 | -3.18(-2.06%) |
Mar 17, 2021 | 154.45 | 154.92 | 151.97 | 154.69 | 742,075 | -0.55(-0.35%) |
Mar 16, 2021 | 156.36 | 156.43 | 154.33 | 155.25 | 544,078 | -0.29(-0.19%) |
Mar 15, 2021 | 154.01 | 155.60 | 152.86 | 155.53 | 523,109 | +1.17(+0.76%) |
Mar 12, 2021 | 155.29 | 156.24 | 153.34 | 154.37 | 663,498 | +0.07(+0.04%) |
Mar 11, 2021 | 151.52 | 155.29 | 150.62 | 154.30 | 729,004 | +3.42(+2.27%) |
Mar 10, 2021 | 149.25 | 152.64 | 148.80 | 150.88 | 709,907 | +1.90(+1.28%) |
Mar 09, 2021 | 150.33 | 151.72 | 148.69 | 148.98 | 880,487 | -0.65(-0.43%) |
Mar 08, 2021 | 148.59 | 151.61 | 147.47 | 149.62 | 802,731 | +0.64(+0.43%) |
Mar 05, 2021 | 148.35 | 149.73 | 143.91 | 148.99 | 923,962 | +2.93(+2.01%) |
Mar 04, 2021 | 149.37 | 150.24 | 143.61 | 146.05 | 1,109,172 | -4.07(-2.71%) |
Mar 03, 2021 | 150.92 | 151.42 | 148.89 | 150.12 | 996,520 | -1.39(-0.92%) |
Mar 02, 2021 | 154.31 | 155.09 | 151.26 | 151.51 | 727,568 | -3.35(-2.16%) |
Mar 01, 2021 | 154.41 | 156.10 | 152.98 | 154.86 | 815,852 | +3.55(+2.35%) |
Feb 26, 2021 | 153.26 | 154.03 | 150.13 | 151.31 | 990,012 | +0.00(+0.00%) |
Feb 25, 2021 | 155.25 | 155.67 | 150.94 | 151.31 | 818,410 | -5.03(-3.21%) |
Feb 24, 2021 | 149.13 | 156.94 | 148.53 | 156.34 | 726,829 | +5.13(+3.39%) |
Feb 23, 2021 | 152.44 | 152.44 | 148.56 | 151.20 | 802,839 | -2.06(-1.34%) |
Feb 22, 2021 | 152.57 | 154.67 | 152.30 | 153.26 | 663,150 | -1.38(-0.89%) |
Feb 19, 2021 | 151.27 | 156.25 | 150.84 | 154.64 | 1,076,219 | +3.94(+2.62%) |
Feb 18, 2021 | 150.84 | 152.07 | 150.60 | 150.69 | 698,808 | -1.16(-0.77%) |
Feb 17, 2021 | 149.25 | 152.55 | 148.43 | 151.86 | 905,731 | +1.86(+1.24%) |
Feb 16, 2021 | 149.85 | 150.81 | 148.78 | 150.00 | 769,212 | +0.51(+0.34%) |
Feb 12, 2021 | 151.05 | 151.05 | 148.54 | 149.49 | 596,375 | -1.45(-0.96%) |
Feb 11, 2021 | 151.01 | 151.13 | 148.29 | 150.94 | 759,232 | -0.41(-0.27%) |
Feb 10, 2021 | 149.36 | 151.94 | 148.44 | 151.36 | 1,075,080 | +5.56(+3.81%) |
Feb 09, 2021 | 144.67 | 145.98 | 143.59 | 145.80 | 783,051 | +1.12(+0.78%) |
Feb 08, 2021 | 146.30 | 148.10 | 144.32 | 144.67 | 1,492,964 | -0.56(-0.38%) |
Feb 05, 2021 | 145.52 | 145.52 | 141.91 | 145.23 | 655,836 | +0.95(+0.66%) |
Feb 04, 2021 | 140.17 | 144.29 | 139.31 | 144.28 | 1,259,619 | +8.65(+6.38%) |
Feb 03, 2021 | 135.19 | 136.52 | 134.07 | 135.63 | 798,632 | -0.43(-0.32%) |
Feb 02, 2021 | 133.47 | 136.99 | 133.11 | 136.06 | 741,495 | +3.16(+2.37%) |
Feb 01, 2021 | 128.40 | 134.01 | 127.66 | 132.91 | 1,279,310 | +6.25(+4.94%) |
Jan 29, 2021 | 128.06 | 129.30 | 125.27 | 126.65 | 1,152,624 | -2.73(-2.11%) |
Jan 28, 2021 | 128.55 | 131.22 | 127.61 | 129.39 | 1,025,655 | +1.42(+1.11%) |
Jan 27, 2021 | 127.15 | 129.18 | 125.40 | 127.96 | 1,001,457 | -1.17(-0.91%) |
Jan 26, 2021 | 130.96 | 130.96 | 128.15 | 129.14 | 479,577 | -0.95(-0.73%) |
Jan 25, 2021 | 130.66 | 131.80 | 129.71 | 130.09 | 634,229 | -0.09(-0.07%) |
Jan 22, 2021 | 131.30 | 132.03 | 130.18 | 130.18 | 836,609 | -2.26(-1.71%) |
Jan 21, 2021 | 130.67 | 132.56 | 129.64 | 132.44 | 779,826 | +1.46(+1.12%) |
Jan 20, 2021 | 128.76 | 131.61 | 128.04 | 130.97 | 805,266 | +3.06(+2.39%) |
Jan 19, 2021 | 128.38 | 129.75 | 125.07 | 127.91 | 815,331 | -0.66(-0.52%) |
Jan 15, 2021 | 129.11 | 129.52 | 126.18 | 128.58 | 843,054 | -1.10(-0.85%) |
Jan 14, 2021 | 130.04 | 131.03 | 129.34 | 129.68 | 704,498 | -0.14(-0.11%) |
Jan 13, 2021 | 129.27 | 131.05 | 129.00 | 129.82 | 1,011,143 | +0.51(+0.39%) |
Jan 12, 2021 | 128.21 | 130.58 | 127.86 | 129.31 | 678,206 | +0.74(+0.58%) |
Jan 11, 2021 | 127.95 | 130.02 | 127.71 | 128.57 | 713,505 | -0.91(-0.70%) |
Jan 08, 2021 | 127.16 | 130.58 | 126.98 | 129.47 | 1,038,900 | +2.52(+1.99%) |
Jan 07, 2021 | 124.21 | 127.58 | 123.69 | 126.95 | 1,541,271 | +2.95(+2.38%) |
Jan 06, 2021 | 122.38 | 125.41 | 122.38 | 124.00 | 1,002,330 | +1.02(+0.83%) |
Jan 05, 2021 | 121.39 | 123.45 | 120.88 | 122.98 | 1,066,781 | +0.65(+0.53%) |
Jan 04, 2021 | 126.74 | 127.76 | 120.69 | 122.33 | 1,116,275 | -4.45(-3.51%) |
Dec 31, 2020 | 126.78 | 126.78 | 126.78 | 502,738 | +1.72(+1.38%) | |
Dec 30, 2020 | 124.41 | 126.47 | 124.09 | 125.06 | 502,738 | +0.51(+0.41%) |
Dec 29, 2020 | 126.99 | 128.80 | 123.94 | 124.55 | 769,821 | -1.53(-1.21%) |
Dec 28, 2020 | 125.78 | 126.51 | 124.70 | 126.08 | 991,277 | +1.76(+1.42%) |
Dec 24, 2020 | 125.50 | 125.57 | 123.37 | 124.32 | 408,429 | -0.60(-0.48%) |
Dec 23, 2020 | 126.41 | 127.55 | 124.74 | 124.91 | 813,440 | -0.87(-0.69%) |
Dec 22, 2020 | 126.36 | 126.64 | 124.55 | 125.78 | 1,254,860 | -0.23(-0.18%) |
Dec 21, 2020 | 126.74 | 127.11 | 124.38 | 126.01 | 1,199,373 | -3.25(-2.52%) |
Dec 18, 2020 | 130.69 | 131.44 | 128.20 | 129.26 | 2,181,130 | -0.84(-0.64%) |
Dec 17, 2020 | 124.01 | 130.23 | 124.01 | 130.10 | 920,717 | +2.87(+2.25%) |
Dec 16, 2020 | 127.66 | 128.12 | 126.76 | 127.23 | 592,583 | -0.55(-0.43%) |
Dec 15, 2020 | 127.16 | 128.19 | 126.75 | 127.78 | 675,743 | +1.06(+0.84%) |
Dec 14, 2020 | 126.57 | 129.01 | 125.78 | 126.72 | 974,058 | +0.99(+0.79%) |
Dec 11, 2020 | 125.75 | 126.61 | 123.92 | 125.73 | 716,336 | -0.97(-0.77%) |
Dec 10, 2020 | 126.50 | 127.34 | 125.92 | 126.70 | 564,086 | -0.23(-0.18%) |
Dec 09, 2020 | 127.94 | 128.39 | 126.12 | 126.93 | 715,028 | -0.95(-0.74%) |
Dec 08, 2020 | 128.52 | 129.21 | 127.29 | 127.89 | 1,250,936 | +0.00(+0.00%) |
Dec 07, 2020 | 128.18 | 129.63 | 126.98 | 127.89 | 771,787 | -0.54(-0.42%) |
Dec 04, 2020 | 126.55 | 129.27 | 126.36 | 128.42 | 961,872 | +2.16(+1.71%) |
Dec 03, 2020 | 125.84 | 127.89 | 125.77 | 126.26 | 634,998 | +0.04(+0.03%) |
Dec 02, 2020 | 126.95 | 127.25 | 125.64 | 126.22 | 610,240 | -0.78(-0.61%) |
Dec 01, 2020 | 126.91 | 128.04 | 126.05 | 127.00 | 1,024,731 | +1.47(+1.17%) |
Nov 30, 2020 | 126.50 | 126.50 | 124.15 | 125.53 | 1,124,776 | -1.67(-1.32%) |
Nov 27, 2020 | 127.09 | 127.39 | 126.10 | 127.20 | 371,110 | +0.28(+0.22%) |
Nov 25, 2020 | 131.06 | 131.16 | 126.34 | 126.92 | 817,793 | -4.69(-3.57%) |
Nov 24, 2020 | 126.84 | 132.44 | 126.66 | 131.62 | 2,047,996 | +5.77(+4.59%) |
Nov 23, 2020 | 126.84 | 127.26 | 124.90 | 125.85 | 1,150,179 | -0.70(-0.55%) |
Nov 20, 2020 | 127.03 | 128.13 | 126.52 | 126.55 | 817,166 | -0.80(-0.63%) |
Nov 19, 2020 | 129.22 | 129.54 | 125.68 | 127.34 | 1,479,530 | -2.83(-2.17%) |
Nov 18, 2020 | 131.49 | 132.45 | 130.11 | 130.17 | 1,544,225 | -1.01(-0.77%) |
Nov 17, 2020 | 131.97 | 133.27 | 130.75 | 131.18 | 741,792 | -2.21(-1.65%) |
Nov 16, 2020 | 133.60 | 135.05 | 132.90 | 133.38 | 706,849 | +1.43(+1.08%) |
Nov 13, 2020 | 131.38 | 132.76 | 131.22 | 131.96 | 1,250,617 | +1.95(+1.50%) |
Nov 12, 2020 | 132.79 | 133.53 | 129.72 | 130.01 | 475,950 | -3.01(-2.26%) |
Nov 11, 2020 | 132.66 | 133.63 | 131.26 | 133.02 | 607,209 | +1.12(+0.85%) |
Nov 10, 2020 | 135.54 | 138.31 | 131.26 | 131.90 | 1,366,266 | -6.16(-4.46%) |
Nov 09, 2020 | 136.86 | 140.93 | 135.31 | 138.06 | 1,635,909 | +5.66(+4.27%) |
Nov 06, 2020 | 132.64 | 133.78 | 131.50 | 132.40 | 705,075 | -0.12(-0.09%) |
Nov 05, 2020 | 129.68 | 134.03 | 129.58 | 132.52 | 1,378,648 | +4.15(+3.24%) |
Nov 04, 2020 | 126.74 | 130.38 | 124.76 | 128.37 | 1,036,197 | +3.00(+2.39%) |
Nov 03, 2020 | 124.72 | 126.41 | 122.43 | 125.37 | 705,800 | +4.09(+3.38%) |
Nov 02, 2020 | 120.04 | 124.16 | 118.17 | 121.27 | 1,300,925 | +3.69(+3.14%) |
Oct 30, 2020 | 115.03 | 118.15 | 113.75 | 117.58 | 1,195,980 | +1.58(+1.36%) |
Oct 29, 2020 | 112.48 | 117.09 | 112.23 | 116.00 | 764,363 | +2.13(+1.87%) |
Oct 28, 2020 | 115.40 | 115.81 | 113.47 | 113.87 | 737,052 | -4.36(-3.69%) |
Oct 27, 2020 | 120.22 | 121.03 | 118.08 | 118.23 | 646,539 | -2.29(-1.90%) |
Oct 26, 2020 | 123.02 | 124.30 | 119.13 | 120.52 | 444,681 | -4.15(-3.33%) |
Oct 23, 2020 | 124.96 | 125.19 | 123.40 | 124.68 | 324,176 | +0.54(+0.43%) |
Oct 22, 2020 | 123.26 | 124.51 | 122.11 | 124.14 | 352,206 | +0.58(+0.47%) |
Oct 21, 2020 | 124.44 | 124.96 | 122.84 | 123.56 | 488,884 | -0.46(-0.37%) |
Oct 20, 2020 | 125.37 | 126.01 | 123.63 | 124.02 | 440,391 | +0.44(+0.36%) |
Oct 19, 2020 | 124.88 | 126.83 | 122.87 | 123.58 | 503,198 | -1.69(-1.35%) |
Oct 16, 2020 | 125.39 | 126.36 | 124.00 | 125.27 | 410,720 | +0.79(+0.63%) |
Oct 15, 2020 | 122.36 | 124.83 | 121.80 | 124.48 | 494,167 | +0.27(+0.22%) |
Oct 14, 2020 | 125.04 | 125.76 | 124.09 | 124.22 | 701,924 | -0.39(-0.32%) |
Oct 13, 2020 | 125.18 | 125.84 | 124.37 | 124.61 | 718,318 | -0.08(-0.06%) |
Oct 12, 2020 | 122.62 | 125.45 | 121.30 | 124.69 | 621,789 | +3.86(+3.19%) |
Oct 09, 2020 | 122.04 | 122.59 | 120.47 | 120.83 | 528,233 | -0.20(-0.17%) |
Oct 08, 2020 | 121.54 | 121.95 | 120.43 | 121.03 | 421,614 | +0.26(+0.21%) |
Oct 07, 2020 | 119.57 | 121.07 | 119.21 | 120.77 | 519,129 | +2.74(+2.32%) |
Oct 06, 2020 | 120.96 | 122.03 | 117.50 | 118.03 | 1,028,031 | -2.69(-2.23%) |
Oct 05, 2020 | 119.26 | 121.25 | 118.98 | 120.72 | 681,623 | +2.29(+1.94%) |
Oct 02, 2020 | 115.70 | 119.52 | 115.49 | 118.43 | 1,176,481 | -0.01(-0.01%) |
Oct 01, 2020 | 115.51 | 119.43 | 115.51 | 118.44 | 1,043,680 | +3.81(+3.32%) |
Sep 30, 2020 | 113.68 | 116.90 | 113.26 | 114.64 | 1,056,740 | +1.36(+1.20%) |
Sep 29, 2020 | 112.20 | 114.09 | 111.74 | 113.27 | 819,822 | +1.54(+1.38%) |
Sep 28, 2020 | 109.75 | 111.94 | 108.48 | 111.73 | 1,266,848 | +3.61(+3.34%) |
Sep 25, 2020 | 105.73 | 108.24 | 105.18 | 108.12 | 718,005 | +2.22(+2.09%) |
Sep 24, 2020 | 104.18 | 107.39 | 103.71 | 105.91 | 949,989 | +1.17(+1.12%) |
Sep 23, 2020 | 106.46 | 107.54 | 103.59 | 104.74 | 986,850 | -0.92(-0.87%) |
Sep 22, 2020 | 103.89 | 105.79 | 101.53 | 105.66 | 883,859 | +1.30(+1.25%) |
Sep 21, 2020 | 106.35 | 106.91 | 104.05 | 104.35 | 1,075,987 | -3.85(-3.55%) |
Sep 18, 2020 | 110.29 | 110.54 | 107.58 | 108.20 | 1,293,160 | -1.35(-1.23%) |
Sep 17, 2020 | 107.48 | 109.79 | 107.18 | 109.55 | 947,666 | +0.31(+0.28%) |
Sep 16, 2020 | 110.40 | 111.87 | 108.99 | 109.25 | 932,411 | -0.26(-0.24%) |
Sep 15, 2020 | 108.68 | 110.78 | 108.56 | 109.50 | 488,914 | +0.99(+0.91%) |
Sep 14, 2020 | 107.76 | 110.12 | 107.28 | 108.52 | 797,845 | +1.76(+1.64%) |
Sep 11, 2020 | 104.78 | 106.98 | 104.58 | 106.76 | 1,119,550 | +1.19(+1.13%) |
Sep 10, 2020 | 106.45 | 107.46 | 104.88 | 105.57 | 1,129,563 | -0.45(-0.43%) |
Sep 09, 2020 | 107.86 | 108.17 | 105.03 | 106.02 | 665,175 | -1.12(-1.05%) |
Sep 08, 2020 | 107.55 | 109.48 | 107.02 | 107.14 | 1,206,611 | -2.43(-2.21%) |
Sep 04, 2020 | 109.08 | 110.69 | 106.97 | 109.57 | 1,442,579 | +2.00(+1.85%) |
Sep 03, 2020 | 112.22 | 112.72 | 106.74 | 107.58 | 957,826 | -5.14(-4.56%) |
Sep 02, 2020 | 109.26 | 113.03 | 108.32 | 112.72 | 1,126,942 | +4.74(+4.39%) |
Sep 01, 2020 | 108.12 | 108.83 | 105.62 | 107.98 | 1,143,851 | -1.02(-0.93%) |
Aug 31, 2020 | 110.30 | 110.30 | 108.09 | 109.00 | 658,356 | -1.62(-1.46%) |
Aug 28, 2020 | 110.38 | 111.10 | 109.10 | 110.62 | 603,203 | +0.48(+0.43%) |
Aug 27, 2020 | 107.91 | 110.83 | 107.25 | 110.14 | 1,228,133 | +3.52(+3.30%) |
Aug 26, 2020 | 107.39 | 107.64 | 105.58 | 106.62 | 1,070,204 | -0.94(-0.87%) |
Aug 25, 2020 | 107.91 | 108.84 | 106.61 | 107.56 | 512,922 | -0.13(-0.12%) |
Aug 24, 2020 | 107.12 | 108.75 | 106.79 | 107.69 | 564,067 | +1.46(+1.37%) |
Aug 21, 2020 | 107.05 | 107.11 | 105.64 | 106.23 | 582,150 | -1.12(-1.04%) |
Aug 20, 2020 | 106.39 | 108.14 | 106.12 | 107.35 | 659,353 | +0.32(+0.30%) |
Aug 19, 2020 | 105.97 | 107.94 | 105.89 | 107.04 | 566,080 | +0.97(+0.91%) |
Aug 18, 2020 | 108.65 | 109.27 | 105.87 | 106.07 | 784,908 | -2.52(-2.32%) |
Aug 17, 2020 | 108.97 | 110.03 | 108.37 | 108.59 | 426,792 | +0.09(+0.09%) |
Aug 14, 2020 | 108.57 | 108.82 | 107.82 | 108.50 | 557,667 | -1.01(-0.93%) |
Aug 13, 2020 | 110.75 | 110.88 | 108.77 | 109.51 | 513,473 | -1.94(-1.74%) |
Aug 12, 2020 | 113.26 | 113.26 | 111.14 | 111.45 | 895,532 | -0.57(-0.51%) |
Aug 11, 2020 | 109.35 | 114.64 | 108.87 | 112.03 | 1,174,868 | +4.02(+3.72%) |
Aug 10, 2020 | 109.18 | 109.92 | 107.98 | 108.00 | 707,144 | -1.69(-1.54%) |
Aug 07, 2020 | 108.71 | 109.77 | 107.86 | 109.69 | 709,691 | -0.02(-0.02%) |
Aug 06, 2020 | 110.77 | 112.73 | 109.36 | 109.71 | 820,717 | -1.87(-1.68%) |
Aug 05, 2020 | 116.54 | 116.54 | 110.35 | 111.59 | 1,353,100 | -2.65(-2.32%) |
Aug 04, 2020 | 111.79 | 114.53 | 111.53 | 114.23 | 1,042,493 | +1.97(+1.75%) |
Aug 03, 2020 | 111.52 | 113.18 | 110.92 | 112.26 | 562,299 | +1.16(+1.04%) |
Jul 31, 2020 | 110.22 | 111.25 | 108.53 | 111.11 | 804,903 | +0.54(+0.48%) |
Jul 30, 2020 | 108.45 | 110.72 | 107.43 | 110.57 | 553,258 | +0.05(+0.04%) |
Jul 29, 2020 | 108.73 | 110.88 | 108.35 | 110.53 | 566,729 | +1.71(+1.57%) |
Jul 28, 2020 | 110.43 | 111.62 | 108.65 | 108.81 | 486,678 | -2.34(-2.11%) |
Jul 27, 2020 | 110.18 | 111.39 | 109.21 | 111.16 | 796,565 | +1.66(+1.52%) |
Jul 24, 2020 | 112.80 | 113.06 | 108.69 | 109.49 | 963,205 | -4.04(-3.56%) |
Jul 23, 2020 | 114.00 | 116.11 | 113.05 | 113.54 | 494,936 | -0.28(-0.24%) |
Jul 22, 2020 | 112.59 | 114.42 | 112.41 | 113.81 | 543,087 | +1.99(+1.78%) |
Jul 21, 2020 | 112.47 | 114.42 | 111.08 | 111.83 | 920,964 | -1.13(-1.00%) |
Jul 20, 2020 | 112.53 | 113.12 | 110.63 | 112.95 | 512,351 | -0.31(-0.28%) |
Jul 17, 2020 | 111.98 | 114.33 | 111.39 | 113.27 | 586,544 | +1.73(+1.55%) |
Jul 16, 2020 | 111.94 | 112.22 | 110.99 | 111.54 | 593,324 | -0.96(-0.85%) |
Jul 15, 2020 | 110.62 | 113.04 | 109.84 | 112.49 | 691,164 | +3.15(+2.88%) |
Jul 14, 2020 | 106.34 | 109.49 | 106.07 | 109.34 | 638,156 | +1.74(+1.62%) |
Jul 13, 2020 | 110.02 | 110.03 | 107.49 | 107.60 | 816,578 | -1.21(-1.11%) |
Jul 10, 2020 | 106.86 | 109.19 | 106.37 | 108.81 | 690,963 | +1.27(+1.18%) |
Jul 09, 2020 | 108.59 | 108.96 | 105.32 | 107.53 | 757,354 | -0.83(-0.77%) |
Jul 08, 2020 | 109.17 | 109.88 | 107.33 | 108.36 | 905,282 | -0.65(-0.60%) |
Jul 07, 2020 | 111.70 | 112.81 | 108.68 | 109.02 | 924,835 | -3.33(-2.97%) |
Jul 06, 2020 | 114.45 | 114.69 | 112.02 | 112.35 | 763,255 | +0.42(+0.38%) |
Jul 02, 2020 | 111.61 | 113.50 | 111.35 | 111.93 | 935,374 | +1.51(+1.37%) |
Jul 01, 2020 | 110.90 | 112.69 | 110.07 | 110.42 | 920,999 | -0.62(-0.56%) |
Jun 30, 2020 | 108.58 | 111.72 | 107.52 | 111.04 | 1,052,815 | +2.08(+1.91%) |
Jun 29, 2020 | 107.67 | 110.08 | 106.57 | 108.96 | 2,000,890 | +5.27(+5.08%) |
Jun 26, 2020 | 107.81 | 107.81 | 103.38 | 103.69 | 2,097,791 | -3.77(-3.51%) |
Jun 25, 2020 | 106.76 | 107.79 | 104.85 | 107.47 | 767,399 | +0.91(+0.85%) |
Jun 24, 2020 | 109.71 | 109.76 | 105.51 | 106.56 | 931,748 | -4.26(-3.85%) |
Jun 23, 2020 | 112.77 | 112.77 | 110.41 | 110.82 | 1,149,191 | -0.23(-0.21%) |
Jun 22, 2020 | 110.86 | 111.42 | 109.57 | 111.05 | 895,935 | -0.73(-0.65%) |
Jun 19, 2020 | 112.65 | 115.65 | 111.18 | 111.78 | 1,487,601 | -0.28(-0.25%) |
Jun 18, 2020 | 111.39 | 112.36 | 110.53 | 112.05 | 735,695 | +0.06(+0.05%) |
Jun 17, 2020 | 114.68 | 115.10 | 111.48 | 112.00 | 818,944 | -2.09(-1.83%) |
Jun 16, 2020 | 112.82 | 115.31 | 110.73 | 114.09 | 1,296,650 | +5.23(+4.80%) |
Jun 15, 2020 | 106.09 | 109.03 | 103.83 | 108.86 | 938,942 | -0.19(-0.18%) |
Jun 12, 2020 | 108.86 | 110.89 | 106.12 | 109.05 | 966,658 | +3.40(+3.22%) |
Jun 11, 2020 | 113.77 | 115.27 | 105.64 | 105.65 | 1,040,691 | -10.68(-9.18%) |
Jun 10, 2020 | 118.62 | 119.01 | 116.11 | 116.33 | 953,347 | -2.58(-2.17%) |
Jun 09, 2020 | 120.97 | 121.52 | 118.79 | 118.91 | 1,389,775 | -3.71(-3.02%) |
Jun 08, 2020 | 120.81 | 123.51 | 119.81 | 122.61 | 1,734,995 | +2.82(+2.35%) |
Jun 05, 2020 | 114.06 | 120.43 | 114.04 | 119.80 | 2,124,890 | +8.21(+7.36%) |
Jun 04, 2020 | 109.34 | 111.83 | 108.97 | 111.59 | 1,152,842 | +1.59(+1.44%) |
Jun 03, 2020 | 108.49 | 110.63 | 108.49 | 110.00 | 678,164 | +1.74(+1.61%) |
Jun 02, 2020 | 107.02 | 108.62 | 106.66 | 108.26 | 922,596 | +1.30(+1.22%) |
Jun 01, 2020 | 105.38 | 108.19 | 104.73 | 106.96 | 635,159 | +0.96(+0.90%) |
May 29, 2020 | 105.54 | 106.57 | 103.55 | 106.00 | 1,266,417 | +1.20(+1.15%) |
May 28, 2020 | 105.13 | 106.72 | 103.60 | 104.80 | 802,435 | -0.66(-0.62%) |
May 27, 2020 | 104.76 | 105.50 | 102.37 | 105.46 | 859,322 | +2.23(+2.16%) |
May 26, 2020 | 103.76 | 105.63 | 103.19 | 103.23 | 983,858 | +2.17(+2.15%) |
May 22, 2020 | 101.53 | 101.98 | 100.75 | 101.06 | 652,983 | -1.68(-1.64%) |
May 21, 2020 | 103.64 | 105.10 | 102.28 | 102.75 | 789,267 | -1.29(-1.24%) |
May 20, 2020 | 100.80 | 104.19 | 100.80 | 104.03 | 1,058,602 | +3.09(+3.06%) |
May 19, 2020 | 101.30 | 103.35 | 100.11 | 100.95 | 936,709 | -0.50(-0.49%) |
May 18, 2020 | 97.61 | 102.08 | 96.66 | 101.44 | 1,861,762 | +8.29(+8.90%) |
May 15, 2020 | 93.35 | 94.11 | 92.30 | 93.16 | 1,352,313 | -1.80(-1.90%) |
May 14, 2020 | 90.74 | 95.08 | 89.29 | 94.96 | 1,142,385 | +1.61(+1.72%) |
May 13, 2020 | 96.19 | 97.88 | 91.91 | 93.35 | 1,005,992 | -3.78(-3.89%) |
May 12, 2020 | 100.37 | 101.26 | 97.11 | 97.13 | 901,669 | -2.85(-2.85%) |
May 11, 2020 | 101.88 | 102.21 | 99.98 | 99.98 | 809,240 | -3.40(-3.29%) |
May 08, 2020 | 102.91 | 104.61 | 102.43 | 103.38 | 613,055 | +1.78(+1.75%) |
May 07, 2020 | 101.41 | 103.71 | 99.98 | 101.60 | 941,530 | -0.09(-0.09%) |
May 06, 2020 | 105.35 | 106.01 | 99.68 | 101.69 | 1,395,251 | -3.07(-2.93%) |
May 05, 2020 | 102.70 | 105.72 | 102.51 | 104.76 | 854,022 | +1.71(+1.66%) |
May 04, 2020 | 101.17 | 103.19 | 99.49 | 103.05 | 760,754 | +1.31(+1.28%) |