Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 151.97 | 152.12 | 150.64 | 150.71 | 7,551 | -1.16(-0.76%) |
Mar 30, 2021 | 153.14 | 153.28 | 151.65 | 151.87 | 20,664 | -1.27(-0.83%) |
Mar 29, 2021 | 151.44 | 153.27 | 151.44 | 153.14 | 8,926 | +1.62(+1.07%) |
Mar 26, 2021 | 149.17 | 151.54 | 149.16 | 151.51 | 10,684 | +2.27(+1.52%) |
Mar 25, 2021 | 147.37 | 149.40 | 147.37 | 149.25 | 8,811 | +1.73(+1.18%) |
Mar 24, 2021 | 148.09 | 148.19 | 147.49 | 147.51 | 11,107 | -1.07(-0.72%) |
Mar 23, 2021 | 148.27 | 149.15 | 148.27 | 148.58 | 29,806 | -0.16(-0.11%) |
Mar 22, 2021 | 146.84 | 148.74 | 146.84 | 148.74 | 14,509 | +1.32(+0.90%) |
Mar 19, 2021 | 147.27 | 148.00 | 147.27 | 147.42 | 5,056 | +0.42(+0.29%) |
Mar 18, 2021 | 147.26 | 147.38 | 146.53 | 146.99 | 7,913 | -0.53(-0.36%) |
Mar 17, 2021 | 146.95 | 147.86 | 146.95 | 147.52 | 4,228 | -0.12(-0.08%) |
Mar 16, 2021 | 147.60 | 147.99 | 147.59 | 147.65 | 12,693 | +0.10(+0.07%) |
Mar 15, 2021 | 146.67 | 147.55 | 146.67 | 147.55 | 9,463 | +0.79(+0.54%) |
Mar 12, 2021 | 145.76 | 146.81 | 145.76 | 146.76 | 18,433 | +1.39(+0.96%) |
Mar 11, 2021 | 145.87 | 146.25 | 145.34 | 145.37 | 10,206 | -0.40(-0.27%) |
Mar 10, 2021 | 143.75 | 146.16 | 143.45 | 145.77 | 20,987 | +1.99(+1.38%) |
Mar 09, 2021 | 144.82 | 145.01 | 143.78 | 143.78 | 8,449 | -0.16(-0.11%) |
Mar 08, 2021 | 143.42 | 145.30 | 143.42 | 143.94 | 5,399 | +0.73(+0.51%) |
Mar 05, 2021 | 140.49 | 143.54 | 140.49 | 143.21 | 10,428 | +3.35(+2.40%) |
Mar 04, 2021 | 140.80 | 142.30 | 139.46 | 139.86 | 83,864 | -0.75(-0.53%) |
Mar 03, 2021 | 140.32 | 141.44 | 140.32 | 140.61 | 14,358 | -0.05(-0.03%) |
Mar 02, 2021 | 140.62 | 141.65 | 140.55 | 140.66 | 21,619 | +0.09(+0.06%) |
Mar 01, 2021 | 140.62 | 141.71 | 140.56 | 140.57 | 15,669 | +0.99(+0.71%) |
Feb 26, 2021 | 141.90 | 141.90 | 139.57 | 139.57 | 12,113 | -1.96(-1.38%) |
Feb 25, 2021 | 142.97 | 143.85 | 141.53 | 141.53 | 32,342 | -1.69(-1.18%) |
Feb 24, 2021 | 142.81 | 143.32 | 142.77 | 143.22 | 9,464 | +0.14(+0.10%) |
Feb 23, 2021 | 142.74 | 143.34 | 142.28 | 143.08 | 11,407 | +0.47(+0.33%) |
Feb 22, 2021 | 141.85 | 142.75 | 141.67 | 142.61 | 36,551 | +0.51(+0.36%) |
Feb 19, 2021 | 143.84 | 143.84 | 142.10 | 142.10 | 9,901 | -1.96(-1.36%) |
Feb 18, 2021 | 142.15 | 144.41 | 142.15 | 144.06 | 22,559 | +0.73(+0.51%) |
Feb 17, 2021 | 141.94 | 143.32 | 141.94 | 143.32 | 17,589 | +0.78(+0.55%) |
Feb 16, 2021 | 143.43 | 143.43 | 142.15 | 142.54 | 7,877 | -0.86(-0.60%) |
Feb 12, 2021 | 142.71 | 143.40 | 142.61 | 143.40 | 9,164 | +0.44(+0.31%) |
Feb 11, 2021 | 143.80 | 143.80 | 142.52 | 142.96 | 16,554 | -1.29(-0.89%) |
Feb 10, 2021 | 144.49 | 144.63 | 143.81 | 144.24 | 11,987 | +0.41(+0.29%) |
Feb 09, 2021 | 143.78 | 144.05 | 143.56 | 143.83 | 6,090 | +0.12(+0.08%) |
Feb 08, 2021 | 143.84 | 143.84 | 142.90 | 143.71 | 18,733 | +0.64(+0.45%) |
Feb 05, 2021 | 142.57 | 143.51 | 142.57 | 143.07 | 10,849 | +1.20(+0.84%) |
Feb 04, 2021 | 140.79 | 142.10 | 140.79 | 141.87 | 20,258 | +0.52(+0.37%) |
Feb 03, 2021 | 140.64 | 141.49 | 139.97 | 141.35 | 15,301 | +0.38(+0.27%) |
Feb 02, 2021 | 140.13 | 141.88 | 140.13 | 140.97 | 19,126 | +0.69(+0.49%) |
Feb 01, 2021 | 140.79 | 141.04 | 139.69 | 140.29 | 24,144 | -0.16(-0.11%) |
Jan 29, 2021 | 142.68 | 143.15 | 140.45 | 140.45 | 20,961 | -2.90(-2.02%) |
Jan 28, 2021 | 144.62 | 146.24 | 143.34 | 143.34 | 8,270 | -1.56(-1.08%) |
Jan 27, 2021 | 144.25 | 147.34 | 144.25 | 144.91 | 18,646 | -0.36(-0.25%) |
Jan 26, 2021 | 143.50 | 145.34 | 142.87 | 145.26 | 18,772 | +2.05(+1.43%) |
Jan 25, 2021 | 141.20 | 144.57 | 141.20 | 143.21 | 20,673 | +1.53(+1.08%) |
Jan 22, 2021 | 141.04 | 141.97 | 140.94 | 141.68 | 23,910 | +0.21(+0.15%) |
Jan 21, 2021 | 141.46 | 141.59 | 141.13 | 141.47 | 10,753 | -0.36(-0.25%) |
Jan 20, 2021 | 141.25 | 141.87 | 140.62 | 141.84 | 14,719 | +0.33(+0.23%) |
Jan 19, 2021 | 142.44 | 142.44 | 141.39 | 141.51 | 11,698 | -0.50(-0.35%) |
Jan 15, 2021 | 141.37 | 142.41 | 141.26 | 142.00 | 15,062 | +0.10(+0.07%) |
Jan 14, 2021 | 142.44 | 142.44 | 141.53 | 141.90 | 60,820 | -0.08(-0.06%) |
Jan 13, 2021 | 141.27 | 142.39 | 141.27 | 141.99 | 40,202 | +0.52(+0.37%) |
Jan 12, 2021 | 142.44 | 142.44 | 141.18 | 141.46 | 7,177 | -0.71(-0.50%) |
Jan 11, 2021 | 142.75 | 143.10 | 141.99 | 142.17 | 172,931 | -1.21(-0.85%) |
Jan 08, 2021 | 143.06 | 143.38 | 142.42 | 143.38 | 18,854 | +0.35(+0.25%) |
Jan 07, 2021 | 143.60 | 144.11 | 142.78 | 143.03 | 7,956 | -0.27(-0.19%) |
Jan 06, 2021 | 142.38 | 144.20 | 142.38 | 143.30 | 11,387 | +0.81(+0.57%) |
Jan 05, 2021 | 142.63 | 142.75 | 141.99 | 142.48 | 7,402 | -0.02(-0.01%) |
Jan 04, 2021 | 143.86 | 143.86 | 141.07 | 142.50 | 18,955 | -1.18(-0.82%) |
Dec 31, 2020 | 143.68 | 143.68 | 143.68 | 12,898 | +1.02(+0.72%) | |
Dec 30, 2020 | 143.08 | 143.08 | 142.54 | 142.65 | 12,898 | -0.19(-0.13%) |
Dec 29, 2020 | 143.82 | 143.86 | 142.70 | 142.84 | 10,871 | -0.40(-0.28%) |
Dec 28, 2020 | 143.09 | 143.60 | 142.81 | 143.24 | 10,001 | +0.64(+0.45%) |
Dec 24, 2020 | 142.33 | 142.60 | 141.66 | 142.60 | 6,741 | +0.14(+0.10%) |
Dec 23, 2020 | 142.26 | 142.65 | 141.91 | 142.46 | 9,081 | +1.40(+0.99%) |
Dec 22, 2020 | 141.70 | 141.89 | 140.98 | 141.06 | 12,709 | -0.99(-0.70%) |
Dec 21, 2020 | 141.93 | 142.15 | 140.72 | 142.05 | 9,611 | -1.39(-0.97%) |
Dec 18, 2020 | 143.28 | 143.48 | 142.65 | 143.44 | 8,269 | -0.09(-0.06%) |
Dec 17, 2020 | 142.78 | 143.57 | 142.78 | 143.53 | 11,648 | +1.06(+0.74%) |
Dec 16, 2020 | 142.31 | 143.00 | 141.92 | 142.47 | 9,975 | +0.27(+0.19%) |
Dec 15, 2020 | 142.60 | 142.83 | 142.13 | 142.21 | 6,846 | -0.07(-0.05%) |
Dec 14, 2020 | 143.37 | 143.88 | 142.10 | 142.28 | 9,605 | -0.43(-0.30%) |
Dec 11, 2020 | 141.80 | 143.02 | 141.80 | 142.71 | 6,360 | -0.01(-0.01%) |
Dec 10, 2020 | 142.75 | 142.90 | 142.46 | 142.72 | 7,543 | -0.61(-0.42%) |
Dec 09, 2020 | 144.23 | 144.23 | 142.96 | 143.33 | 5,789 | -0.53(-0.36%) |
Dec 08, 2020 | 142.26 | 144.00 | 142.26 | 143.86 | 5,395 | +0.91(+0.64%) |
Dec 07, 2020 | 143.29 | 143.55 | 142.67 | 142.95 | 7,232 | -0.59(-0.41%) |
Dec 04, 2020 | 142.94 | 143.53 | 142.68 | 143.53 | 9,117 | +1.22(+0.86%) |
Dec 03, 2020 | 141.43 | 142.57 | 141.43 | 142.32 | 8,313 | +1.14(+0.81%) |
Dec 02, 2020 | 142.42 | 142.48 | 140.97 | 141.17 | 16,197 | -1.54(-1.08%) |
Dec 01, 2020 | 142.25 | 142.81 | 141.94 | 142.71 | 5,172 | +1.35(+0.96%) |
Nov 30, 2020 | 141.38 | 141.41 | 140.38 | 141.36 | 12,278 | -0.06(-0.04%) |
Nov 27, 2020 | 141.51 | 141.51 | 141.03 | 141.42 | 6,890 | +0.13(+0.09%) |
Nov 25, 2020 | 141.35 | 141.89 | 141.24 | 141.28 | 13,145 | -0.19(-0.14%) |
Nov 24, 2020 | 140.67 | 141.86 | 140.67 | 141.47 | 13,774 | +1.43(+1.02%) |
Nov 23, 2020 | 139.94 | 140.52 | 139.51 | 140.04 | 17,607 | +0.28(+0.20%) |
Nov 20, 2020 | 140.76 | 140.76 | 139.58 | 139.76 | 11,449 | -1.11(-0.79%) |
Nov 19, 2020 | 140.48 | 140.90 | 139.83 | 140.87 | 9,076 | -0.03(-0.02%) |
Nov 18, 2020 | 143.23 | 143.42 | 140.81 | 140.90 | 17,284 | -1.83(-1.28%) |
Nov 17, 2020 | 142.59 | 143.43 | 142.32 | 142.72 | 13,273 | -1.25(-0.87%) |
Nov 16, 2020 | 142.84 | 143.97 | 142.45 | 143.97 | 10,201 | +1.87(+1.31%) |
Nov 13, 2020 | 140.23 | 142.17 | 140.23 | 142.10 | 8,269 | +2.36(+1.69%) |
Nov 12, 2020 | 140.25 | 140.26 | 138.64 | 139.75 | 72,091 | -0.69(-0.49%) |
Nov 11, 2020 | 140.28 | 140.94 | 139.18 | 140.44 | 11,196 | +0.94(+0.68%) |
Nov 10, 2020 | 137.07 | 139.75 | 136.84 | 139.49 | 17,428 | +2.73(+1.99%) |
Nov 09, 2020 | 140.37 | 141.03 | 136.77 | 136.77 | 17,395 | +0.22(+0.16%) |
Nov 06, 2020 | 136.99 | 136.99 | 135.81 | 136.55 | 22,898 | +0.55(+0.41%) |
Nov 05, 2020 | 136.34 | 137.08 | 135.90 | 135.99 | 14,812 | +1.17(+0.87%) |
Nov 04, 2020 | 135.67 | 136.89 | 134.82 | 134.82 | 4,179 | -0.51(-0.38%) |
Nov 03, 2020 | 134.86 | 136.05 | 134.33 | 135.33 | 7,384 | +2.60(+1.96%) |
Nov 02, 2020 | 131.77 | 133.17 | 131.60 | 132.74 | 44,662 | +2.97(+2.29%) |
Oct 30, 2020 | 129.55 | 130.16 | 128.79 | 129.77 | 16,538 | -0.71(-0.54%) |
Oct 29, 2020 | 129.99 | 131.39 | 128.97 | 130.47 | 12,655 | +0.19(+0.14%) |
Oct 28, 2020 | 132.26 | 132.26 | 130.29 | 130.29 | 13,576 | -3.86(-2.88%) |
Oct 27, 2020 | 135.37 | 135.43 | 134.15 | 134.15 | 8,447 | -1.01(-0.75%) |
Oct 26, 2020 | 136.19 | 136.41 | 134.57 | 135.17 | 9,345 | -2.22(-1.62%) |
Oct 23, 2020 | 137.53 | 137.69 | 136.97 | 137.39 | 19,718 | +0.34(+0.25%) |
Oct 22, 2020 | 136.74 | 137.21 | 136.16 | 137.05 | 19,719 | +0.05(+0.04%) |
Oct 21, 2020 | 136.60 | 137.53 | 136.60 | 137.00 | 5,613 | +0.07(+0.05%) |
Oct 20, 2020 | 138.30 | 138.30 | 136.82 | 136.94 | 29,981 | -0.18(-0.13%) |
Oct 19, 2020 | 139.03 | 139.27 | 137.11 | 137.11 | 5,935 | -1.88(-1.35%) |
Oct 16, 2020 | 139.62 | 140.16 | 139.00 | 139.00 | 6,572 | -0.38(-0.27%) |
Oct 15, 2020 | 137.81 | 139.58 | 137.81 | 139.37 | 76,471 | +0.37(+0.26%) |
Oct 14, 2020 | 139.46 | 140.05 | 138.62 | 139.01 | 6,788 | -0.76(-0.54%) |
Oct 13, 2020 | 139.43 | 140.06 | 139.21 | 139.77 | 15,107 | +0.06(+0.04%) |
Oct 12, 2020 | 138.85 | 140.31 | 138.85 | 139.71 | 14,071 | +1.41(+1.02%) |
Oct 09, 2020 | 138.36 | 138.84 | 138.07 | 138.30 | 8,269 | +0.57(+0.42%) |
Oct 08, 2020 | 137.33 | 137.73 | 137.21 | 137.73 | 4,652 | +0.88(+0.65%) |
Oct 07, 2020 | 135.88 | 137.17 | 135.88 | 136.84 | 22,790 | +1.67(+1.24%) |
Oct 06, 2020 | 136.25 | 136.91 | 134.94 | 135.17 | 9,261 | -0.84(-0.62%) |
Oct 05, 2020 | 135.20 | 136.06 | 135.04 | 136.01 | 7,585 | +0.95(+0.71%) |
Oct 02, 2020 | 133.52 | 135.47 | 133.52 | 135.06 | 10,177 | +0.06(+0.05%) |
Oct 01, 2020 | 135.16 | 135.27 | 133.96 | 134.99 | 11,817 | +0.14(+0.11%) |
Sep 30, 2020 | 133.81 | 135.32 | 133.70 | 134.85 | 9,554 | +1.72(+1.29%) |
Sep 29, 2020 | 133.64 | 134.23 | 132.94 | 133.12 | 11,329 | -0.85(-0.63%) |
Sep 28, 2020 | 134.06 | 134.62 | 133.57 | 133.97 | 19,282 | +1.55(+1.17%) |
Sep 25, 2020 | 131.02 | 132.59 | 130.64 | 132.43 | 26,291 | +1.02(+0.77%) |
Sep 24, 2020 | 129.84 | 132.09 | 129.45 | 131.41 | 15,593 | +1.14(+0.88%) |
Sep 23, 2020 | 132.83 | 132.93 | 130.21 | 130.26 | 17,052 | -2.26(-1.71%) |
Sep 22, 2020 | 132.36 | 133.23 | 132.36 | 132.53 | 14,783 | +0.61(+0.47%) |
Sep 21, 2020 | 132.19 | 132.19 | 131.07 | 131.91 | 10,092 | -1.52(-1.14%) |
Sep 18, 2020 | 135.09 | 135.09 | 133.13 | 133.44 | 29,520 | -1.47(-1.09%) |
Sep 17, 2020 | 135.22 | 135.49 | 134.38 | 134.90 | 7,155 | -0.75(-0.56%) |
Sep 16, 2020 | 136.86 | 137.13 | 135.64 | 135.66 | 10,819 | -0.60(-0.44%) |
Sep 15, 2020 | 137.04 | 137.07 | 136.03 | 136.26 | 14,777 | -0.44(-0.32%) |
Sep 14, 2020 | 135.98 | 137.08 | 135.98 | 136.71 | 13,642 | +0.98(+0.72%) |
Sep 11, 2020 | 135.70 | 136.25 | 134.90 | 135.73 | 32,610 | +0.41(+0.31%) |
Sep 10, 2020 | 137.15 | 137.34 | 135.32 | 135.32 | 6,556 | -1.96(-1.43%) |
Sep 09, 2020 | 137.18 | 138.14 | 136.95 | 137.28 | 9,192 | +1.83(+1.35%) |
Sep 08, 2020 | 137.99 | 137.99 | 135.01 | 135.45 | 13,137 | -3.07(-2.21%) |
Sep 04, 2020 | 138.97 | 139.70 | 136.99 | 138.52 | 43,161 | +0.17(+0.12%) |
Sep 03, 2020 | 140.31 | 142.76 | 137.24 | 138.35 | 226,335 | -2.85(-2.02%) |
Sep 02, 2020 | 138.74 | 141.63 | 138.74 | 141.19 | 20,321 | +2.78(+2.01%) |
Sep 01, 2020 | 139.65 | 139.65 | 137.71 | 138.41 | 14,110 | -1.12(-0.80%) |
Aug 31, 2020 | 137.43 | 139.73 | 137.43 | 139.53 | 11,126 | -0.09(-0.07%) |
Aug 28, 2020 | 139.69 | 139.69 | 138.46 | 139.62 | 3,197 | +0.55(+0.40%) |
Aug 27, 2020 | 138.69 | 139.81 | 138.69 | 139.07 | 14,013 | +0.38(+0.27%) |
Aug 26, 2020 | 138.59 | 138.80 | 137.64 | 138.69 | 6,383 | +0.03(+0.02%) |
Aug 25, 2020 | 139.69 | 139.69 | 138.34 | 138.67 | 25,528 | -0.04(-0.03%) |
Aug 24, 2020 | 137.69 | 138.71 | 137.69 | 138.71 | 9,546 | +1.30(+0.94%) |
Aug 21, 2020 | 137.47 | 137.62 | 136.73 | 137.41 | 16,412 | +0.14(+0.10%) |
Aug 20, 2020 | 137.07 | 137.70 | 137.07 | 137.27 | 7,336 | -0.80(-0.58%) |
Aug 19, 2020 | 138.58 | 138.85 | 137.98 | 138.07 | 6,345 | -0.73(-0.53%) |
Aug 18, 2020 | 138.54 | 139.28 | 137.87 | 138.80 | 8,358 | +0.44(+0.32%) |
Aug 17, 2020 | 137.99 | 138.78 | 137.99 | 138.36 | 5,106 | +0.47(+0.34%) |
Aug 14, 2020 | 138.23 | 138.23 | 137.56 | 137.89 | 5,754 | +0.21(+0.15%) |
Aug 13, 2020 | 137.55 | 138.12 | 137.49 | 137.68 | 7,928 | -0.33(-0.24%) |
Aug 12, 2020 | 136.89 | 138.40 | 136.89 | 138.00 | 6,456 | +1.90(+1.40%) |
Aug 11, 2020 | 137.88 | 137.88 | 135.93 | 136.10 | 23,806 | -1.29(-0.94%) |
Aug 10, 2020 | 136.44 | 137.49 | 136.44 | 137.39 | 85,790 | +1.05(+0.77%) |
Aug 07, 2020 | 135.19 | 136.41 | 135.19 | 136.34 | 21,740 | +0.80(+0.59%) |
Aug 06, 2020 | 135.06 | 135.59 | 135.03 | 135.54 | 4,984 | +0.17(+0.13%) |
Aug 05, 2020 | 135.94 | 136.04 | 135.00 | 135.37 | 8,846 | -0.11(-0.08%) |
Aug 04, 2020 | 133.62 | 135.48 | 133.62 | 135.48 | 8,855 | +1.53(+1.14%) |
Aug 03, 2020 | 134.24 | 134.24 | 133.27 | 133.95 | 7,856 | +0.03(+0.02%) |
Jul 31, 2020 | 133.64 | 133.92 | 132.69 | 133.92 | 8,845 | -0.07(-0.05%) |
Jul 30, 2020 | 133.75 | 134.26 | 133.41 | 133.99 | 7,000 | -0.47(-0.35%) |
Jul 29, 2020 | 134.38 | 134.78 | 134.04 | 134.46 | 22,375 | +0.37(+0.27%) |
Jul 28, 2020 | 134.06 | 134.70 | 134.06 | 134.10 | 6,677 | +0.15(+0.11%) |
Jul 27, 2020 | 133.21 | 133.99 | 133.06 | 133.95 | 18,069 | +0.82(+0.62%) |
Jul 24, 2020 | 134.42 | 134.65 | 132.83 | 133.13 | 8,525 | -0.53(-0.39%) |
Jul 23, 2020 | 133.10 | 134.19 | 133.10 | 133.66 | 4,503 | +0.87(+0.66%) |
Jul 22, 2020 | 131.71 | 132.79 | 131.71 | 132.79 | 3,385 | +0.79(+0.60%) |
Jul 21, 2020 | 131.45 | 133.24 | 131.45 | 132.00 | 16,835 | +1.40(+1.07%) |
Jul 20, 2020 | 131.98 | 131.98 | 130.43 | 130.60 | 5,311 | -1.82(-1.37%) |
Jul 17, 2020 | 132.41 | 132.56 | 132.24 | 132.42 | 4,689 | +0.57(+0.43%) |
Jul 16, 2020 | 131.33 | 132.40 | 131.33 | 131.84 | 6,028 | +0.35(+0.26%) |
Jul 15, 2020 | 131.82 | 132.46 | 131.37 | 131.50 | 11,839 | +0.46(+0.35%) |
Jul 14, 2020 | 128.92 | 131.05 | 128.92 | 131.04 | 9,688 | +2.53(+1.97%) |
Jul 13, 2020 | 129.45 | 129.96 | 128.44 | 128.50 | 8,597 | -0.64(-0.49%) |
Jul 10, 2020 | 126.75 | 129.14 | 126.75 | 129.14 | 8,099 | +2.73(+2.16%) |
Jul 09, 2020 | 127.55 | 127.55 | 125.89 | 126.41 | 16,513 | -1.61(-1.26%) |
Jul 08, 2020 | 128.26 | 128.26 | 127.34 | 128.03 | 13,152 | -0.38(-0.29%) |
Jul 07, 2020 | 127.48 | 129.12 | 127.48 | 128.40 | 14,823 | +0.27(+0.21%) |
Jul 06, 2020 | 128.80 | 128.84 | 127.68 | 128.13 | 11,923 | +0.57(+0.45%) |
Jul 02, 2020 | 128.19 | 128.69 | 127.56 | 127.56 | 44,014 | +0.56(+0.44%) |
Jul 01, 2020 | 127.57 | 128.03 | 126.99 | 126.99 | 52,886 | -0.22(-0.17%) |
Jun 30, 2020 | 126.90 | 127.39 | 126.16 | 127.21 | 22,688 | +1.01(+0.80%) |
Jun 29, 2020 | 124.73 | 126.44 | 124.55 | 126.20 | 7,038 | +2.63(+2.13%) |
Jun 26, 2020 | 126.46 | 126.46 | 123.40 | 123.57 | 27,815 | -2.73(-2.16%) |
Jun 25, 2020 | 125.76 | 126.40 | 125.19 | 126.30 | 67,025 | +0.72(+0.58%) |
Jun 24, 2020 | 127.09 | 127.09 | 124.92 | 125.58 | 24,387 | -2.58(-2.02%) |
Jun 23, 2020 | 129.27 | 129.59 | 128.09 | 128.16 | 14,876 | -0.29(-0.23%) |
Jun 22, 2020 | 128.93 | 128.93 | 127.98 | 128.45 | 13,950 | -0.28(-0.22%) |
Jun 19, 2020 | 131.00 | 131.03 | 128.73 | 128.74 | 10,924 | -0.75(-0.58%) |
Jun 18, 2020 | 127.92 | 129.57 | 127.92 | 129.48 | 13,031 | +0.48(+0.38%) |
Jun 17, 2020 | 129.40 | 129.83 | 128.86 | 129.00 | 6,470 | -0.34(-0.26%) |
Jun 16, 2020 | 129.60 | 129.76 | 127.89 | 129.33 | 18,422 | +2.73(+2.16%) |
Jun 15, 2020 | 123.82 | 126.64 | 123.12 | 126.60 | 21,989 | +1.20(+0.96%) |
Jun 12, 2020 | 126.91 | 126.91 | 124.46 | 125.39 | 23,883 | +0.59(+0.47%) |
Jun 11, 2020 | 128.43 | 128.43 | 124.77 | 124.81 | 12,961 | -5.77(-4.42%) |
Jun 10, 2020 | 131.85 | 131.85 | 130.57 | 130.58 | 16,299 | -1.26(-0.96%) |
Jun 09, 2020 | 133.05 | 133.05 | 130.81 | 131.84 | 11,848 | -1.81(-1.36%) |
Jun 08, 2020 | 131.22 | 133.67 | 131.22 | 133.65 | 10,843 | +2.85(+2.18%) |
Jun 05, 2020 | 130.41 | 131.24 | 129.89 | 130.80 | 13,066 | +2.00(+1.55%) |
Jun 04, 2020 | 127.02 | 129.48 | 127.02 | 128.80 | 11,809 | -0.21(-0.16%) |
Jun 03, 2020 | 129.54 | 129.79 | 128.71 | 129.01 | 39,786 | +0.24(+0.19%) |
Jun 02, 2020 | 129.15 | 129.15 | 128.07 | 128.77 | 19,987 | +0.39(+0.31%) |
Jun 01, 2020 | 127.58 | 128.91 | 127.58 | 128.38 | 239,170 | +1.01(+0.79%) |
May 29, 2020 | 125.81 | 127.41 | 125.55 | 127.37 | 11,352 | +0.57(+0.45%) |
May 28, 2020 | 127.26 | 127.39 | 126.65 | 126.81 | 8,253 | +0.20(+0.16%) |
May 27, 2020 | 124.52 | 126.64 | 124.50 | 126.61 | 10,998 | +3.15(+2.55%) |
May 26, 2020 | 123.71 | 124.45 | 123.36 | 123.46 | 15,910 | +1.16(+0.95%) |
May 22, 2020 | 121.90 | 122.33 | 121.30 | 122.31 | 7,175 | +0.86(+0.71%) |
May 21, 2020 | 122.34 | 122.58 | 121.18 | 121.44 | 19,417 | -1.73(-1.41%) |
May 20, 2020 | 123.29 | 123.29 | 122.38 | 123.18 | 17,987 | +1.25(+1.02%) |
May 19, 2020 | 124.22 | 124.22 | 121.93 | 121.93 | 13,010 | -2.07(-1.67%) |
May 18, 2020 | 123.32 | 124.43 | 123.13 | 124.00 | 21,779 | +2.33(+1.91%) |
May 15, 2020 | 120.82 | 122.14 | 120.82 | 121.68 | 12,530 | +0.86(+0.71%) |
May 14, 2020 | 120.82 | 121.31 | 119.51 | 120.82 | 20,614 | -0.61(-0.50%) |
May 13, 2020 | 123.05 | 123.32 | 120.63 | 121.43 | 40,122 | -1.90(-1.54%) |
May 12, 2020 | 125.04 | 125.40 | 123.33 | 123.33 | 13,384 | -1.12(-0.90%) |
May 11, 2020 | 124.86 | 125.60 | 124.45 | 124.45 | 12,844 | -0.39(-0.31%) |
May 08, 2020 | 122.93 | 125.05 | 122.93 | 124.84 | 28,596 | +3.03(+2.49%) |
May 07, 2020 | 123.47 | 123.47 | 121.68 | 121.81 | 17,270 | -0.28(-0.23%) |
May 06, 2020 | 123.37 | 123.37 | 122.08 | 122.08 | 16,621 | -0.80(-0.65%) |
May 05, 2020 | 123.28 | 124.09 | 122.87 | 122.88 | 21,713 | +0.14(+0.11%) |
May 04, 2020 | 121.89 | 123.08 | 121.26 | 122.74 | 11,898 | +0.13(+0.11%) |
May 01, 2020 | 123.44 | 124.38 | 122.24 | 122.61 | 17,564 | -2.30(-1.84%) |
Apr 30, 2020 | 125.99 | 125.99 | 124.35 | 124.91 | 16,551 | -1.89(-1.49%) |
Apr 29, 2020 | 127.54 | 127.71 | 126.16 | 126.79 | 14,229 | +0.10(+0.08%) |
Apr 28, 2020 | 127.62 | 127.62 | 126.39 | 126.69 | 11,525 | +1.17(+0.93%) |
Apr 27, 2020 | 126.21 | 126.21 | 124.87 | 125.52 | 43,794 | +0.61(+0.49%) |
Apr 24, 2020 | 124.47 | 125.27 | 123.80 | 124.91 | 21,313 | +1.22(+0.99%) |
Apr 23, 2020 | 124.55 | 124.90 | 123.66 | 123.69 | 16,138 | -1.19(-0.96%) |
Apr 22, 2020 | 124.76 | 125.26 | 123.94 | 124.88 | 22,252 | +1.09(+0.88%) |
Apr 21, 2020 | 124.61 | 125.34 | 123.13 | 123.79 | 111,881 | -2.60(-2.05%) |
Apr 20, 2020 | 127.24 | 128.38 | 126.34 | 126.38 | 19,267 | -1.48(-1.16%) |
Apr 17, 2020 | 127.67 | 128.11 | 126.08 | 127.87 | 29,131 | +1.56(+1.23%) |
Apr 16, 2020 | 125.77 | 126.69 | 124.11 | 126.31 | 28,923 | +1.50(+1.20%) |
Apr 15, 2020 | 124.38 | 125.70 | 123.92 | 124.81 | 31,855 | -2.21(-1.74%) |
Apr 14, 2020 | 124.31 | 127.20 | 124.29 | 127.02 | 26,427 | +4.67(+3.82%) |
Apr 13, 2020 | 123.59 | 123.71 | 121.20 | 122.35 | 27,249 | -1.37(-1.10%) |
Apr 09, 2020 | 122.97 | 125.35 | 122.50 | 123.71 | 45,625 | +1.98(+1.63%) |
Apr 08, 2020 | 121.33 | 122.56 | 119.60 | 121.73 | 26,912 | +1.32(+1.10%) |
Apr 07, 2020 | 122.70 | 123.50 | 120.41 | 120.41 | 20,882 | -0.10(-0.09%) |
Apr 06, 2020 | 120.36 | 121.05 | 118.16 | 120.51 | 21,982 | +3.64(+3.12%) |
Apr 03, 2020 | 114.97 | 117.23 | 114.97 | 116.87 | 43,804 | +1.47(+1.28%) |
Apr 02, 2020 | 111.80 | 115.70 | 111.80 | 115.39 | 42,544 | +2.26(+2.00%) |