Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 227.11 | 232.78 | 217.40 | 230.03 | 14,913,700 | +2.92(+1.29%) |
Feb 25, 2021 | 244.87 | 245.84 | 223.66 | 227.11 | 15,844,673 | -10.21(-4.30%) |
Feb 24, 2021 | 243.11 | 246.00 | 230.68 | 237.32 | 26,030,204 | -19.27(-7.51%) |
Feb 23, 2021 | 247.07 | 261.30 | 232.50 | 256.59 | 18,816,200 | -11.49(-4.29%) |
Feb 22, 2021 | 271.85 | 278.10 | 266.36 | 268.08 | 9,700,727 | -8.49(-3.07%) |
Feb 19, 2021 | 275.28 | 280.94 | 273.59 | 276.57 | 7,373,300 | +5.72(+2.11%) |
Feb 18, 2021 | 265.49 | 272.79 | 261.85 | 270.85 | 7,220,804 | -0.09(-0.03%) |
Feb 17, 2021 | 274.37 | 274.47 | 260.76 | 270.94 | 11,079,490 | -5.08(-1.84%) |
Feb 16, 2021 | 277.12 | 283.19 | 272.32 | 276.02 | 9,176,395 | +3.27(+1.20%) |
Feb 12, 2021 | 265.15 | 273.84 | 262.53 | 272.75 | 6,780,800 | +6.82(+2.56%) |
Feb 11, 2021 | 262.00 | 269.67 | 258.50 | 265.93 | 10,191,782 | +8.44(+3.28%) |
Feb 10, 2021 | 259.77 | 263.15 | 252.75 | 257.49 | 8,629,230 | -0.63(-0.24%) |
Feb 09, 2021 | 256.58 | 262.57 | 250.55 | 258.12 | 10,804,181 | -1.85(-0.71%) |
Feb 08, 2021 | 245.08 | 264.27 | 244.00 | 259.97 | 17,104,416 | +19.59(+8.15%) |
Feb 05, 2021 | 238.00 | 240.57 | 235.27 | 240.38 | 5,090,700 | +2.66(+1.12%) |
Feb 04, 2021 | 233.53 | 239.31 | 231.07 | 237.72 | 8,880,130 | +9.78(+4.29%) |
Feb 03, 2021 | 228.50 | 234.57 | 221.88 | 227.94 | 5,155,665 | +0.31(+0.14%) |
Feb 02, 2021 | 225.19 | 230.22 | 221.99 | 227.63 | 6,531,004 | +5.69(+2.56%) |
Feb 01, 2021 | 215.81 | 223.01 | 213.44 | 221.94 | 7,832,252 | +5.98(+2.77%) |
Jan 29, 2021 | 224.87 | 225.90 | 212.58 | 215.96 | 9,383,800 | -3.95(-1.80%) |
Jan 28, 2021 | 208.73 | 222.58 | 206.56 | 219.91 | 12,475,719 | +17.45(+8.62%) |
Jan 27, 2021 | 203.57 | 209.35 | 197.70 | 202.46 | 10,857,036 | -6.71(-3.21%) |
Jan 26, 2021 | 217.09 | 219.00 | 208.71 | 209.17 | 10,012,184 | -7.47(-3.45%) |
Jan 25, 2021 | 225.00 | 225.94 | 209.75 | 216.64 | 11,301,185 | -6.24(-2.80%) |
Jan 22, 2021 | 219.00 | 222.91 | 217.71 | 222.88 | 6,867,500 | +3.26(+1.48%) |
Jan 21, 2021 | 227.00 | 227.50 | 218.20 | 219.62 | 10,436,347 | -7.03(-3.10%) |
Jan 20, 2021 | 230.12 | 230.88 | 225.50 | 226.65 | 5,990,436 | -0.61(-0.27%) |
Jan 19, 2021 | 231.07 | 231.59 | 223.25 | 227.26 | 6,493,021 | -0.49(-0.22%) |
Jan 15, 2021 | 233.63 | 236.43 | 225.58 | 227.75 | 7,049,100 | -5.04(-2.17%) |
Jan 14, 2021 | 233.90 | 238.76 | 229.59 | 232.79 | 6,694,667 | +1.87(+0.81%) |
Jan 13, 2021 | 228.95 | 234.82 | 226.80 | 230.92 | 7,582,858 | +3.40(+1.49%) |
Jan 12, 2021 | 228.51 | 229.33 | 223.72 | 227.52 | 8,438,360 | +2.02(+0.90%) |
Jan 11, 2021 | 231.61 | 232.74 | 225.30 | 225.50 | 14,081,530 | -15.95(-6.61%) |
Jan 08, 2021 | 244.35 | 246.49 | 237.18 | 241.45 | 9,102,000 | +1.97(+0.82%) |
Jan 07, 2021 | 232.52 | 240.40 | 231.50 | 239.48 | 10,200,963 | +12.59(+5.55%) |
Jan 06, 2021 | 223.41 | 233.50 | 223.16 | 226.89 | 11,989,000 | -2.86(-1.24%) |
Jan 05, 2021 | 219.42 | 230.34 | 219.00 | 229.75 | 9,652,578 | +8.59(+3.88%) |
Jan 04, 2021 | 222.49 | 225.98 | 216.00 | 221.16 | 9,823,907 | +3.52(+1.62%) |
Dec 31, 2020 | 217.64 | 217.64 | 217.64 | 9,813,055 | -3.40(-1.54%) | |
Dec 30, 2020 | 215.94 | 221.51 | 214.07 | 221.04 | 9,813,055 | +7.04(+3.29%) |
Dec 29, 2020 | 223.88 | 224.59 | 208.81 | 214.00 | 15,419,062 | -9.34(-4.18%) |
Dec 28, 2020 | 232.38 | 232.95 | 219.65 | 223.34 | 11,620,584 | -4.94(-2.16%) |
Dec 24, 2020 | 234.23 | 236.00 | 225.90 | 228.28 | 8,411,200 | -2.40(-1.04%) |
Dec 23, 2020 | 241.36 | 241.82 | 230.58 | 230.68 | 13,457,558 | -10.90(-4.51%) |
Dec 22, 2020 | 236.50 | 243.38 | 236.00 | 241.58 | 9,415,602 | +8.08(+3.46%) |
Dec 21, 2020 | 236.01 | 241.85 | 232.26 | 233.50 | 11,139,704 | -1.95(-0.83%) |
Dec 18, 2020 | 235.00 | 236.37 | 231.10 | 235.45 | 8,099,500 | +4.71(+2.04%) |
Dec 17, 2020 | 230.00 | 237.09 | 227.70 | 230.74 | 10,420,835 | +3.66(+1.61%) |
Dec 16, 2020 | 223.86 | 227.96 | 220.03 | 227.08 | 8,198,962 | +7.09(+3.22%) |
Dec 15, 2020 | 218.41 | 221.72 | 216.73 | 219.99 | 5,709,200 | +4.13(+1.91%) |
Dec 14, 2020 | 218.01 | 220.43 | 214.50 | 215.86 | 7,369,023 | -0.73(-0.34%) |
Dec 11, 2020 | 218.26 | 222.20 | 213.17 | 216.59 | 7,914,500 | -0.66(-0.30%) |
Dec 10, 2020 | 205.39 | 217.61 | 203.57 | 217.25 | 7,905,558 | +10.21(+4.93%) |
Dec 09, 2020 | 213.96 | 220.50 | 205.01 | 207.04 | 11,115,568 | -5.97(-2.80%) |
Dec 08, 2020 | 213.33 | 213.90 | 208.25 | 213.01 | 5,365,508 | +0.43(+0.20%) |
Dec 07, 2020 | 209.79 | 213.66 | 208.25 | 212.58 | 5,885,851 | +4.43(+2.13%) |
Dec 04, 2020 | 206.29 | 209.75 | 203.58 | 208.15 | 6,566,100 | +2.62(+1.27%) |
Dec 03, 2020 | 207.00 | 208.69 | 204.05 | 205.53 | 6,903,299 | +3.53(+1.75%) |
Dec 02, 2020 | 199.50 | 204.06 | 195.13 | 202.00 | 10,474,484 | -1.00(-0.49%) |
Dec 01, 2020 | 212.56 | 212.95 | 200.50 | 203.00 | 10,795,924 | -7.96(-3.77%) |
Nov 30, 2020 | 213.00 | 213.54 | 200.23 | 210.96 | 14,070,633 | -1.56(-0.73%) |
Nov 27, 2020 | 215.00 | 215.00 | 205.90 | 212.52 | 6,525,900 | -0.40(-0.19%) |
Nov 25, 2020 | 207.45 | 214.52 | 204.57 | 212.92 | 12,948,000 | +10.02(+4.94%) |
Nov 24, 2020 | 208.00 | 208.04 | 199.55 | 202.90 | 12,262,174 | -4.88(-2.35%) |
Nov 23, 2020 | 200.11 | 209.36 | 199.27 | 207.78 | 12,449,587 | +11.81(+6.03%) |
Nov 20, 2020 | 193.69 | 200.99 | 191.55 | 195.97 | 10,935,000 | +4.31(+2.25%) |
Nov 19, 2020 | 190.78 | 194.01 | 185.74 | 191.66 | 12,228,830 | +6.12(+3.30%) |
Nov 18, 2020 | 187.49 | 187.50 | 182.27 | 185.54 | 5,619,564 | -2.36(-1.26%) |
Nov 17, 2020 | 180.12 | 190.74 | 180.12 | 187.90 | 11,130,524 | +8.74(+4.88%) |
Nov 16, 2020 | 175.83 | 179.22 | 173.01 | 179.16 | 7,410,454 | +1.97(+1.11%) |
Nov 13, 2020 | 180.60 | 180.90 | 175.50 | 177.19 | 6,965,700 | -1.32(-0.74%) |
Nov 12, 2020 | 184.26 | 185.19 | 177.00 | 178.51 | 9,139,333 | -4.91(-2.68%) |
Nov 11, 2020 | 179.65 | 184.00 | 177.70 | 183.42 | 9,026,974 | +11.42(+6.64%) |
Nov 10, 2020 | 182.37 | 183.46 | 167.11 | 172.00 | 14,820,136 | -12.08(-6.56%) |
Nov 09, 2020 | 191.29 | 197.00 | 181.83 | 184.08 | 14,959,329 | -14.00(-7.07%) |
Nov 06, 2020 | 185.24 | 201.33 | 182.99 | 198.08 | 27,088,200 | +22.85(+13.04%) |
Nov 05, 2020 | 177.10 | 177.29 | 172.65 | 175.23 | 15,372,927 | +3.94(+2.30%) |
Nov 04, 2020 | 166.38 | 171.36 | 162.15 | 171.29 | 7,723,349 | +13.08(+8.27%) |
Nov 03, 2020 | 153.22 | 161.05 | 151.10 | 158.21 | 7,980,765 | +2.98(+1.92%) |
Nov 02, 2020 | 158.00 | 161.24 | 152.10 | 155.23 | 8,737,584 | +0.35(+0.23%) |
Oct 30, 2020 | 166.49 | 167.40 | 152.43 | 154.88 | 14,948,400 | -14.98(-8.82%) |
Oct 29, 2020 | 170.08 | 172.08 | 168.11 | 169.86 | 4,428,420 | +2.73(+1.63%) |
Oct 28, 2020 | 166.68 | 168.94 | 164.45 | 167.13 | 5,417,233 | -3.89(-2.27%) |
Oct 27, 2020 | 175.31 | 176.26 | 169.26 | 171.02 | 6,931,131 | +1.13(+0.67%) |
Oct 26, 2020 | 175.01 | 176.86 | 166.77 | 169.89 | 6,479,250 | -6.88(-3.89%) |
Oct 23, 2020 | 177.50 | 177.79 | 173.34 | 176.77 | 4,167,500 | +0.84(+0.48%) |
Oct 22, 2020 | 178.50 | 181.98 | 173.61 | 175.93 | 6,677,824 | -1.89(-1.06%) |
Oct 21, 2020 | 183.55 | 184.74 | 175.59 | 177.82 | 10,465,929 | -7.92(-4.26%) |
Oct 20, 2020 | 188.10 | 189.70 | 184.33 | 185.74 | 4,871,970 | -1.22(-0.65%) |
Oct 19, 2020 | 188.11 | 191.40 | 185.91 | 186.96 | 5,449,676 | +0.61(+0.33%) |
Oct 16, 2020 | 191.68 | 192.84 | 184.70 | 186.35 | 5,299,700 | -2.25(-1.19%) |
Oct 15, 2020 | 181.87 | 188.68 | 181.20 | 188.60 | 6,814,805 | +1.11(+0.59%) |
Oct 14, 2020 | 191.59 | 193.44 | 185.11 | 187.49 | 6,172,217 | -2.98(-1.56%) |
Oct 13, 2020 | 186.81 | 191.36 | 186.00 | 190.47 | 6,388,499 | +5.30(+2.86%) |
Oct 12, 2020 | 190.68 | 191.94 | 184.26 | 185.17 | 7,960,308 | -2.11(-1.13%) |
Oct 09, 2020 | 185.12 | 188.74 | 183.73 | 187.28 | 6,719,600 | +3.78(+2.06%) |
Oct 08, 2020 | 183.18 | 185.37 | 181.72 | 183.50 | 7,125,909 | +3.32(+1.84%) |
Oct 07, 2020 | 180.61 | 182.75 | 179.02 | 180.18 | 7,116,088 | +4.84(+2.76%) |
Oct 06, 2020 | 180.13 | 182.24 | 172.61 | 175.34 | 12,534,748 | -5.58(-3.08%) |
Oct 05, 2020 | 172.43 | 181.89 | 171.50 | 180.92 | 16,652,555 | +11.31(+6.67%) |
Oct 02, 2020 | 164.05 | 171.24 | 163.80 | 169.61 | 11,160,100 | +1.12(+0.66%) |
Oct 01, 2020 | 166.14 | 168.61 | 164.58 | 168.49 | 6,716,069 | +5.94(+3.65%) |
Sep 30, 2020 | 164.47 | 166.19 | 161.23 | 162.55 | 6,553,710 | -2.26(-1.37%) |
Sep 29, 2020 | 164.00 | 167.56 | 163.13 | 164.81 | 12,083,598 | +4.05(+2.52%) |
Sep 28, 2020 | 160.49 | 164.50 | 158.23 | 160.76 | 10,273,774 | +3.04(+1.93%) |
Sep 25, 2020 | 153.06 | 158.98 | 151.75 | 157.72 | 8,782,700 | +5.41(+3.55%) |
Sep 24, 2020 | 151.01 | 155.92 | 148.00 | 152.31 | 13,200,023 | +2.72(+1.82%) |
Sep 23, 2020 | 155.87 | 157.98 | 147.80 | 149.59 | 8,853,361 | -6.00(-3.86%) |
Sep 22, 2020 | 152.82 | 156.34 | 148.59 | 155.59 | 11,181,372 | +4.47(+2.96%) |
Sep 21, 2020 | 140.42 | 151.98 | 139.31 | 151.12 | 12,655,949 | +6.11(+4.21%) |
Sep 18, 2020 | 147.37 | 149.13 | 141.64 | 145.01 | 8,886,500 | -0.63(-0.43%) |
Sep 17, 2020 | 146.27 | 147.69 | 142.24 | 145.64 | 11,966,609 | -5.41(-3.58%) |
Sep 16, 2020 | 155.20 | 159.00 | 149.88 | 151.05 | 10,204,227 | -4.70(-3.02%) |
Sep 15, 2020 | 146.13 | 158.50 | 146.13 | 155.75 | 18,527,116 | +11.35(+7.86%) |
Sep 14, 2020 | 140.07 | 145.40 | 138.81 | 144.40 | 7,748,459 | +6.95(+5.06%) |
Sep 11, 2020 | 143.91 | 143.91 | 134.26 | 137.45 | 8,428,400 | -3.62(-2.57%) |
Sep 10, 2020 | 147.02 | 148.54 | 139.82 | 141.07 | 6,704,595 | -3.14(-2.18%) |
Sep 09, 2020 | 145.65 | 145.65 | 139.25 | 144.21 | 9,455,116 | +5.10(+3.67%) |
Sep 08, 2020 | 137.01 | 146.14 | 136.89 | 139.11 | 10,664,358 | -7.28(-4.97%) |
Sep 04, 2020 | 149.63 | 152.22 | 134.00 | 146.39 | 17,995,100 | -6.47(-4.23%) |
Sep 03, 2020 | 157.00 | 157.23 | 149.51 | 152.86 | 16,387,610 | -10.02(-6.15%) |
Sep 02, 2020 | 170.60 | 170.61 | 158.11 | 162.88 | 11,204,272 | -3.78(-2.27%) |
Sep 01, 2020 | 164.81 | 170.46 | 162.00 | 166.66 | 12,312,433 | +7.10(+4.45%) |
Aug 31, 2020 | 157.00 | 160.77 | 156.02 | 159.56 | 7,625,721 | +3.63(+2.33%) |
Aug 28, 2020 | 159.15 | 159.15 | 154.06 | 155.93 | 6,296,300 | +0.32(+0.21%) |
Aug 27, 2020 | 156.87 | 161.54 | 155.50 | 155.61 | 11,611,282 | +1.87(+1.22%) |
Aug 26, 2020 | 156.09 | 158.69 | 151.73 | 153.74 | 7,683,941 | -1.26(-0.81%) |
Aug 25, 2020 | 151.80 | 155.74 | 149.00 | 155.00 | 6,425,043 | +3.21(+2.11%) |
Aug 24, 2020 | 159.00 | 159.00 | 150.98 | 151.79 | 8,804,498 | -3.31(-2.13%) |
Aug 21, 2020 | 156.40 | 159.47 | 153.12 | 155.10 | 8,630,500 | -0.76(-0.49%) |
Aug 20, 2020 | 150.17 | 158.10 | 149.82 | 155.86 | 12,422,785 | +5.49(+3.65%) |
Aug 19, 2020 | 151.22 | 152.35 | 148.56 | 150.37 | 6,533,536 | -0.67(-0.44%) |
Aug 18, 2020 | 151.97 | 153.19 | 147.41 | 151.04 | 8,520,689 | -1.44(-0.94%) |
Aug 17, 2020 | 144.49 | 153.68 | 143.18 | 152.48 | 13,274,859 | +10.52(+7.41%) |
Aug 14, 2020 | 143.89 | 144.00 | 139.73 | 141.96 | 6,654,700 | -1.23(-0.86%) |
Aug 13, 2020 | 140.90 | 145.51 | 140.20 | 143.19 | 9,830,982 | +4.17(+3.00%) |
Aug 12, 2020 | 140.01 | 143.42 | 137.69 | 139.02 | 10,600,056 | +0.77(+0.56%) |
Aug 11, 2020 | 137.94 | 142.95 | 135.03 | 138.25 | 13,153,978 | -1.09(-0.78%) |
Aug 10, 2020 | 147.53 | 147.82 | 138.66 | 139.34 | 13,066,300 | -7.88(-5.35%) |
Aug 07, 2020 | 151.51 | 153.84 | 143.35 | 147.22 | 15,577,200 | -6.78(-4.40%) |
Aug 06, 2020 | 149.76 | 155.89 | 149.12 | 154.00 | 19,340,460 | +7.45(+5.08%) |
Aug 05, 2020 | 153.16 | 158.43 | 146.20 | 146.55 | 39,605,844 | +9.72(+7.10%) |
Aug 04, 2020 | 135.88 | 137.80 | 133.60 | 136.83 | 10,302,018 | +2.03(+1.51%) |
Aug 03, 2020 | 130.26 | 136.13 | 130.26 | 134.80 | 11,453,474 | +4.95(+3.81%) |
Jul 31, 2020 | 131.34 | 131.90 | 127.36 | 129.85 | 8,606,700 | +0.72(+0.56%) |
Jul 30, 2020 | 128.54 | 131.37 | 125.33 | 129.13 | 10,184,868 | +0.58(+0.45%) |
Jul 29, 2020 | 125.14 | 128.95 | 124.90 | 128.55 | 8,678,768 | +5.04(+4.08%) |
Jul 28, 2020 | 125.20 | 127.53 | 123.32 | 123.51 | 7,122,695 | -2.24(-1.78%) |
Jul 27, 2020 | 124.62 | 126.77 | 122.34 | 125.75 | 9,678,389 | +4.34(+3.57%) |
Jul 24, 2020 | 119.89 | 122.91 | 117.00 | 121.41 | 8,059,900 | -1.52(-1.24%) |
Jul 23, 2020 | 127.74 | 129.85 | 121.32 | 122.93 | 11,004,117 | -6.25(-4.84%) |
Jul 22, 2020 | 127.49 | 131.71 | 127.06 | 129.18 | 8,434,701 | +2.19(+1.72%) |
Jul 21, 2020 | 129.95 | 130.80 | 125.07 | 126.99 | 10,784,055 | -1.40(-1.09%) |
Jul 20, 2020 | 121.26 | 129.46 | 120.53 | 128.39 | 12,420,182 | +7.66(+6.34%) |
Jul 17, 2020 | 120.98 | 122.38 | 118.59 | 120.73 | 6,968,100 | +0.78(+0.65%) |
Jul 16, 2020 | 119.94 | 123.30 | 117.55 | 119.95 | 11,819,082 | -2.25(-1.84%) |
Jul 15, 2020 | 124.01 | 124.48 | 117.66 | 122.20 | 9,602,077 | +0.96(+0.79%) |
Jul 14, 2020 | 118.59 | 121.85 | 111.14 | 121.24 | 17,163,924 | +2.59(+2.18%) |
Jul 13, 2020 | 131.05 | 133.24 | 116.67 | 118.65 | 18,473,060 | -9.40(-7.34%) |
Jul 10, 2020 | 128.39 | 129.60 | 125.25 | 128.05 | 11,260,799 | -1.34(-1.04%) |
Jul 09, 2020 | 132.54 | 133.81 | 127.67 | 129.39 | 21,945,088 | -5.61(-4.16%) |
Jul 08, 2020 | 127.20 | 135.00 | 127.00 | 135.00 | 25,608,184 | +9.40(+7.48%) |
Jul 07, 2020 | 121.20 | 129.84 | 120.03 | 125.60 | 28,557,144 | +6.63(+5.57%) |
Jul 06, 2020 | 118.79 | 128.36 | 118.03 | 118.97 | 34,405,996 | +5.58(+4.92%) |
Jul 02, 2020 | 118.00 | 118.78 | 113.23 | 113.39 | 15,066,300 | -2.51(-2.17%) |
Jul 01, 2020 | 106.92 | 117.13 | 106.54 | 115.90 | 22,464,612 | +10.96(+10.44%) |
Jun 30, 2020 | 103.50 | 105.30 | 102.89 | 104.94 | 7,602,766 | +1.26(+1.22%) |
Jun 29, 2020 | 105.15 | 105.28 | 101.22 | 103.68 | 9,207,874 | -0.62(-0.59%) |
Jun 26, 2020 | 105.03 | 107.84 | 102.52 | 104.30 | 19,759,100 | -0.48(-0.46%) |
Jun 25, 2020 | 102.46 | 106.15 | 101.29 | 104.78 | 13,560,187 | +3.90(+3.87%) |
Jun 24, 2020 | 104.00 | 105.75 | 98.93 | 100.88 | 13,244,572 | -3.87(-3.69%) |
Jun 23, 2020 | 105.00 | 106.36 | 103.05 | 104.75 | 14,032,871 | +0.53(+0.51%) |
Jun 22, 2020 | 99.74 | 105.46 | 99.25 | 104.22 | 17,111,258 | +6.24(+6.37%) |
Jun 19, 2020 | 100.10 | 102.26 | 97.92 | 97.98 | 13,879,700 | -0.29(-0.30%) |
Jun 18, 2020 | 97.00 | 98.65 | 95.82 | 98.27 | 8,745,530 | +1.24(+1.28%) |
Jun 17, 2020 | 94.78 | 100.00 | 94.70 | 97.03 | 17,104,716 | +2.29(+2.42%) |
Jun 16, 2020 | 93.07 | 95.87 | 92.56 | 94.74 | 13,019,640 | +3.74(+4.11%) |
Jun 15, 2020 | 84.79 | 91.30 | 84.06 | 91.00 | 9,806,726 | +4.28(+4.94%) |
Jun 12, 2020 | 89.02 | 89.18 | 84.25 | 86.72 | 9,937,200 | +0.63(+0.73%) |
Jun 11, 2020 | 87.75 | 90.00 | 85.77 | 86.09 | 14,749,045 | -5.82(-6.33%) |
Jun 10, 2020 | 90.26 | 92.97 | 89.50 | 91.91 | 9,468,780 | +2.38(+2.66%) |
Jun 09, 2020 | 89.02 | 91.65 | 87.87 | 89.53 | 7,745,836 | -0.09(-0.10%) |
Jun 08, 2020 | 90.50 | 91.23 | 88.03 | 89.62 | 8,744,427 | -0.31(-0.34%) |
Jun 05, 2020 | 90.00 | 91.45 | 88.07 | 89.93 | 11,127,600 | +2.21(+2.52%) |
Jun 04, 2020 | 90.96 | 92.96 | 86.19 | 87.72 | 13,363,793 | -4.25(-4.62%) |
Jun 03, 2020 | 88.00 | 92.55 | 87.09 | 91.97 | 17,080,888 | +3.97(+4.51%) |
Jun 02, 2020 | 82.96 | 88.27 | 82.38 | 88.00 | 18,353,234 | +5.28(+6.38%) |
Jun 01, 2020 | 81.00 | 83.42 | 80.12 | 82.72 | 8,707,287 | +1.64(+2.02%) |
May 29, 2020 | 79.73 | 81.95 | 79.34 | 81.08 | 8,329,100 | +1.46(+1.83%) |
May 28, 2020 | 81.02 | 82.32 | 79.00 | 79.62 | 9,940,403 | -1.40(-1.73%) |
May 27, 2020 | 80.04 | 81.14 | 76.02 | 81.02 | 11,626,828 | +0.07(+0.09%) |
May 26, 2020 | 83.98 | 84.09 | 80.50 | 80.95 | 9,677,454 | -0.54(-0.66%) |
May 22, 2020 | 81.23 | 82.49 | 80.83 | 81.49 | 6,262,000 | +0.00(+0.00%) |
May 21, 2020 | 79.50 | 81.70 | 78.76 | 81.49 | 10,069,840 | -0.55(-0.67%) |
May 20, 2020 | 81.50 | 83.10 | 80.52 | 82.04 | 10,150,669 | +2.79(+3.52%) |
May 19, 2020 | 76.45 | 82.14 | 76.25 | 79.25 | 14,220,332 | +2.62(+3.42%) |
May 18, 2020 | 78.70 | 81.35 | 76.44 | 76.63 | 16,235,762 | -3.63(-4.52%) |
May 15, 2020 | 77.75 | 81.13 | 76.65 | 80.26 | 16,311,900 | +2.06(+2.63%) |
May 14, 2020 | 72.17 | 78.25 | 71.07 | 78.20 | 16,031,657 | +4.41(+5.98%) |
May 13, 2020 | 75.32 | 75.80 | 70.82 | 73.79 | 13,965,262 | -1.42(-1.89%) |
May 12, 2020 | 76.00 | 77.39 | 74.31 | 75.21 | 17,007,184 | +0.31(+0.41%) |
May 11, 2020 | 75.70 | 75.90 | 74.36 | 74.90 | 12,713,076 | -1.15(-1.51%) |
May 08, 2020 | 72.04 | 76.40 | 72.00 | 76.05 | 20,041,100 | +1.43(+1.92%) |
May 07, 2020 | 69.86 | 76.80 | 69.58 | 74.62 | 31,018,088 | +6.52(+9.57%) |
May 06, 2020 | 67.32 | 69.81 | 67.12 | 68.10 | 16,160,056 | +1.41(+2.11%) |
May 05, 2020 | 66.00 | 68.59 | 65.21 | 66.69 | 12,002,979 | +3.00(+4.71%) |
May 04, 2020 | 61.34 | 64.17 | 61.09 | 63.69 | 7,554,304 | +0.69(+1.10%) |
May 01, 2020 | 62.84 | 63.91 | 61.44 | 63.00 | 10,042,400 | -2.14(-3.29%) |
Apr 30, 2020 | 65.00 | 66.89 | 64.72 | 65.14 | 10,517,673 | -0.63(-0.96%) |
Apr 29, 2020 | 63.44 | 66.72 | 63.39 | 65.77 | 14,377,472 | +4.02(+6.51%) |
Apr 28, 2020 | 64.17 | 65.03 | 60.90 | 61.75 | 11,849,005 | -1.80(-2.83%) |
Apr 27, 2020 | 63.61 | 64.24 | 61.81 | 63.55 | 10,237,746 | +1.54(+2.48%) |
Apr 24, 2020 | 62.23 | 62.56 | 61.04 | 62.01 | 9,628,400 | +0.19(+0.31%) |
Apr 23, 2020 | 61.31 | 63.50 | 60.92 | 61.82 | 13,096,398 | +0.86(+1.41%) |
Apr 22, 2020 | 59.35 | 61.25 | 58.01 | 60.96 | 13,448,685 | +3.56(+6.20%) |
Apr 21, 2020 | 60.00 | 60.44 | 56.86 | 57.40 | 15,323,780 | -3.66(-5.99%) |
Apr 20, 2020 | 59.44 | 63.59 | 59.15 | 61.06 | 14,333,678 | -0.03(-0.05%) |
Apr 17, 2020 | 59.50 | 61.44 | 58.70 | 61.09 | 14,044,700 | +3.77(+6.58%) |
Apr 16, 2020 | 58.10 | 59.30 | 56.63 | 57.32 | 19,829,262 | -4.06(-6.61%) |
Apr 15, 2020 | 59.67 | 61.76 | 59.33 | 61.38 | 12,461,894 | -1.03(-1.65%) |
Apr 14, 2020 | 60.02 | 62.61 | 59.61 | 62.41 | 17,888,460 | +2.99(+5.03%) |
Apr 13, 2020 | 60.10 | 60.10 | 56.12 | 59.42 | 15,187,923 | +0.21(+0.35%) |
Apr 09, 2020 | 58.88 | 64.94 | 58.50 | 59.21 | 30,870,800 | +2.17(+3.80%) |
Apr 08, 2020 | 51.81 | 57.75 | 51.81 | 57.04 | 24,766,718 | +6.73(+13.38%) |
Apr 07, 2020 | 54.78 | 54.91 | 49.70 | 50.31 | 17,089,580 | -0.11(-0.22%) |
Apr 06, 2020 | 47.22 | 51.10 | 46.19 | 50.42 | 25,498,468 | +6.70(+15.32%) |
Apr 03, 2020 | 46.02 | 46.68 | 42.33 | 43.72 | 18,748,600 | -2.16(-4.71%) |
Apr 02, 2020 | 46.33 | 48.03 | 45.00 | 45.88 | 12,862,502 | -0.93(-1.99%) |
Apr 01, 2020 | 49.78 | 50.01 | 46.05 | 46.81 | 16,586,434 | -5.57(-10.63%) |
Mar 31, 2020 | 54.69 | 55.24 | 51.13 | 52.38 | 18,319,532 | -2.62(-4.76%) |
Mar 30, 2020 | 52.90 | 55.44 | 51.53 | 55.00 | 12,051,139 | +1.66(+3.11%) |
Mar 27, 2020 | 54.00 | 54.42 | 51.48 | 53.34 | 14,655,600 | -2.69(-4.80%) |
Mar 26, 2020 | 53.79 | 59.25 | 53.78 | 56.03 | 23,620,216 | +3.64(+6.95%) |
Mar 25, 2020 | 50.29 | 58.10 | 49.53 | 52.39 | 34,922,952 | +6.08(+13.13%) |
Mar 24, 2020 | 43.50 | 48.88 | 42.56 | 46.31 | 26,147,452 | +6.30(+15.75%) |
Mar 23, 2020 | 38.47 | 40.55 | 36.11 | 40.01 | 21,751,376 | +1.92(+5.04%) |
Mar 20, 2020 | 41.85 | 43.84 | 37.80 | 38.09 | 26,896,700 | -1.91(-4.77%) |
Mar 19, 2020 | 40.18 | 47.42 | 37.00 | 40.00 | 24,522,416 | +0.50(+1.27%) |
Mar 18, 2020 | 41.03 | 42.08 | 32.33 | 39.50 | 27,112,528 | -5.23(-11.69%) |
Mar 17, 2020 | 43.79 | 45.29 | 39.00 | 44.73 | 22,685,848 | +3.46(+8.38%) |
Mar 16, 2020 | 49.25 | 49.25 | 40.00 | 41.27 | 27,701,072 | -16.50(-28.56%) |
Mar 13, 2020 | 56.74 | 57.79 | 52.31 | 57.77 | 14,666,100 | +4.20(+7.84%) |
Mar 12, 2020 | 55.00 | 58.04 | 52.97 | 53.57 | 19,521,908 | -8.87(-14.21%) |
Mar 11, 2020 | 66.35 | 66.35 | 60.82 | 62.44 | 13,627,541 | -4.80(-7.14%) |
Mar 10, 2020 | 68.32 | 68.56 | 63.37 | 67.24 | 11,803,217 | +1.51(+2.30%) |
Mar 09, 2020 | 67.21 | 67.41 | 63.33 | 65.73 | 16,393,405 | -7.36(-10.07%) |
Mar 06, 2020 | 75.03 | 75.94 | 70.27 | 73.09 | 16,409,400 | -3.23(-4.23%) |
Mar 05, 2020 | 77.78 | 79.02 | 75.66 | 76.32 | 11,257,257 | -2.94(-3.71%) |
Mar 04, 2020 | 78.35 | 79.49 | 75.82 | 79.26 | 13,368,186 | +0.42(+0.53%) |
Mar 03, 2020 | 80.49 | 80.60 | 75.81 | 78.84 | 18,032,374 | -1.83(-2.27%) |