Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 176.06 | 179.49 | 174.73 | 175.73 | 764,300 | -2.96(-1.66%) |
Jan 28, 2021 | 178.18 | 180.37 | 175.00 | 178.69 | 838,457 | +2.02(+1.14%) |
Jan 27, 2021 | 177.10 | 182.65 | 175.41 | 176.67 | 1,086,709 | -8.08(-4.37%) |
Jan 26, 2021 | 187.01 | 187.70 | 183.17 | 184.75 | 680,561 | -1.98(-1.06%) |
Jan 25, 2021 | 190.09 | 194.04 | 185.21 | 186.73 | 728,824 | -2.94(-1.55%) |
Jan 22, 2021 | 187.48 | 190.65 | 186.90 | 189.67 | 555,700 | +0.99(+0.52%) |
Jan 21, 2021 | 185.06 | 189.98 | 185.06 | 188.68 | 631,691 | +3.70(+2.00%) |
Jan 20, 2021 | 186.06 | 188.84 | 183.17 | 184.98 | 850,368 | +0.32(+0.17%) |
Jan 19, 2021 | 191.47 | 191.47 | 183.52 | 184.66 | 839,867 | -5.15(-2.71%) |
Jan 15, 2021 | 193.19 | 195.99 | 187.60 | 189.81 | 696,800 | -4.72(-2.43%) |
Jan 14, 2021 | 194.50 | 197.45 | 193.38 | 194.53 | 452,304 | +1.93(+1.00%) |
Jan 13, 2021 | 193.38 | 195.54 | 190.34 | 192.60 | 729,225 | +0.82(+0.43%) |
Jan 12, 2021 | 189.00 | 194.78 | 187.32 | 191.78 | 1,072,084 | +2.78(+1.47%) |
Jan 11, 2021 | 179.97 | 189.75 | 179.25 | 189.00 | 798,609 | +6.20(+3.39%) |
Jan 08, 2021 | 185.25 | 186.04 | 179.51 | 182.80 | 680,400 | -1.51(-0.82%) |
Jan 07, 2021 | 181.68 | 185.72 | 180.07 | 184.31 | 623,347 | +1.93(+1.06%) |
Jan 06, 2021 | 172.74 | 184.99 | 172.74 | 182.38 | 1,056,642 | +9.89(+5.73%) |
Jan 05, 2021 | 166.08 | 172.71 | 165.62 | 172.49 | 1,030,603 | +5.40(+3.23%) |
Jan 04, 2021 | 175.07 | 175.63 | 164.33 | 167.09 | 1,421,057 | -7.89(-4.51%) |
Dec 31, 2020 | 174.98 | 174.98 | 174.98 | 1,117,880 | +2.24(+1.30%) | |
Dec 30, 2020 | 170.60 | 173.55 | 169.13 | 172.74 | 1,117,880 | +2.95(+1.74%) |
Dec 29, 2020 | 167.49 | 170.07 | 165.06 | 169.79 | 1,440,207 | +4.23(+2.55%) |
Dec 28, 2020 | 160.16 | 167.23 | 158.71 | 165.56 | 1,687,031 | +6.71(+4.22%) |
Dec 24, 2020 | 155.94 | 159.34 | 155.10 | 158.85 | 308,700 | +2.59(+1.66%) |
Dec 23, 2020 | 156.52 | 157.85 | 155.57 | 156.26 | 621,538 | -0.44(-0.28%) |
Dec 22, 2020 | 156.80 | 157.04 | 153.34 | 156.70 | 673,484 | +0.33(+0.21%) |
Dec 21, 2020 | 155.51 | 158.95 | 154.10 | 156.37 | 863,689 | -1.51(-0.96%) |
Dec 18, 2020 | 164.12 | 165.14 | 156.97 | 157.88 | 911,400 | -5.67(-3.47%) |
Dec 17, 2020 | 164.00 | 164.94 | 161.71 | 163.55 | 787,283 | +0.55(+0.34%) |
Dec 16, 2020 | 158.51 | 163.29 | 158.00 | 163.00 | 869,251 | +4.85(+3.07%) |
Dec 15, 2020 | 159.73 | 161.07 | 156.44 | 158.15 | 1,042,818 | -1.08(-0.68%) |
Dec 14, 2020 | 165.62 | 165.62 | 158.54 | 159.23 | 1,079,009 | -4.51(-2.75%) |
Dec 11, 2020 | 166.92 | 167.32 | 162.91 | 163.74 | 467,700 | -1.21(-0.73%) |
Dec 10, 2020 | 167.97 | 167.97 | 163.08 | 164.95 | 719,042 | +1.30(+0.79%) |
Dec 09, 2020 | 165.35 | 166.59 | 162.61 | 163.65 | 538,401 | -1.34(-0.81%) |
Dec 08, 2020 | 161.80 | 166.27 | 161.51 | 164.99 | 641,172 | +1.62(+0.99%) |
Dec 07, 2020 | 161.84 | 163.75 | 160.47 | 163.37 | 744,926 | +1.75(+1.08%) |
Dec 04, 2020 | 162.63 | 163.76 | 159.15 | 161.62 | 868,500 | -1.18(-0.72%) |
Dec 03, 2020 | 160.00 | 167.53 | 159.04 | 162.80 | 1,651,670 | +6.73(+4.31%) |
Dec 02, 2020 | 160.11 | 163.09 | 155.79 | 156.07 | 1,323,048 | -6.05(-3.73%) |
Dec 01, 2020 | 158.97 | 163.42 | 158.35 | 162.12 | 1,394,328 | +5.72(+3.66%) |
Nov 30, 2020 | 159.13 | 159.24 | 152.37 | 156.40 | 672,512 | -1.69(-1.07%) |
Nov 27, 2020 | 156.34 | 159.35 | 155.59 | 158.09 | 375,500 | +2.25(+1.44%) |
Nov 25, 2020 | 156.98 | 157.84 | 154.42 | 155.84 | 687,100 | -1.65(-1.05%) |
Nov 24, 2020 | 159.03 | 159.47 | 154.16 | 157.49 | 830,125 | +1.26(+0.81%) |
Nov 23, 2020 | 156.25 | 159.55 | 154.53 | 156.23 | 830,905 | +1.03(+0.66%) |
Nov 20, 2020 | 155.57 | 156.84 | 154.20 | 155.20 | 330,300 | -0.01(-0.01%) |
Nov 19, 2020 | 154.42 | 156.44 | 152.67 | 155.21 | 615,404 | +2.31(+1.51%) |
Nov 18, 2020 | 152.45 | 156.71 | 152.45 | 152.90 | 524,501 | +0.28(+0.18%) |
Nov 17, 2020 | 149.83 | 154.70 | 148.09 | 152.62 | 527,184 | +1.24(+0.82%) |
Nov 16, 2020 | 148.35 | 151.50 | 146.06 | 151.38 | 924,882 | +5.34(+3.66%) |
Nov 13, 2020 | 144.10 | 146.45 | 141.72 | 146.04 | 639,200 | +3.21(+2.25%) |
Nov 12, 2020 | 144.28 | 146.25 | 141.78 | 142.83 | 442,142 | -1.77(-1.22%) |
Nov 11, 2020 | 144.47 | 146.66 | 140.00 | 144.60 | 490,872 | +0.83(+0.58%) |
Nov 10, 2020 | 148.01 | 149.72 | 143.50 | 143.77 | 864,887 | -2.53(-1.73%) |
Nov 09, 2020 | 146.01 | 159.59 | 145.46 | 146.30 | 1,459,947 | +5.78(+4.11%) |
Nov 06, 2020 | 141.62 | 142.54 | 139.21 | 140.52 | 428,300 | -1.31(-0.92%) |
Nov 05, 2020 | 142.12 | 143.44 | 141.04 | 141.83 | 685,511 | +0.24(+0.17%) |
Nov 04, 2020 | 137.38 | 143.90 | 137.05 | 141.59 | 723,131 | +4.98(+3.65%) |
Nov 03, 2020 | 134.16 | 137.34 | 132.25 | 136.61 | 469,621 | +4.76(+3.61%) |
Nov 02, 2020 | 134.47 | 136.13 | 130.59 | 131.85 | 610,615 | -1.49(-1.12%) |
Oct 30, 2020 | 133.77 | 135.14 | 131.75 | 133.34 | 684,700 | -0.76(-0.57%) |
Oct 29, 2020 | 131.91 | 135.52 | 130.59 | 134.10 | 489,675 | +2.20(+1.67%) |
Oct 28, 2020 | 134.80 | 136.55 | 131.58 | 131.90 | 659,384 | -3.35(-2.48%) |
Oct 27, 2020 | 132.84 | 136.35 | 132.84 | 135.25 | 392,155 | +2.79(+2.11%) |
Oct 26, 2020 | 136.71 | 137.35 | 131.36 | 132.46 | 512,095 | -5.33(-3.87%) |
Oct 23, 2020 | 135.76 | 137.92 | 133.49 | 137.79 | 347,600 | +3.50(+2.61%) |
Oct 22, 2020 | 132.98 | 134.63 | 131.34 | 134.29 | 521,289 | +1.95(+1.47%) |
Oct 21, 2020 | 134.50 | 135.37 | 132.19 | 132.34 | 425,150 | -2.56(-1.90%) |
Oct 20, 2020 | 137.42 | 137.56 | 134.83 | 134.90 | 353,848 | -1.46(-1.07%) |
Oct 19, 2020 | 138.86 | 141.39 | 135.52 | 136.36 | 569,396 | -1.52(-1.10%) |
Oct 16, 2020 | 137.65 | 140.09 | 136.43 | 137.88 | 494,100 | +0.32(+0.23%) |
Oct 15, 2020 | 134.00 | 138.57 | 133.51 | 137.56 | 501,755 | +1.47(+1.08%) |
Oct 14, 2020 | 135.32 | 138.98 | 135.32 | 136.09 | 413,976 | +0.94(+0.70%) |
Oct 13, 2020 | 133.45 | 137.33 | 133.25 | 135.15 | 503,975 | +1.18(+0.88%) |
Oct 12, 2020 | 135.88 | 136.30 | 132.74 | 133.97 | 529,467 | -1.81(-1.33%) |
Oct 09, 2020 | 133.98 | 136.28 | 133.01 | 135.78 | 566,600 | +3.32(+2.51%) |
Oct 08, 2020 | 128.82 | 132.50 | 127.57 | 132.46 | 422,205 | +4.20(+3.27%) |
Oct 07, 2020 | 127.40 | 130.00 | 127.40 | 128.26 | 562,408 | +2.91(+2.32%) |
Oct 06, 2020 | 130.74 | 131.35 | 124.48 | 125.35 | 1,019,803 | -4.69(-3.61%) |
Oct 05, 2020 | 130.32 | 131.49 | 128.40 | 130.04 | 782,064 | +0.62(+0.48%) |
Oct 02, 2020 | 126.00 | 130.85 | 125.31 | 129.42 | 635,300 | +0.29(+0.22%) |
Oct 01, 2020 | 127.63 | 130.04 | 127.58 | 129.13 | 683,528 | +2.13(+1.68%) |
Sep 30, 2020 | 126.89 | 128.59 | 125.67 | 127.00 | 749,011 | +2.34(+1.88%) |
Sep 29, 2020 | 128.98 | 129.58 | 123.45 | 124.66 | 798,698 | -3.67(-2.86%) |
Sep 28, 2020 | 131.04 | 131.74 | 128.06 | 128.33 | 582,605 | -1.11(-0.86%) |
Sep 25, 2020 | 127.84 | 129.94 | 126.59 | 129.44 | 537,800 | +1.90(+1.49%) |
Sep 24, 2020 | 125.43 | 130.05 | 124.85 | 127.54 | 591,921 | +0.24(+0.19%) |
Sep 23, 2020 | 128.89 | 130.54 | 127.03 | 127.30 | 545,754 | -1.44(-1.12%) |
Sep 22, 2020 | 130.44 | 131.50 | 127.04 | 128.74 | 652,750 | -0.56(-0.43%) |
Sep 21, 2020 | 134.00 | 134.02 | 127.08 | 129.30 | 997,642 | -7.38(-5.40%) |
Sep 18, 2020 | 136.78 | 140.14 | 135.35 | 136.68 | 1,347,700 | +2.52(+1.88%) |
Sep 17, 2020 | 131.57 | 134.99 | 131.02 | 134.16 | 977,404 | +0.09(+0.07%) |
Sep 16, 2020 | 133.67 | 135.74 | 132.78 | 134.07 | 810,900 | +1.39(+1.05%) |
Sep 15, 2020 | 132.04 | 133.34 | 130.63 | 132.68 | 1,047,658 | +1.64(+1.25%) |
Sep 14, 2020 | 131.44 | 133.27 | 130.78 | 131.04 | 794,121 | +1.02(+0.78%) |
Sep 11, 2020 | 128.32 | 130.52 | 127.25 | 130.02 | 833,900 | +1.77(+1.38%) |
Sep 10, 2020 | 126.40 | 129.67 | 126.25 | 128.25 | 1,278,200 | +2.97(+2.37%) |
Sep 09, 2020 | 123.00 | 126.12 | 122.87 | 125.28 | 948,406 | +2.59(+2.11%) |
Sep 08, 2020 | 122.95 | 126.58 | 121.79 | 122.69 | 1,074,241 | -2.60(-2.08%) |
Sep 04, 2020 | 127.45 | 129.79 | 124.75 | 125.29 | 1,441,100 | -1.87(-1.47%) |
Sep 03, 2020 | 128.66 | 129.50 | 121.35 | 127.16 | 3,887,587 | +10.08(+8.61%) |
Sep 02, 2020 | 117.41 | 117.69 | 112.43 | 117.08 | 1,967,751 | +2.66(+2.32%) |
Sep 01, 2020 | 109.95 | 114.45 | 108.51 | 114.42 | 1,403,143 | +4.97(+4.54%) |
Aug 31, 2020 | 112.22 | 113.61 | 109.28 | 109.45 | 1,150,507 | -2.78(-2.48%) |
Aug 28, 2020 | 111.51 | 114.44 | 111.24 | 112.23 | 881,700 | +1.63(+1.47%) |
Aug 27, 2020 | 114.98 | 115.67 | 110.59 | 110.60 | 790,277 | -3.82(-3.34%) |
Aug 26, 2020 | 111.89 | 114.50 | 111.02 | 114.42 | 729,693 | +2.08(+1.85%) |
Aug 25, 2020 | 113.52 | 113.81 | 110.70 | 112.34 | 557,186 | -1.10(-0.97%) |
Aug 24, 2020 | 110.61 | 113.50 | 109.63 | 113.44 | 860,415 | +3.99(+3.65%) |
Aug 21, 2020 | 106.61 | 109.70 | 106.47 | 109.45 | 709,000 | +2.76(+2.59%) |
Aug 20, 2020 | 106.32 | 110.04 | 106.05 | 106.69 | 959,990 | -1.01(-0.94%) |
Aug 19, 2020 | 109.14 | 110.50 | 107.32 | 107.70 | 556,740 | -1.30(-1.19%) |
Aug 18, 2020 | 111.53 | 111.80 | 107.78 | 109.00 | 796,214 | -2.64(-2.36%) |
Aug 17, 2020 | 110.77 | 112.80 | 110.06 | 111.64 | 764,486 | +1.40(+1.27%) |
Aug 14, 2020 | 108.59 | 111.55 | 107.31 | 110.24 | 678,100 | +1.13(+1.04%) |
Aug 13, 2020 | 107.80 | 111.36 | 106.39 | 109.11 | 723,844 | +1.08(+1.00%) |
Aug 12, 2020 | 109.27 | 109.27 | 105.29 | 108.03 | 788,664 | +0.09(+0.08%) |
Aug 11, 2020 | 108.29 | 111.58 | 107.68 | 107.94 | 1,079,098 | +0.93(+0.87%) |
Aug 10, 2020 | 103.47 | 108.40 | 103.03 | 107.01 | 968,310 | +4.55(+4.44%) |
Aug 07, 2020 | 103.23 | 104.39 | 101.85 | 102.46 | 878,100 | -0.39(-0.38%) |
Aug 06, 2020 | 105.92 | 106.49 | 102.71 | 102.85 | 829,271 | -3.78(-3.54%) |
Aug 05, 2020 | 108.68 | 108.82 | 105.27 | 106.63 | 910,264 | -1.40(-1.30%) |
Aug 04, 2020 | 108.36 | 109.12 | 107.14 | 108.03 | 851,155 | +0.06(+0.06%) |
Aug 03, 2020 | 109.18 | 109.42 | 107.08 | 107.97 | 683,164 | -0.94(-0.86%) |
Jul 31, 2020 | 111.70 | 111.78 | 107.23 | 108.91 | 639,800 | -2.47(-2.22%) |
Jul 30, 2020 | 111.88 | 112.59 | 109.69 | 111.38 | 532,891 | -1.91(-1.69%) |
Jul 29, 2020 | 111.33 | 115.17 | 111.24 | 113.29 | 744,877 | +2.81(+2.54%) |
Jul 28, 2020 | 111.52 | 112.50 | 110.22 | 110.48 | 715,261 | -1.12(-1.00%) |
Jul 27, 2020 | 111.06 | 112.16 | 108.82 | 111.60 | 574,887 | +1.42(+1.29%) |
Jul 24, 2020 | 108.14 | 111.67 | 108.04 | 110.18 | 679,600 | +1.04(+0.95%) |
Jul 23, 2020 | 109.39 | 113.10 | 107.78 | 109.14 | 1,138,451 | +0.05(+0.05%) |
Jul 22, 2020 | 105.15 | 109.66 | 105.02 | 109.09 | 849,354 | +3.41(+3.23%) |
Jul 21, 2020 | 104.23 | 107.00 | 103.96 | 105.68 | 687,607 | +1.92(+1.85%) |
Jul 20, 2020 | 103.04 | 105.00 | 101.25 | 103.76 | 849,888 | +0.25(+0.24%) |
Jul 17, 2020 | 104.60 | 104.84 | 102.78 | 103.51 | 644,000 | -0.49(-0.47%) |
Jul 16, 2020 | 101.05 | 104.08 | 100.93 | 104.00 | 690,494 | +1.37(+1.33%) |
Jul 15, 2020 | 99.86 | 102.86 | 99.49 | 102.63 | 829,169 | +4.80(+4.91%) |
Jul 14, 2020 | 97.96 | 99.04 | 96.61 | 97.83 | 860,885 | -0.78(-0.79%) |
Jul 13, 2020 | 102.50 | 102.83 | 98.29 | 98.61 | 841,707 | -2.52(-2.49%) |
Jul 10, 2020 | 100.84 | 101.60 | 99.18 | 101.13 | 542,100 | +0.61(+0.61%) |
Jul 09, 2020 | 102.97 | 102.97 | 98.07 | 100.52 | 908,319 | -2.78(-2.69%) |
Jul 08, 2020 | 98.38 | 103.44 | 98.00 | 103.30 | 961,705 | +4.80(+4.87%) |
Jul 07, 2020 | 102.05 | 102.85 | 98.26 | 98.50 | 936,774 | -4.63(-4.49%) |
Jul 06, 2020 | 105.14 | 105.74 | 102.12 | 103.13 | 817,890 | -0.37(-0.36%) |
Jul 02, 2020 | 106.89 | 107.65 | 103.27 | 103.50 | 677,400 | -1.87(-1.77%) |
Jul 01, 2020 | 106.85 | 108.72 | 105.10 | 105.37 | 757,144 | -1.54(-1.44%) |
Jun 30, 2020 | 107.09 | 107.44 | 105.02 | 106.91 | 813,826 | -0.20(-0.19%) |
Jun 29, 2020 | 103.85 | 107.18 | 102.26 | 107.11 | 912,705 | +3.55(+3.43%) |
Jun 26, 2020 | 105.80 | 107.00 | 102.16 | 103.56 | 1,209,000 | -2.00(-1.89%) |
Jun 25, 2020 | 105.52 | 106.05 | 103.58 | 105.56 | 698,789 | -0.86(-0.81%) |
Jun 24, 2020 | 108.02 | 108.54 | 102.65 | 106.42 | 813,134 | -2.45(-2.25%) |
Jun 23, 2020 | 111.39 | 111.78 | 108.58 | 108.87 | 593,812 | -0.68(-0.62%) |
Jun 22, 2020 | 106.98 | 110.30 | 106.61 | 109.55 | 902,923 | +2.30(+2.14%) |
Jun 19, 2020 | 112.69 | 114.09 | 106.61 | 107.25 | 1,042,200 | -4.02(-3.61%) |
Jun 18, 2020 | 111.17 | 114.30 | 110.68 | 111.27 | 678,206 | -1.20(-1.07%) |
Jun 17, 2020 | 113.48 | 114.60 | 111.34 | 112.47 | 777,697 | -0.50(-0.44%) |
Jun 16, 2020 | 114.35 | 115.40 | 110.99 | 112.97 | 875,108 | +3.14(+2.86%) |
Jun 15, 2020 | 107.00 | 110.09 | 104.68 | 109.83 | 1,026,344 | -0.62(-0.56%) |
Jun 12, 2020 | 108.86 | 110.97 | 106.40 | 110.45 | 1,527,700 | +4.05(+3.81%) |
Jun 11, 2020 | 109.25 | 110.15 | 104.73 | 106.40 | 2,092,293 | -7.27(-6.40%) |
Jun 10, 2020 | 116.76 | 118.95 | 112.46 | 113.67 | 5,906,466 | +9.77(+9.40%) |
Jun 09, 2020 | 106.00 | 106.35 | 102.38 | 103.90 | 2,285,578 | -3.44(-3.20%) |
Jun 08, 2020 | 111.85 | 112.29 | 105.14 | 107.34 | 1,777,374 | -2.71(-2.46%) |
Jun 05, 2020 | 110.57 | 111.90 | 107.43 | 110.05 | 1,713,500 | +4.23(+4.00%) |
Jun 04, 2020 | 108.47 | 110.21 | 105.13 | 105.82 | 1,489,384 | -2.05(-1.90%) |
Jun 03, 2020 | 106.46 | 108.94 | 105.80 | 107.87 | 1,064,431 | +3.02(+2.88%) |
Jun 02, 2020 | 104.29 | 106.23 | 102.47 | 104.85 | 1,026,886 | +2.12(+2.06%) |
Jun 01, 2020 | 104.40 | 106.61 | 102.40 | 102.73 | 935,418 | -1.92(-1.83%) |
May 29, 2020 | 103.10 | 106.37 | 102.32 | 104.65 | 882,600 | +0.55(+0.53%) |
May 28, 2020 | 109.00 | 109.00 | 102.65 | 104.10 | 1,150,418 | -0.56(-0.54%) |
May 27, 2020 | 102.18 | 104.94 | 99.81 | 104.66 | 1,433,114 | +4.39(+4.38%) |
May 26, 2020 | 103.83 | 105.20 | 99.99 | 100.27 | 1,227,788 | +0.72(+0.72%) |
May 22, 2020 | 97.55 | 100.40 | 96.76 | 99.55 | 1,292,400 | +2.25(+2.31%) |
May 21, 2020 | 91.57 | 97.50 | 91.57 | 97.30 | 1,230,642 | +5.01(+5.43%) |
May 20, 2020 | 95.67 | 96.00 | 91.80 | 92.29 | 633,770 | -1.99(-2.11%) |
May 19, 2020 | 93.87 | 97.11 | 92.66 | 94.28 | 1,005,945 | -0.26(-0.28%) |
May 18, 2020 | 93.17 | 96.43 | 92.84 | 94.54 | 1,222,178 | +5.60(+6.30%) |
May 15, 2020 | 83.80 | 90.17 | 83.58 | 88.94 | 1,337,600 | +3.30(+3.85%) |
May 14, 2020 | 82.97 | 86.03 | 81.11 | 85.64 | 803,420 | +1.47(+1.75%) |
May 13, 2020 | 87.41 | 88.00 | 83.50 | 84.17 | 1,369,181 | -3.82(-4.34%) |
May 12, 2020 | 92.12 | 94.20 | 87.97 | 87.99 | 1,223,980 | -3.52(-3.85%) |
May 11, 2020 | 89.46 | 92.21 | 87.84 | 91.51 | 1,260,506 | +1.01(+1.12%) |
May 08, 2020 | 90.85 | 91.53 | 89.21 | 90.50 | 1,601,600 | +1.54(+1.73%) |
May 07, 2020 | 90.74 | 91.85 | 88.76 | 88.96 | 743,276 | +0.14(+0.16%) |
May 06, 2020 | 90.90 | 91.30 | 88.52 | 88.82 | 583,282 | -0.51(-0.57%) |
May 05, 2020 | 89.14 | 90.46 | 88.43 | 89.33 | 856,126 | +1.26(+1.43%) |
May 04, 2020 | 85.53 | 88.28 | 84.01 | 88.07 | 672,489 | +0.80(+0.92%) |
May 01, 2020 | 87.35 | 87.85 | 85.68 | 87.27 | 902,400 | -2.89(-3.21%) |
Apr 30, 2020 | 90.67 | 91.93 | 88.04 | 90.16 | 880,230 | -2.50(-2.70%) |
Apr 29, 2020 | 92.14 | 94.62 | 90.90 | 92.66 | 1,243,592 | +2.63(+2.92%) |
Apr 28, 2020 | 89.51 | 92.25 | 88.91 | 90.03 | 1,126,919 | +3.42(+3.95%) |
Apr 27, 2020 | 82.13 | 86.90 | 81.22 | 86.61 | 887,915 | +5.63(+6.95%) |
Apr 24, 2020 | 79.36 | 81.69 | 79.23 | 80.98 | 691,400 | +2.56(+3.26%) |
Apr 23, 2020 | 80.95 | 82.38 | 78.26 | 78.42 | 1,044,689 | -3.35(-4.10%) |
Apr 22, 2020 | 81.00 | 82.33 | 80.33 | 81.77 | 622,659 | +2.45(+3.09%) |
Apr 21, 2020 | 81.49 | 82.07 | 78.44 | 79.32 | 741,010 | -4.29(-5.13%) |
Apr 20, 2020 | 83.68 | 85.60 | 82.95 | 83.61 | 853,378 | -2.86(-3.31%) |
Apr 17, 2020 | 85.05 | 86.89 | 83.42 | 86.47 | 977,200 | +5.16(+6.35%) |
Apr 16, 2020 | 80.95 | 81.59 | 79.62 | 81.31 | 1,057,193 | +0.41(+0.51%) |
Apr 15, 2020 | 79.31 | 81.40 | 78.69 | 80.90 | 994,104 | -2.57(-3.08%) |
Apr 14, 2020 | 81.36 | 83.83 | 80.89 | 83.47 | 784,005 | +3.70(+4.64%) |
Apr 13, 2020 | 82.50 | 82.53 | 77.27 | 79.77 | 1,080,348 | -3.21(-3.87%) |
Apr 09, 2020 | 79.29 | 86.46 | 79.05 | 82.98 | 2,005,000 | +5.88(+7.63%) |
Apr 08, 2020 | 73.37 | 79.59 | 72.09 | 77.10 | 1,708,828 | +5.50(+7.68%) |
Apr 07, 2020 | 75.65 | 77.36 | 70.16 | 71.60 | 3,261,142 | +0.95(+1.34%) |
Apr 06, 2020 | 67.31 | 72.26 | 66.16 | 70.65 | 1,414,139 | +7.93(+12.64%) |
Apr 03, 2020 | 64.14 | 64.97 | 59.30 | 62.72 | 1,247,000 | -1.63(-2.53%) |
Apr 02, 2020 | 63.47 | 65.08 | 62.26 | 64.35 | 1,342,946 | +0.45(+0.70%) |
Apr 01, 2020 | 66.61 | 68.13 | 63.06 | 63.90 | 1,732,585 | -6.48(-9.21%) |
Mar 31, 2020 | 72.69 | 73.37 | 68.90 | 70.38 | 1,280,020 | -2.56(-3.51%) |
Mar 30, 2020 | 71.00 | 74.48 | 68.01 | 72.94 | 1,452,405 | +1.51(+2.11%) |
Mar 27, 2020 | 77.17 | 77.17 | 71.06 | 71.43 | 1,868,100 | -6.68(-8.55%) |
Mar 26, 2020 | 78.32 | 81.42 | 74.03 | 78.11 | 2,273,961 | +1.49(+1.94%) |
Mar 25, 2020 | 73.52 | 77.39 | 70.38 | 76.62 | 2,527,662 | +4.98(+6.95%) |
Mar 24, 2020 | 62.94 | 72.00 | 62.25 | 71.64 | 2,348,239 | +13.14(+22.46%) |
Mar 23, 2020 | 52.29 | 60.43 | 51.34 | 58.50 | 2,343,403 | +6.04(+11.51%) |
Mar 20, 2020 | 52.57 | 56.47 | 51.18 | 52.46 | 3,616,800 | +0.19(+0.36%) |
Mar 19, 2020 | 56.00 | 58.48 | 47.53 | 52.27 | 5,421,333 | -1.32(-2.46%) |
Mar 18, 2020 | 59.64 | 60.87 | 48.01 | 53.59 | 3,023,001 | -10.63(-16.55%) |
Mar 17, 2020 | 58.90 | 67.24 | 56.02 | 64.22 | 2,951,045 | +7.05(+12.33%) |
Mar 16, 2020 | 70.00 | 71.81 | 55.13 | 57.17 | 3,059,566 | -19.39(-25.33%) |
Mar 13, 2020 | 77.10 | 78.26 | 68.28 | 76.56 | 2,954,300 | +4.54(+6.30%) |
Mar 12, 2020 | 84.91 | 88.20 | 72.01 | 72.02 | 2,857,064 | -19.94(-21.68%) |
Mar 11, 2020 | 95.28 | 97.10 | 90.54 | 91.96 | 953,880 | -5.91(-6.04%) |
Mar 10, 2020 | 93.74 | 97.97 | 90.10 | 97.87 | 1,375,385 | +7.03(+7.74%) |
Mar 09, 2020 | 90.00 | 93.41 | 89.53 | 90.84 | 1,157,743 | -5.96(-6.16%) |
Mar 06, 2020 | 92.52 | 97.74 | 92.26 | 96.80 | 1,239,600 | +1.51(+1.58%) |
Mar 05, 2020 | 96.74 | 96.97 | 93.26 | 95.29 | 1,143,622 | -2.89(-2.94%) |
Mar 04, 2020 | 98.12 | 98.53 | 96.08 | 98.18 | 986,177 | +1.54(+1.59%) |
Mar 03, 2020 | 98.28 | 101.47 | 96.07 | 96.64 | 1,053,765 | -1.44(-1.47%) |
Mar 02, 2020 | 97.48 | 98.29 | 93.74 | 98.08 | 1,462,782 | +1.13(+1.17%) |
Feb 28, 2020 | 97.39 | 99.68 | 95.31 | 96.95 | 1,876,000 | -4.24(-4.19%) |
Feb 27, 2020 | 102.62 | 105.86 | 100.60 | 101.19 | 1,380,796 | -4.41(-4.18%) |
Feb 26, 2020 | 107.47 | 109.42 | 104.90 | 105.60 | 1,333,320 | -1.58(-1.47%) |
Feb 25, 2020 | 111.05 | 111.25 | 106.96 | 107.18 | 1,880,875 | -2.83(-2.57%) |
Feb 24, 2020 | 112.70 | 112.98 | 109.98 | 110.01 | 1,184,689 | -5.64(-4.88%) |
Feb 21, 2020 | 117.61 | 118.18 | 114.47 | 115.65 | 883,700 | -2.56(-2.17%) |
Feb 20, 2020 | 116.37 | 118.44 | 116.22 | 118.21 | 962,746 | +1.49(+1.28%) |
Feb 19, 2020 | 116.51 | 118.16 | 116.22 | 116.72 | 586,212 | +0.59(+0.51%) |
Feb 18, 2020 | 115.50 | 117.88 | 114.81 | 116.13 | 831,220 | +0.44(+0.38%) |
Feb 14, 2020 | 115.20 | 117.14 | 114.77 | 115.69 | 799,200 | +0.76(+0.66%) |
Feb 13, 2020 | 113.22 | 115.16 | 111.99 | 114.93 | 1,090,988 | +1.39(+1.22%) |
Feb 12, 2020 | 112.33 | 114.35 | 111.39 | 113.54 | 1,069,310 | +1.76(+1.57%) |
Feb 11, 2020 | 112.22 | 113.29 | 111.14 | 111.78 | 953,444 | +0.11(+0.10%) |
Feb 10, 2020 | 113.78 | 114.83 | 110.74 | 111.67 | 1,111,203 | -2.34(-2.05%) |
Feb 07, 2020 | 115.59 | 115.59 | 113.03 | 114.01 | 841,500 | -2.10(-1.81%) |
Feb 06, 2020 | 117.35 | 117.98 | 115.63 | 116.11 | 606,919 | -0.71(-0.61%) |
Feb 05, 2020 | 114.82 | 117.18 | 114.31 | 116.82 | 1,007,529 | +3.49(+3.08%) |
Feb 04, 2020 | 115.91 | 115.91 | 112.76 | 113.33 | 958,567 | -0.31(-0.27%) |