Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 116.68 | 117.04 | 112.33 | 113.90 | 19,216,380 | -2.81(-2.41%) |
Feb 25, 2021 | 117.55 | 118.94 | 116.45 | 116.72 | 8,446,370 | -0.99(-0.85%) |
Feb 24, 2021 | 117.42 | 118.25 | 117.02 | 117.71 | 7,876,275 | +0.13(+0.11%) |
Feb 23, 2021 | 117.66 | 119.80 | 117.28 | 117.58 | 10,999,861 | +0.87(+0.74%) |
Feb 22, 2021 | 116.91 | 117.32 | 116.53 | 116.72 | 7,563,857 | -0.50(-0.42%) |
Feb 19, 2021 | 119.27 | 119.35 | 117.12 | 117.21 | 8,977,593 | -2.22(-1.86%) |
Feb 18, 2021 | 117.85 | 119.73 | 117.65 | 119.44 | 7,500,779 | +0.99(+0.83%) |
Feb 17, 2021 | 117.28 | 119.40 | 117.20 | 118.45 | 9,960,734 | +0.50(+0.42%) |
Feb 16, 2021 | 118.00 | 118.18 | 117.09 | 117.95 | 8,939,248 | +0.28(+0.23%) |
Feb 12, 2021 | 118.02 | 118.14 | 116.72 | 117.67 | 9,117,822 | -0.65(-0.55%) |
Feb 11, 2021 | 118.79 | 119.25 | 118.22 | 118.33 | 6,658,066 | +0.10(+0.09%) |
Feb 10, 2021 | 118.72 | 119.09 | 117.99 | 118.23 | 9,319,945 | -0.41(-0.35%) |
Feb 09, 2021 | 119.37 | 119.81 | 118.24 | 118.64 | 6,416,918 | -0.46(-0.39%) |
Feb 08, 2021 | 119.80 | 119.96 | 118.12 | 119.10 | 7,603,819 | -0.37(-0.31%) |
Feb 05, 2021 | 119.06 | 119.96 | 118.97 | 119.47 | 5,491,603 | +0.50(+0.42%) |
Feb 04, 2021 | 119.30 | 119.37 | 118.56 | 118.97 | 7,171,144 | +0.07(+0.06%) |
Feb 03, 2021 | 118.90 | 119.13 | 117.79 | 118.90 | 7,927,234 | +0.15(+0.12%) |
Feb 02, 2021 | 119.50 | 120.53 | 118.66 | 118.75 | 7,399,394 | -0.17(-0.14%) |
Feb 01, 2021 | 119.04 | 119.56 | 118.21 | 118.92 | 7,085,970 | +0.70(+0.59%) |
Jan 29, 2021 | 119.85 | 120.14 | 118.09 | 118.22 | 9,049,280 | -1.98(-1.65%) |
Jan 28, 2021 | 117.88 | 121.39 | 117.51 | 120.20 | 8,938,644 | +1.83(+1.54%) |
Jan 27, 2021 | 122.41 | 122.73 | 117.75 | 118.37 | 11,738,216 | -4.34(-3.54%) |
Jan 26, 2021 | 121.94 | 123.07 | 121.19 | 122.72 | 6,501,448 | +0.78(+0.64%) |
Jan 25, 2021 | 119.83 | 122.63 | 119.78 | 121.93 | 10,453,944 | +2.07(+1.72%) |
Jan 22, 2021 | 120.81 | 121.22 | 119.86 | 119.87 | 7,811,620 | -0.93(-0.77%) |
Jan 21, 2021 | 120.47 | 121.70 | 120.34 | 120.80 | 9,502,150 | -0.12(-0.10%) |
Jan 20, 2021 | 121.47 | 122.63 | 120.31 | 120.92 | 13,608,484 | -1.53(-1.25%) |
Jan 19, 2021 | 124.37 | 124.98 | 122.41 | 122.45 | 10,001,605 | -1.08(-0.88%) |
Jan 15, 2021 | 123.96 | 124.83 | 123.42 | 123.53 | 8,464,043 | -0.93(-0.75%) |
Jan 14, 2021 | 125.96 | 126.16 | 123.99 | 124.47 | 6,733,320 | -1.34(-1.06%) |
Jan 13, 2021 | 125.66 | 126.55 | 125.66 | 125.80 | 6,632,311 | +0.19(+0.15%) |
Jan 12, 2021 | 126.34 | 126.71 | 124.87 | 125.61 | 6,909,329 | -0.73(-0.58%) |
Jan 11, 2021 | 127.17 | 127.80 | 126.11 | 126.34 | 7,899,171 | -0.86(-0.68%) |
Jan 08, 2021 | 126.91 | 127.45 | 125.56 | 127.21 | 8,126,686 | -0.05(-0.04%) |
Jan 07, 2021 | 128.09 | 128.43 | 126.52 | 127.26 | 8,025,255 | -1.20(-0.93%) |
Jan 06, 2021 | 127.19 | 129.27 | 127.03 | 128.46 | 11,540,412 | +1.34(+1.05%) |
Jan 05, 2021 | 126.47 | 127.33 | 124.90 | 127.12 | 7,480,103 | +0.81(+0.64%) |
Jan 04, 2021 | 128.00 | 128.19 | 124.97 | 126.32 | 9,089,541 | -1.21(-0.95%) |
Dec 31, 2020 | 127.53 | 127.53 | 127.53 | 3,557,742 | +1.26(+0.99%) | |
Dec 30, 2020 | 127.03 | 127.33 | 126.07 | 126.27 | 3,557,742 | -0.60(-0.47%) |
Dec 29, 2020 | 127.60 | 128.26 | 126.67 | 126.87 | 5,607,418 | -0.24(-0.19%) |
Dec 28, 2020 | 126.62 | 127.76 | 126.44 | 127.11 | 4,051,932 | +0.88(+0.70%) |
Dec 24, 2020 | 124.83 | 126.60 | 124.83 | 126.22 | 2,823,784 | +1.26(+1.01%) |
Dec 23, 2020 | 125.92 | 126.07 | 124.77 | 124.96 | 6,550,997 | -0.19(-0.15%) |
Dec 22, 2020 | 125.83 | 126.55 | 125.00 | 125.15 | 5,480,547 | -0.89(-0.71%) |
Dec 21, 2020 | 126.44 | 126.88 | 124.85 | 126.04 | 7,344,581 | -1.39(-1.09%) |
Dec 18, 2020 | 126.72 | 128.38 | 125.98 | 127.44 | 21,809,074 | +0.72(+0.57%) |
Dec 17, 2020 | 126.49 | 127.51 | 126.44 | 126.71 | 8,074,100 | +0.90(+0.71%) |
Dec 16, 2020 | 125.30 | 126.73 | 125.30 | 125.81 | 5,872,164 | +0.57(+0.45%) |
Dec 15, 2020 | 125.01 | 126.06 | 124.87 | 125.25 | 5,888,434 | +0.73(+0.59%) |
Dec 14, 2020 | 125.36 | 126.42 | 124.44 | 124.51 | 7,075,346 | -0.61(-0.48%) |
Dec 11, 2020 | 123.24 | 125.38 | 123.00 | 125.12 | 7,144,291 | +0.92(+0.74%) |
Dec 10, 2020 | 125.23 | 125.49 | 123.77 | 124.20 | 7,419,762 | -0.83(-0.66%) |
Dec 09, 2020 | 126.33 | 126.52 | 124.88 | 125.03 | 7,390,176 | -1.50(-1.19%) |
Dec 08, 2020 | 125.58 | 127.20 | 125.04 | 126.53 | 7,084,835 | +0.34(+0.27%) |
Dec 07, 2020 | 125.21 | 126.24 | 125.16 | 126.19 | 7,546,425 | +0.19(+0.15%) |
Dec 04, 2020 | 125.76 | 126.35 | 124.53 | 126.00 | 7,219,902 | +0.12(+0.09%) |
Dec 03, 2020 | 126.56 | 126.80 | 124.23 | 125.88 | 9,536,122 | -0.94(-0.74%) |
Dec 02, 2020 | 127.74 | 128.26 | 126.02 | 126.81 | 7,595,869 | -0.93(-0.72%) |
Dec 01, 2020 | 127.55 | 127.89 | 126.63 | 127.74 | 7,822,623 | +0.46(+0.36%) |
Nov 30, 2020 | 126.48 | 127.58 | 125.33 | 127.28 | 12,697,926 | +0.24(+0.19%) |
Nov 27, 2020 | 127.02 | 127.30 | 126.05 | 127.04 | 4,639,316 | -0.06(-0.05%) |
Nov 25, 2020 | 126.69 | 127.76 | 126.52 | 127.11 | 9,177,381 | +0.34(+0.27%) |
Nov 24, 2020 | 127.24 | 128.17 | 126.55 | 126.77 | 7,748,551 | -0.41(-0.32%) |
Nov 23, 2020 | 127.69 | 128.27 | 126.35 | 127.18 | 5,205,003 | -0.49(-0.39%) |
Nov 20, 2020 | 127.88 | 128.64 | 127.06 | 127.67 | 5,157,790 | -0.21(-0.16%) |
Nov 19, 2020 | 128.20 | 128.43 | 126.89 | 127.88 | 5,764,765 | -0.16(-0.12%) |
Nov 18, 2020 | 130.14 | 130.24 | 128.00 | 128.04 | 6,652,309 | -2.00(-1.54%) |
Nov 17, 2020 | 130.05 | 131.50 | 129.92 | 130.04 | 6,978,424 | -0.50(-0.39%) |
Nov 16, 2020 | 132.70 | 132.70 | 129.47 | 130.54 | 8,702,834 | -1.70(-1.28%) |
Nov 13, 2020 | 130.34 | 132.42 | 130.04 | 132.24 | 7,055,915 | +1.95(+1.50%) |
Nov 12, 2020 | 130.41 | 130.65 | 129.30 | 130.29 | 6,144,955 | +0.07(+0.06%) |
Nov 11, 2020 | 130.01 | 131.06 | 128.91 | 130.21 | 6,058,826 | +1.66(+1.29%) |
Nov 10, 2020 | 126.57 | 128.88 | 125.70 | 128.55 | 8,568,304 | +2.08(+1.64%) |
Nov 09, 2020 | 133.80 | 134.66 | 126.11 | 126.47 | 13,814,634 | -4.80(-3.66%) |
Nov 06, 2020 | 130.76 | 132.04 | 130.50 | 131.28 | 5,130,731 | +0.78(+0.60%) |
Nov 05, 2020 | 130.55 | 131.55 | 129.95 | 130.50 | 6,187,950 | +1.59(+1.24%) |
Nov 04, 2020 | 128.74 | 131.06 | 128.56 | 128.90 | 6,347,835 | -0.53(-0.41%) |
Nov 03, 2020 | 127.69 | 130.75 | 127.69 | 129.43 | 6,810,481 | +2.49(+1.96%) |
Nov 02, 2020 | 126.95 | 128.31 | 125.97 | 126.94 | 7,291,386 | +1.28(+1.02%) |
Oct 30, 2020 | 125.73 | 126.47 | 123.44 | 125.66 | 7,006,926 | -0.43(-0.34%) |
Oct 29, 2020 | 125.89 | 127.48 | 124.47 | 126.09 | 5,973,877 | -0.08(-0.06%) |
Oct 28, 2020 | 128.68 | 129.17 | 125.85 | 126.17 | 8,937,811 | -4.31(-3.30%) |
Oct 27, 2020 | 130.09 | 131.38 | 129.83 | 130.48 | 7,426,360 | +0.97(+0.75%) |
Oct 26, 2020 | 129.69 | 130.19 | 128.32 | 129.51 | 5,799,594 | -0.99(-0.76%) |
Oct 23, 2020 | 129.93 | 130.96 | 129.93 | 130.50 | 4,667,793 | +0.85(+0.66%) |
Oct 22, 2020 | 129.68 | 130.84 | 129.31 | 129.64 | 4,913,177 | -0.92(-0.71%) |
Oct 21, 2020 | 129.88 | 131.56 | 129.86 | 130.57 | 6,194,883 | +0.70(+0.54%) |
Oct 20, 2020 | 132.72 | 132.79 | 129.34 | 129.87 | 8,320,620 | +0.52(+0.40%) |
Oct 19, 2020 | 131.68 | 132.52 | 128.64 | 129.35 | 7,042,789 | -2.26(-1.72%) |
Oct 16, 2020 | 131.63 | 132.96 | 131.18 | 131.61 | 7,468,976 | +0.51(+0.39%) |
Oct 15, 2020 | 130.89 | 131.61 | 130.24 | 131.10 | 5,482,472 | -0.19(-0.15%) |
Oct 14, 2020 | 131.42 | 132.25 | 130.41 | 131.29 | 4,235,760 | -0.16(-0.12%) |
Oct 13, 2020 | 131.09 | 132.02 | 130.76 | 131.44 | 4,946,779 | -0.26(-0.19%) |
Oct 12, 2020 | 130.64 | 132.47 | 130.64 | 131.70 | 6,354,005 | +1.43(+1.10%) |
Oct 09, 2020 | 129.28 | 130.93 | 129.16 | 130.27 | 7,188,004 | +1.16(+0.90%) |
Oct 08, 2020 | 128.12 | 129.37 | 127.94 | 129.11 | 5,013,888 | +0.87(+0.68%) |
Oct 07, 2020 | 127.68 | 128.87 | 127.03 | 128.25 | 5,091,650 | +0.99(+0.78%) |
Oct 06, 2020 | 127.08 | 128.31 | 126.52 | 127.25 | 6,628,777 | +0.20(+0.16%) |
Oct 05, 2020 | 126.44 | 127.29 | 126.06 | 127.05 | 6,949,080 | +1.16(+0.92%) |
Oct 02, 2020 | 125.72 | 126.81 | 124.83 | 125.89 | 6,668,188 | -1.02(-0.80%) |
Oct 01, 2020 | 127.22 | 127.60 | 125.97 | 126.91 | 6,268,336 | +0.23(+0.18%) |
Sep 30, 2020 | 125.93 | 127.47 | 125.61 | 126.69 | 9,575,592 | +1.58(+1.26%) |
Sep 29, 2020 | 126.14 | 126.17 | 124.56 | 125.11 | 4,929,445 | -0.68(-0.54%) |
Sep 28, 2020 | 126.29 | 127.55 | 125.58 | 125.79 | 6,375,178 | +0.36(+0.28%) |
Sep 25, 2020 | 123.86 | 125.78 | 123.86 | 125.44 | 5,452,798 | +0.64(+0.51%) |
Sep 24, 2020 | 124.77 | 125.01 | 123.70 | 124.80 | 6,261,924 | +0.56(+0.45%) |
Sep 23, 2020 | 126.17 | 126.17 | 124.04 | 124.24 | 6,992,748 | -1.50(-1.20%) |
Sep 22, 2020 | 124.41 | 126.72 | 124.18 | 125.75 | 5,181,710 | +1.14(+0.91%) |
Sep 21, 2020 | 124.75 | 125.30 | 122.78 | 124.61 | 7,781,513 | -0.60(-0.48%) |
Sep 18, 2020 | 124.79 | 125.72 | 124.20 | 125.21 | 11,182,619 | -0.14(-0.11%) |
Sep 17, 2020 | 124.93 | 125.67 | 124.13 | 125.35 | 5,100,076 | -0.16(-0.13%) |
Sep 16, 2020 | 127.22 | 127.76 | 125.42 | 125.51 | 6,637,518 | -0.85(-0.67%) |
Sep 15, 2020 | 126.50 | 127.40 | 126.14 | 126.36 | 4,439,525 | +0.00(+0.00%) |
Sep 14, 2020 | 126.19 | 127.22 | 126.08 | 126.36 | 5,230,394 | +0.45(+0.36%) |
Sep 11, 2020 | 125.50 | 126.39 | 125.02 | 125.91 | 4,825,135 | +1.31(+1.05%) |
Sep 10, 2020 | 125.89 | 126.43 | 124.43 | 124.60 | 5,751,782 | -1.32(-1.05%) |
Sep 09, 2020 | 124.34 | 127.21 | 124.21 | 125.92 | 6,585,871 | +2.02(+1.63%) |
Sep 08, 2020 | 126.26 | 126.37 | 123.08 | 123.91 | 7,512,619 | -1.84(-1.46%) |
Sep 04, 2020 | 125.61 | 126.87 | 124.07 | 125.75 | 8,160,162 | -0.27(-0.22%) |
Sep 03, 2020 | 128.28 | 129.16 | 124.95 | 126.02 | 7,983,724 | -2.05(-1.60%) |
Sep 02, 2020 | 125.88 | 128.92 | 125.43 | 128.07 | 9,198,650 | +2.12(+1.69%) |
Sep 01, 2020 | 125.46 | 125.98 | 124.94 | 125.95 | 6,222,766 | -0.14(-0.11%) |
Aug 31, 2020 | 125.96 | 126.45 | 125.62 | 126.08 | 6,140,744 | -0.40(-0.32%) |
Aug 28, 2020 | 126.08 | 126.61 | 124.83 | 126.49 | 4,570,823 | +0.51(+0.41%) |
Aug 27, 2020 | 126.55 | 127.32 | 125.95 | 125.97 | 6,754,286 | -0.16(-0.13%) |
Aug 26, 2020 | 126.30 | 126.99 | 126.01 | 126.14 | 5,207,163 | -0.61(-0.48%) |
Aug 25, 2020 | 126.69 | 126.83 | 125.60 | 126.75 | 5,176,196 | +0.50(+0.40%) |
Aug 24, 2020 | 125.32 | 126.50 | 125.06 | 126.25 | 8,141,158 | +0.98(+0.78%) |
Aug 21, 2020 | 124.51 | 125.88 | 123.88 | 125.27 | 6,260,827 | +0.54(+0.43%) |
Aug 20, 2020 | 123.27 | 124.85 | 123.22 | 124.74 | 4,774,905 | +0.98(+0.80%) |
Aug 19, 2020 | 123.54 | 124.25 | 123.50 | 123.75 | 7,490,322 | -0.67(-0.54%) |
Aug 18, 2020 | 123.79 | 125.35 | 123.43 | 124.43 | 9,512,861 | +0.92(+0.75%) |
Aug 17, 2020 | 123.00 | 123.69 | 122.74 | 123.50 | 6,148,041 | +0.36(+0.30%) |
Aug 14, 2020 | 123.61 | 123.63 | 122.64 | 123.14 | 6,412,888 | -0.62(-0.50%) |
Aug 13, 2020 | 123.12 | 123.84 | 122.99 | 123.76 | 5,473,290 | +0.29(+0.24%) |
Aug 12, 2020 | 121.93 | 123.93 | 121.86 | 123.47 | 6,495,387 | +2.03(+1.67%) |
Aug 11, 2020 | 122.38 | 122.81 | 121.04 | 121.44 | 5,847,607 | -0.79(-0.65%) |
Aug 10, 2020 | 121.86 | 122.54 | 121.39 | 122.23 | 6,377,232 | +0.50(+0.41%) |
Aug 07, 2020 | 121.13 | 121.81 | 120.72 | 121.73 | 5,414,179 | +0.77(+0.63%) |
Aug 06, 2020 | 121.09 | 121.56 | 120.42 | 120.96 | 4,360,243 | -0.66(-0.55%) |
Aug 05, 2020 | 121.76 | 122.73 | 121.34 | 121.63 | 6,231,842 | -0.32(-0.26%) |
Aug 04, 2020 | 119.19 | 122.07 | 119.13 | 121.95 | 8,488,501 | +2.28(+1.90%) |
Aug 03, 2020 | 118.92 | 120.24 | 118.92 | 119.67 | 8,524,944 | +0.16(+0.13%) |
Jul 31, 2020 | 118.50 | 119.59 | 117.83 | 119.51 | 9,312,139 | -0.27(-0.23%) |
Jul 30, 2020 | 119.09 | 120.34 | 118.17 | 119.79 | 11,410,246 | +2.83(+2.42%) |
Jul 29, 2020 | 116.27 | 117.80 | 116.09 | 116.95 | 7,348,060 | +0.39(+0.34%) |
Jul 28, 2020 | 115.18 | 117.09 | 115.11 | 116.56 | 8,386,896 | +1.42(+1.24%) |
Jul 27, 2020 | 114.58 | 115.43 | 114.43 | 115.14 | 7,092,554 | +0.33(+0.29%) |
Jul 24, 2020 | 115.75 | 116.46 | 114.22 | 114.81 | 6,598,631 | -0.18(-0.16%) |
Jul 23, 2020 | 114.95 | 115.92 | 114.48 | 114.99 | 7,311,391 | +0.74(+0.65%) |
Jul 22, 2020 | 113.67 | 114.49 | 112.50 | 114.25 | 6,537,130 | +0.97(+0.86%) |
Jul 21, 2020 | 113.66 | 114.71 | 113.15 | 113.28 | 5,699,912 | -0.15(-0.14%) |
Jul 20, 2020 | 113.65 | 113.98 | 113.03 | 113.44 | 4,683,429 | -0.35(-0.31%) |
Jul 17, 2020 | 113.30 | 114.19 | 113.07 | 113.79 | 5,375,134 | +0.79(+0.70%) |
Jul 16, 2020 | 113.29 | 113.69 | 112.23 | 113.00 | 4,371,277 | +0.23(+0.21%) |
Jul 15, 2020 | 114.11 | 114.94 | 112.55 | 112.77 | 8,990,793 | -0.53(-0.47%) |
Jul 14, 2020 | 112.31 | 113.82 | 111.86 | 113.30 | 6,924,887 | +0.94(+0.84%) |
Jul 13, 2020 | 112.31 | 113.75 | 111.72 | 112.36 | 8,480,289 | +0.14(+0.13%) |
Jul 10, 2020 | 111.02 | 112.77 | 110.93 | 112.22 | 7,455,258 | +1.28(+1.15%) |
Jul 09, 2020 | 111.25 | 112.30 | 110.33 | 110.94 | 5,896,223 | -0.37(-0.33%) |
Jul 08, 2020 | 110.64 | 111.63 | 110.50 | 111.31 | 7,169,721 | +0.61(+0.55%) |
Jul 07, 2020 | 109.87 | 111.64 | 109.50 | 110.70 | 7,580,733 | +0.53(+0.48%) |
Jul 06, 2020 | 110.30 | 110.87 | 109.49 | 110.17 | 6,649,598 | +0.68(+0.62%) |
Jul 02, 2020 | 109.60 | 111.02 | 109.17 | 109.49 | 6,790,736 | +0.82(+0.75%) |
Jul 01, 2020 | 108.38 | 109.05 | 107.69 | 108.67 | 7,177,624 | +0.37(+0.34%) |
Jun 30, 2020 | 106.85 | 108.68 | 106.70 | 108.30 | 8,631,528 | +1.73(+1.62%) |
Jun 29, 2020 | 105.53 | 106.92 | 105.39 | 106.57 | 7,581,354 | +2.20(+2.11%) |
Jun 26, 2020 | 106.51 | 107.31 | 104.20 | 104.37 | 25,615,630 | -2.41(-2.26%) |
Jun 25, 2020 | 105.97 | 106.91 | 105.10 | 106.78 | 6,059,155 | +1.33(+1.26%) |
Jun 24, 2020 | 106.17 | 106.84 | 105.32 | 105.45 | 7,229,018 | -1.19(-1.11%) |
Jun 23, 2020 | 107.49 | 107.96 | 106.56 | 106.64 | 5,896,136 | -0.02(-0.02%) |
Jun 22, 2020 | 107.59 | 107.86 | 106.28 | 106.65 | 6,287,554 | -1.06(-0.98%) |
Jun 19, 2020 | 109.14 | 110.34 | 107.63 | 107.71 | 19,309,458 | -0.33(-0.30%) |
Jun 18, 2020 | 106.39 | 108.66 | 106.31 | 108.04 | 6,927,175 | +1.22(+1.14%) |
Jun 17, 2020 | 107.23 | 107.89 | 106.37 | 106.82 | 6,978,608 | -0.18(-0.17%) |
Jun 16, 2020 | 107.36 | 107.76 | 105.91 | 107.00 | 9,014,958 | +1.30(+1.23%) |
Jun 15, 2020 | 103.75 | 106.23 | 103.04 | 105.69 | 9,700,604 | +0.97(+0.93%) |
Jun 12, 2020 | 105.60 | 106.92 | 104.40 | 104.72 | 8,830,783 | -0.58(-0.55%) |
Jun 11, 2020 | 107.61 | 108.30 | 105.07 | 105.30 | 9,867,007 | -2.69(-2.49%) |
Jun 10, 2020 | 107.79 | 108.59 | 106.98 | 107.99 | 7,372,844 | +0.81(+0.75%) |
Jun 09, 2020 | 108.15 | 108.47 | 107.02 | 107.19 | 6,140,602 | -0.64(-0.60%) |
Jun 08, 2020 | 106.37 | 107.89 | 105.83 | 107.83 | 7,646,499 | +0.65(+0.61%) |
Jun 05, 2020 | 105.30 | 107.63 | 105.11 | 107.18 | 8,101,232 | +2.06(+1.96%) |
Jun 04, 2020 | 106.88 | 107.63 | 104.68 | 105.11 | 7,613,295 | -2.25(-2.09%) |
Jun 03, 2020 | 106.97 | 107.96 | 106.83 | 107.36 | 6,811,779 | +0.43(+0.40%) |
Jun 02, 2020 | 106.04 | 107.01 | 105.81 | 106.93 | 6,985,779 | +0.73(+0.69%) |
Jun 01, 2020 | 105.07 | 106.43 | 104.40 | 106.20 | 5,637,026 | +1.20(+1.15%) |
May 29, 2020 | 105.19 | 105.72 | 103.82 | 105.00 | 8,818,970 | -0.13(-0.12%) |
May 28, 2020 | 104.64 | 105.97 | 104.07 | 105.12 | 7,279,404 | +1.97(+1.91%) |
May 27, 2020 | 101.90 | 103.23 | 101.28 | 103.16 | 9,140,530 | +1.68(+1.66%) |
May 26, 2020 | 103.39 | 103.39 | 101.16 | 101.47 | 11,517,718 | -0.52(-0.51%) |
May 22, 2020 | 101.31 | 102.89 | 101.23 | 101.99 | 6,151,717 | +0.89(+0.88%) |
May 21, 2020 | 102.17 | 102.53 | 100.93 | 101.10 | 7,233,975 | -1.50(-1.47%) |
May 20, 2020 | 102.35 | 103.05 | 101.56 | 102.61 | 7,279,320 | +0.76(+0.75%) |
May 19, 2020 | 104.24 | 104.74 | 101.75 | 101.84 | 8,884,345 | -3.42(-3.24%) |
May 18, 2020 | 104.65 | 105.97 | 103.90 | 105.26 | 11,063,556 | +1.45(+1.40%) |
May 15, 2020 | 103.19 | 103.97 | 101.49 | 103.81 | 11,807,830 | +0.73(+0.70%) |
May 14, 2020 | 102.84 | 103.67 | 100.77 | 103.08 | 10,278,639 | -0.10(-0.10%) |
May 13, 2020 | 103.51 | 104.48 | 103.01 | 103.19 | 10,280,247 | -0.57(-0.55%) |
May 12, 2020 | 104.34 | 104.98 | 103.38 | 103.75 | 7,432,238 | -0.69(-0.66%) |
May 11, 2020 | 104.84 | 105.08 | 104.09 | 104.44 | 7,670,102 | -0.58(-0.55%) |
May 08, 2020 | 102.82 | 105.34 | 102.70 | 105.02 | 10,248,813 | +3.42(+3.37%) |
May 07, 2020 | 103.31 | 103.38 | 101.28 | 101.60 | 9,675,287 | -0.84(-0.82%) |
May 06, 2020 | 104.65 | 105.19 | 102.25 | 102.44 | 8,713,164 | -2.64(-2.51%) |
May 05, 2020 | 104.89 | 106.21 | 104.35 | 105.08 | 5,989,649 | +0.22(+0.21%) |
May 04, 2020 | 106.06 | 106.16 | 104.16 | 104.86 | 6,221,858 | -0.95(-0.90%) |
May 01, 2020 | 106.52 | 107.22 | 105.36 | 105.81 | 8,132,918 | -0.95(-0.89%) |
Apr 30, 2020 | 105.00 | 107.13 | 104.76 | 106.76 | 11,068,796 | +0.72(+0.67%) |
Apr 29, 2020 | 106.44 | 106.92 | 104.23 | 106.05 | 9,611,947 | +0.17(+0.16%) |
Apr 28, 2020 | 106.06 | 106.80 | 105.22 | 105.88 | 10,993,860 | -0.51(-0.48%) |
Apr 27, 2020 | 107.96 | 107.96 | 105.88 | 106.38 | 11,741,038 | -1.20(-1.12%) |
Apr 24, 2020 | 107.88 | 108.47 | 107.44 | 107.59 | 14,078,622 | -0.56(-0.52%) |
Apr 23, 2020 | 107.47 | 108.39 | 106.92 | 108.15 | 19,074,058 | +0.72(+0.67%) |
Apr 22, 2020 | 107.96 | 108.22 | 106.87 | 107.43 | 11,403,043 | -0.25(-0.23%) |
Apr 21, 2020 | 107.52 | 108.24 | 106.56 | 107.68 | 10,519,592 | -0.83(-0.76%) |
Apr 20, 2020 | 109.30 | 110.88 | 108.46 | 108.51 | 12,036,525 | -3.68(-3.28%) |
Apr 17, 2020 | 110.18 | 112.46 | 108.46 | 112.19 | 17,670,940 | +2.87(+2.63%) |
Apr 16, 2020 | 110.09 | 110.22 | 107.88 | 109.32 | 13,346,587 | +0.25(+0.23%) |
Apr 15, 2020 | 109.77 | 111.05 | 107.60 | 109.07 | 15,771,742 | +0.23(+0.22%) |
Apr 14, 2020 | 106.86 | 109.30 | 104.60 | 108.84 | 11,639,220 | +4.51(+4.32%) |
Apr 13, 2020 | 102.22 | 105.05 | 101.82 | 104.33 | 8,808,923 | +1.16(+1.13%) |
Apr 09, 2020 | 103.71 | 106.76 | 102.75 | 103.17 | 14,168,805 | -0.40(-0.38%) |
Apr 08, 2020 | 102.92 | 105.54 | 100.65 | 103.56 | 13,964,393 | +2.10(+2.07%) |
Apr 07, 2020 | 105.01 | 108.03 | 101.22 | 101.47 | 16,045,696 | -4.53(-4.28%) |
Apr 06, 2020 | 105.27 | 107.07 | 103.09 | 106.00 | 18,725,122 | +2.46(+2.37%) |
Apr 03, 2020 | 102.34 | 104.28 | 101.68 | 103.55 | 8,634,140 | +0.61(+0.59%) |
Apr 02, 2020 | 96.90 | 103.46 | 96.72 | 102.93 | 10,190,124 | +4.56(+4.64%) |
Apr 01, 2020 | 97.13 | 100.94 | 96.27 | 98.37 | 12,330,420 | -0.60(-0.61%) |
Mar 31, 2020 | 102.12 | 102.83 | 98.03 | 98.97 | 24,108,004 | -4.50(-4.35%) |
Mar 30, 2020 | 102.48 | 104.18 | 99.15 | 103.47 | 16,193,756 | +4.35(+4.38%) |
Mar 27, 2020 | 95.82 | 102.83 | 95.82 | 99.13 | 17,863,546 | +2.51(+2.60%) |
Mar 26, 2020 | 93.47 | 97.45 | 92.25 | 96.62 | 17,557,890 | +5.81(+6.40%) |
Mar 25, 2020 | 90.44 | 94.21 | 88.72 | 90.80 | 15,324,202 | -2.11(-2.28%) |
Mar 24, 2020 | 91.08 | 93.58 | 86.44 | 92.92 | 16,253,139 | +5.01(+5.70%) |
Mar 23, 2020 | 90.15 | 93.35 | 84.88 | 87.91 | 19,754,924 | -4.26(-4.62%) |
Mar 20, 2020 | 98.25 | 98.70 | 91.41 | 92.16 | 22,142,328 | -7.56(-7.58%) |
Mar 19, 2020 | 104.92 | 106.17 | 98.79 | 99.72 | 18,257,926 | -5.96(-5.64%) |
Mar 18, 2020 | 101.69 | 109.32 | 100.86 | 105.68 | 25,716,380 | +1.75(+1.68%) |
Mar 17, 2020 | 100.28 | 107.70 | 99.67 | 103.93 | 21,617,916 | +6.31(+6.46%) |
Mar 16, 2020 | 91.55 | 104.33 | 90.88 | 97.62 | 19,301,560 | -5.01(-4.88%) |
Mar 13, 2020 | 95.83 | 103.14 | 94.85 | 102.64 | 19,314,702 | +11.00(+12.01%) |
Mar 12, 2020 | 92.68 | 100.40 | 90.88 | 91.63 | 23,323,942 | -8.77(-8.74%) |
Mar 11, 2020 | 105.81 | 106.57 | 99.59 | 100.41 | 18,293,606 | -8.06(-7.43%) |
Mar 10, 2020 | 107.04 | 108.71 | 102.97 | 108.47 | 12,690,814 | +4.04(+3.87%) |
Mar 09, 2020 | 103.72 | 108.00 | 103.58 | 104.43 | 14,576,368 | -5.04(-4.60%) |
Mar 06, 2020 | 106.20 | 110.32 | 105.77 | 109.47 | 10,911,067 | +0.03(+0.02%) |
Mar 05, 2020 | 109.14 | 110.58 | 108.22 | 109.44 | 10,406,573 | -2.58(-2.31%) |
Mar 04, 2020 | 107.86 | 112.19 | 107.61 | 112.02 | 10,513,066 | +5.70(+5.36%) |
Mar 03, 2020 | 107.73 | 109.63 | 105.40 | 106.33 | 13,903,861 | -1.25(-1.16%) |