Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 213.10 | 224.08 | 197.08 | 205.03 | 3,721,900 | +9.24(+4.72%) |
Feb 25, 2021 | 204.00 | 210.91 | 194.34 | 195.79 | 2,547,000 | -12.02(-5.78%) |
Feb 24, 2021 | 208.38 | 210.79 | 203.55 | 207.81 | 1,683,604 | +1.30(+0.63%) |
Feb 23, 2021 | 203.26 | 206.84 | 190.60 | 206.51 | 3,704,147 | -6.94(-3.25%) |
Feb 22, 2021 | 223.68 | 225.25 | 212.90 | 213.45 | 2,423,319 | -12.58(-5.57%) |
Feb 19, 2021 | 225.55 | 228.09 | 223.41 | 226.03 | 1,487,000 | +2.65(+1.19%) |
Feb 18, 2021 | 222.06 | 224.20 | 216.20 | 223.38 | 1,418,487 | -1.45(-0.64%) |
Feb 17, 2021 | 225.21 | 225.90 | 217.66 | 224.83 | 1,469,966 | +1.20(+0.54%) |
Feb 16, 2021 | 229.26 | 230.88 | 217.75 | 223.63 | 1,918,722 | -2.85(-1.26%) |
Feb 12, 2021 | 224.76 | 228.38 | 221.58 | 226.48 | 1,522,700 | +3.59(+1.61%) |
Feb 11, 2021 | 225.00 | 227.04 | 217.97 | 222.89 | 1,485,735 | -0.20(-0.09%) |
Feb 10, 2021 | 221.00 | 224.49 | 216.49 | 223.09 | 2,131,170 | +3.09(+1.40%) |
Feb 09, 2021 | 218.58 | 220.85 | 215.99 | 220.00 | 1,115,110 | +4.13(+1.91%) |
Feb 08, 2021 | 219.31 | 221.25 | 214.08 | 215.87 | 1,162,786 | -0.91(-0.42%) |
Feb 05, 2021 | 215.45 | 219.99 | 211.88 | 216.78 | 2,018,300 | +3.03(+1.42%) |
Feb 04, 2021 | 210.11 | 214.24 | 207.33 | 213.75 | 1,235,895 | +4.19(+2.00%) |
Feb 03, 2021 | 217.90 | 218.21 | 207.06 | 209.56 | 2,394,579 | -7.15(-3.30%) |
Feb 02, 2021 | 207.06 | 217.44 | 207.06 | 216.71 | 1,891,720 | +12.24(+5.99%) |
Feb 01, 2021 | 202.52 | 206.85 | 199.93 | 204.47 | 1,434,026 | +4.77(+2.39%) |
Jan 29, 2021 | 204.08 | 205.04 | 196.80 | 199.70 | 1,746,500 | -6.58(-3.19%) |
Jan 28, 2021 | 199.33 | 208.20 | 199.22 | 206.28 | 1,487,822 | +7.06(+3.54%) |
Jan 27, 2021 | 194.25 | 203.30 | 187.76 | 199.22 | 2,639,314 | +2.22(+1.13%) |
Jan 26, 2021 | 209.48 | 209.85 | 196.53 | 197.00 | 3,028,856 | -10.66(-5.13%) |
Jan 25, 2021 | 220.76 | 224.00 | 206.00 | 207.66 | 2,885,258 | -9.70(-4.46%) |
Jan 22, 2021 | 211.90 | 217.73 | 211.06 | 217.36 | 1,446,300 | +3.73(+1.75%) |
Jan 21, 2021 | 217.99 | 218.00 | 211.54 | 213.63 | 1,196,054 | -1.13(-0.53%) |
Jan 20, 2021 | 215.09 | 217.45 | 212.53 | 214.76 | 1,640,940 | +2.76(+1.30%) |
Jan 19, 2021 | 215.77 | 217.15 | 208.37 | 212.00 | 1,635,908 | +0.94(+0.45%) |
Jan 15, 2021 | 212.12 | 213.93 | 207.33 | 211.06 | 2,009,300 | +1.19(+0.57%) |
Jan 14, 2021 | 209.25 | 213.57 | 207.46 | 209.87 | 1,593,887 | +2.79(+1.35%) |
Jan 13, 2021 | 209.30 | 214.83 | 206.49 | 207.08 | 3,480,616 | +1.18(+0.57%) |
Jan 12, 2021 | 201.14 | 206.50 | 200.01 | 205.90 | 2,116,102 | +7.20(+3.62%) |
Jan 11, 2021 | 196.99 | 204.99 | 191.60 | 198.70 | 2,493,328 | +1.33(+0.67%) |
Jan 08, 2021 | 196.75 | 199.95 | 194.10 | 197.37 | 2,024,800 | +4.32(+2.24%) |
Jan 07, 2021 | 188.10 | 193.70 | 185.28 | 193.05 | 1,734,235 | +8.63(+4.68%) |
Jan 06, 2021 | 187.53 | 190.30 | 183.25 | 184.42 | 2,130,298 | -9.06(-4.68%) |
Jan 05, 2021 | 192.37 | 197.94 | 189.54 | 193.48 | 2,364,842 | -2.61(-1.33%) |
Jan 04, 2021 | 199.72 | 200.50 | 192.52 | 196.09 | 3,510,272 | -3.62(-1.81%) |
Dec 31, 2020 | 199.71 | 199.71 | 199.71 | 1,126,415 | -1.60(-0.79%) | |
Dec 30, 2020 | 198.80 | 201.37 | 197.07 | 201.31 | 1,126,415 | +3.47(+1.75%) |
Dec 29, 2020 | 198.51 | 199.39 | 194.01 | 197.84 | 2,224,728 | -1.53(-0.77%) |
Dec 28, 2020 | 207.48 | 209.45 | 197.47 | 199.37 | 2,552,128 | -5.90(-2.87%) |
Dec 24, 2020 | 208.00 | 209.98 | 204.00 | 205.27 | 908,800 | -2.20(-1.06%) |
Dec 23, 2020 | 208.83 | 212.59 | 203.13 | 207.47 | 2,296,787 | +0.69(+0.33%) |
Dec 22, 2020 | 202.23 | 208.07 | 200.01 | 206.78 | 3,587,372 | +7.16(+3.59%) |
Dec 21, 2020 | 196.65 | 200.40 | 194.22 | 199.62 | 2,788,708 | +3.74(+1.91%) |
Dec 18, 2020 | 191.98 | 198.16 | 190.52 | 195.88 | 4,657,200 | +8.12(+4.32%) |
Dec 17, 2020 | 186.00 | 194.70 | 185.81 | 187.76 | 4,201,875 | +3.73(+2.03%) |
Dec 16, 2020 | 180.92 | 186.00 | 179.84 | 184.03 | 2,119,181 | +2.79(+1.54%) |
Dec 15, 2020 | 184.98 | 185.00 | 178.66 | 181.24 | 1,677,365 | -2.21(-1.20%) |
Dec 14, 2020 | 182.34 | 187.43 | 181.80 | 183.45 | 2,162,144 | +1.54(+0.85%) |
Dec 11, 2020 | 181.60 | 184.47 | 178.24 | 181.91 | 1,851,800 | +2.16(+1.20%) |
Dec 10, 2020 | 173.00 | 182.50 | 172.07 | 179.75 | 2,565,959 | +3.05(+1.73%) |
Dec 09, 2020 | 183.03 | 185.00 | 173.45 | 176.70 | 2,293,853 | -7.90(-4.28%) |
Dec 08, 2020 | 178.50 | 189.56 | 178.50 | 184.60 | 2,851,255 | +6.49(+3.64%) |
Dec 07, 2020 | 180.00 | 181.90 | 176.55 | 178.11 | 2,133,665 | -2.64(-1.46%) |
Dec 04, 2020 | 181.73 | 183.37 | 175.60 | 180.75 | 4,358,500 | -4.86(-2.62%) |
Dec 03, 2020 | 163.45 | 189.65 | 163.29 | 185.61 | 15,374,477 | +38.82(+26.45%) |
Dec 02, 2020 | 149.03 | 149.03 | 143.40 | 146.79 | 2,901,001 | -4.89(-3.22%) |
Dec 01, 2020 | 155.51 | 157.33 | 147.82 | 151.68 | 2,276,167 | -4.07(-2.61%) |
Nov 30, 2020 | 151.68 | 155.75 | 148.50 | 155.75 | 3,377,124 | +6.01(+4.01%) |
Nov 27, 2020 | 150.00 | 150.40 | 146.43 | 149.74 | 939,500 | +2.80(+1.91%) |
Nov 25, 2020 | 145.11 | 149.78 | 144.51 | 146.94 | 2,329,700 | +5.75(+4.07%) |
Nov 24, 2020 | 143.40 | 143.61 | 138.68 | 141.19 | 1,636,224 | -1.85(-1.29%) |
Nov 23, 2020 | 142.39 | 144.42 | 140.46 | 143.04 | 1,514,815 | +0.03(+0.02%) |
Nov 20, 2020 | 139.99 | 144.96 | 139.01 | 143.01 | 1,491,400 | +4.47(+3.23%) |
Nov 19, 2020 | 136.15 | 141.50 | 136.08 | 138.54 | 1,474,284 | +3.16(+2.33%) |
Nov 18, 2020 | 136.99 | 139.00 | 132.93 | 135.38 | 1,272,055 | -1.26(-0.92%) |
Nov 17, 2020 | 135.08 | 137.85 | 132.50 | 136.64 | 1,347,409 | +3.12(+2.34%) |
Nov 16, 2020 | 128.99 | 134.17 | 127.00 | 133.52 | 2,650,818 | +1.60(+1.21%) |
Nov 13, 2020 | 140.04 | 140.32 | 131.67 | 131.92 | 2,315,400 | -8.14(-5.81%) |
Nov 12, 2020 | 137.62 | 140.41 | 137.28 | 140.06 | 1,643,381 | +4.57(+3.37%) |
Nov 11, 2020 | 133.04 | 138.17 | 129.80 | 135.49 | 2,462,988 | +7.73(+6.05%) |
Nov 10, 2020 | 132.23 | 132.23 | 120.34 | 127.76 | 3,787,411 | -1.01(-0.78%) |
Nov 09, 2020 | 145.62 | 146.45 | 128.76 | 128.77 | 3,935,127 | -21.29(-14.19%) |
Nov 06, 2020 | 151.00 | 151.79 | 146.46 | 150.06 | 1,225,300 | -0.01(-0.01%) |
Nov 05, 2020 | 148.55 | 151.61 | 147.17 | 150.07 | 1,908,847 | +4.72(+3.25%) |
Nov 04, 2020 | 139.99 | 145.48 | 139.13 | 145.35 | 2,017,663 | +10.70(+7.95%) |
Nov 03, 2020 | 135.02 | 136.18 | 132.83 | 134.65 | 1,041,456 | +0.22(+0.16%) |
Nov 02, 2020 | 136.75 | 137.87 | 132.79 | 134.43 | 1,354,998 | -1.32(-0.97%) |
Oct 30, 2020 | 140.76 | 141.38 | 133.81 | 135.75 | 1,741,600 | -6.81(-4.78%) |
Oct 29, 2020 | 145.38 | 146.60 | 140.93 | 142.56 | 1,311,893 | -1.50(-1.04%) |
Oct 28, 2020 | 147.49 | 147.80 | 142.30 | 144.06 | 1,471,769 | -4.58(-3.08%) |
Oct 27, 2020 | 151.54 | 154.58 | 147.95 | 148.64 | 1,595,846 | -0.36(-0.24%) |
Oct 26, 2020 | 148.27 | 154.60 | 147.26 | 149.00 | 2,068,991 | +1.95(+1.33%) |
Oct 23, 2020 | 145.70 | 147.05 | 143.18 | 147.05 | 972,200 | +0.47(+0.32%) |
Oct 22, 2020 | 147.79 | 150.78 | 144.80 | 146.58 | 1,088,880 | -0.27(-0.18%) |
Oct 21, 2020 | 151.97 | 151.97 | 145.45 | 146.85 | 1,368,004 | -3.95(-2.62%) |
Oct 20, 2020 | 153.00 | 155.29 | 150.51 | 150.80 | 1,100,351 | -2.37(-1.55%) |
Oct 19, 2020 | 156.00 | 158.74 | 152.37 | 153.17 | 2,135,560 | -1.68(-1.08%) |
Oct 16, 2020 | 155.66 | 156.71 | 152.51 | 154.85 | 1,710,400 | -0.12(-0.08%) |
Oct 15, 2020 | 152.41 | 155.25 | 149.69 | 154.97 | 1,871,683 | -0.12(-0.08%) |
Oct 14, 2020 | 155.52 | 157.45 | 152.71 | 155.09 | 2,904,541 | +0.67(+0.43%) |
Oct 13, 2020 | 153.10 | 155.14 | 152.11 | 154.42 | 1,764,609 | +3.27(+2.16%) |
Oct 12, 2020 | 153.00 | 155.51 | 150.86 | 151.15 | 1,796,904 | -0.81(-0.53%) |
Oct 09, 2020 | 148.00 | 152.73 | 147.71 | 151.96 | 1,641,700 | +4.30(+2.91%) |
Oct 08, 2020 | 149.35 | 150.41 | 146.96 | 147.66 | 1,513,660 | -0.02(-0.01%) |
Oct 07, 2020 | 147.16 | 149.45 | 146.00 | 147.68 | 1,830,178 | +2.17(+1.49%) |
Oct 06, 2020 | 145.00 | 148.34 | 144.11 | 145.51 | 1,984,929 | +0.20(+0.14%) |
Oct 05, 2020 | 143.01 | 145.71 | 141.50 | 145.31 | 1,636,267 | +3.26(+2.29%) |
Oct 02, 2020 | 141.42 | 145.56 | 140.61 | 142.05 | 1,924,600 | -2.24(-1.55%) |
Oct 01, 2020 | 142.20 | 146.45 | 141.00 | 144.29 | 3,490,913 | +3.60(+2.56%) |
Sep 30, 2020 | 139.47 | 142.30 | 138.72 | 140.69 | 1,945,831 | +0.20(+0.14%) |
Sep 29, 2020 | 138.79 | 141.42 | 138.49 | 140.49 | 2,122,478 | +2.07(+1.50%) |
Sep 28, 2020 | 139.08 | 139.95 | 136.10 | 138.42 | 1,733,432 | +0.15(+0.11%) |
Sep 25, 2020 | 135.04 | 139.14 | 134.87 | 138.27 | 1,710,500 | +3.71(+2.76%) |
Sep 24, 2020 | 134.97 | 136.35 | 131.42 | 134.56 | 1,716,836 | -1.05(-0.77%) |
Sep 23, 2020 | 137.00 | 140.51 | 134.90 | 135.61 | 2,041,505 | -2.38(-1.72%) |
Sep 22, 2020 | 135.05 | 138.00 | 130.26 | 137.99 | 2,326,083 | +3.06(+2.27%) |
Sep 21, 2020 | 127.69 | 135.00 | 126.51 | 134.93 | 2,539,311 | +5.83(+4.52%) |
Sep 18, 2020 | 128.23 | 130.18 | 125.56 | 129.10 | 3,113,000 | +1.89(+1.49%) |
Sep 17, 2020 | 127.00 | 128.46 | 124.00 | 127.21 | 2,716,514 | -3.85(-2.94%) |
Sep 16, 2020 | 133.00 | 135.10 | 129.27 | 131.06 | 2,222,100 | -1.58(-1.19%) |
Sep 15, 2020 | 131.15 | 132.75 | 127.49 | 132.64 | 1,818,015 | +2.54(+1.95%) |
Sep 14, 2020 | 130.75 | 130.90 | 125.78 | 130.10 | 2,163,117 | +1.60(+1.25%) |
Sep 11, 2020 | 135.48 | 135.96 | 126.86 | 128.50 | 2,400,900 | -4.11(-3.10%) |
Sep 10, 2020 | 140.00 | 146.00 | 131.04 | 132.61 | 5,889,355 | -1.58(-1.18%) |
Sep 09, 2020 | 137.00 | 139.59 | 132.07 | 134.19 | 4,537,567 | +1.02(+0.77%) |
Sep 08, 2020 | 130.11 | 137.37 | 129.00 | 133.17 | 2,555,492 | -1.17(-0.87%) |
Sep 04, 2020 | 140.00 | 143.00 | 127.50 | 134.34 | 4,313,200 | -9.11(-6.35%) |
Sep 03, 2020 | 150.81 | 153.05 | 140.57 | 143.45 | 4,209,607 | -15.07(-9.51%) |
Sep 02, 2020 | 162.99 | 163.80 | 152.83 | 158.52 | 3,487,282 | -0.84(-0.53%) |
Sep 01, 2020 | 147.60 | 159.81 | 146.22 | 159.36 | 4,521,081 | +16.02(+11.18%) |
Aug 31, 2020 | 141.99 | 146.93 | 141.77 | 143.34 | 5,859,119 | +2.21(+1.57%) |
Aug 28, 2020 | 139.52 | 143.55 | 139.44 | 141.13 | 2,135,400 | +2.37(+1.71%) |
Aug 27, 2020 | 141.99 | 142.24 | 137.68 | 138.76 | 1,906,608 | -1.24(-0.89%) |
Aug 26, 2020 | 137.50 | 142.24 | 137.02 | 140.00 | 2,228,339 | +4.37(+3.22%) |
Aug 25, 2020 | 135.61 | 136.56 | 134.22 | 135.63 | 1,195,002 | -0.11(-0.08%) |
Aug 24, 2020 | 137.02 | 137.50 | 132.79 | 135.74 | 1,660,676 | +0.52(+0.38%) |
Aug 21, 2020 | 136.42 | 138.80 | 135.00 | 135.22 | 2,137,000 | -1.20(-0.88%) |
Aug 20, 2020 | 129.00 | 137.03 | 129.00 | 136.42 | 3,131,834 | +8.16(+6.36%) |
Aug 19, 2020 | 129.13 | 131.47 | 127.78 | 128.26 | 1,738,034 | +0.29(+0.23%) |
Aug 18, 2020 | 125.71 | 128.10 | 125.01 | 127.97 | 1,829,241 | +3.48(+2.80%) |
Aug 17, 2020 | 124.64 | 125.93 | 122.15 | 124.49 | 1,575,283 | +1.60(+1.30%) |
Aug 14, 2020 | 124.20 | 126.21 | 120.83 | 122.89 | 3,389,300 | +0.82(+0.67%) |
Aug 13, 2020 | 121.00 | 124.29 | 120.94 | 122.07 | 2,024,078 | +2.73(+2.29%) |
Aug 12, 2020 | 118.96 | 122.12 | 117.50 | 119.34 | 1,949,897 | +1.83(+1.56%) |
Aug 11, 2020 | 119.50 | 121.48 | 116.88 | 117.51 | 2,546,449 | -4.88(-3.99%) |
Aug 10, 2020 | 125.85 | 126.50 | 118.66 | 122.39 | 3,014,259 | -3.46(-2.75%) |
Aug 07, 2020 | 131.33 | 131.79 | 125.20 | 125.85 | 2,426,200 | -6.43(-4.86%) |
Aug 06, 2020 | 135.85 | 135.85 | 130.71 | 132.28 | 1,570,136 | -2.25(-1.67%) |
Aug 05, 2020 | 132.49 | 135.21 | 131.33 | 134.53 | 1,286,726 | +2.04(+1.54%) |
Aug 04, 2020 | 132.48 | 132.98 | 130.32 | 132.49 | 1,186,706 | -0.09(-0.07%) |
Aug 03, 2020 | 131.05 | 133.13 | 130.26 | 132.58 | 1,767,349 | +2.73(+2.10%) |
Jul 31, 2020 | 131.01 | 131.35 | 126.90 | 129.85 | 1,672,500 | +0.56(+0.43%) |
Jul 30, 2020 | 127.36 | 129.94 | 126.18 | 129.29 | 1,300,462 | +2.32(+1.83%) |
Jul 29, 2020 | 126.26 | 131.31 | 126.00 | 126.97 | 2,966,445 | +2.59(+2.08%) |
Jul 28, 2020 | 124.59 | 126.49 | 121.45 | 124.38 | 3,422,997 | -0.49(-0.39%) |
Jul 27, 2020 | 123.68 | 125.58 | 122.31 | 124.87 | 4,152,021 | +3.15(+2.59%) |
Jul 24, 2020 | 121.24 | 124.82 | 118.53 | 121.72 | 1,567,600 | -1.74(-1.41%) |
Jul 23, 2020 | 125.26 | 129.30 | 121.83 | 123.46 | 2,186,764 | -1.65(-1.32%) |
Jul 22, 2020 | 126.59 | 128.35 | 123.71 | 125.11 | 1,185,986 | -0.36(-0.29%) |
Jul 21, 2020 | 127.45 | 127.61 | 124.79 | 125.47 | 1,555,412 | -2.13(-1.67%) |
Jul 20, 2020 | 121.20 | 128.13 | 121.20 | 127.60 | 2,053,000 | +7.29(+6.06%) |
Jul 17, 2020 | 118.25 | 120.99 | 115.67 | 120.31 | 1,861,100 | +3.16(+2.70%) |
Jul 16, 2020 | 118.75 | 119.50 | 113.81 | 117.15 | 2,316,309 | -2.69(-2.24%) |
Jul 15, 2020 | 122.50 | 123.77 | 119.23 | 119.84 | 2,387,455 | -2.59(-2.12%) |
Jul 14, 2020 | 119.00 | 123.25 | 115.68 | 122.43 | 3,197,652 | +2.52(+2.10%) |
Jul 13, 2020 | 126.11 | 129.00 | 118.58 | 119.91 | 3,934,878 | -5.58(-4.45%) |
Jul 10, 2020 | 126.51 | 127.00 | 123.14 | 125.49 | 2,756,900 | -1.92(-1.51%) |
Jul 09, 2020 | 122.10 | 128.75 | 122.10 | 127.41 | 5,370,289 | +6.41(+5.30%) |
Jul 08, 2020 | 115.68 | 121.01 | 115.41 | 121.00 | 3,063,206 | +7.16(+6.29%) |
Jul 07, 2020 | 115.98 | 116.55 | 112.58 | 113.84 | 2,241,070 | -0.94(-0.82%) |
Jul 06, 2020 | 113.02 | 121.46 | 112.50 | 114.78 | 5,128,923 | +4.57(+4.15%) |
Jul 02, 2020 | 112.26 | 112.90 | 109.69 | 110.21 | 1,897,300 | -1.30(-1.17%) |
Jul 01, 2020 | 109.30 | 111.79 | 107.02 | 111.51 | 2,552,229 | +2.01(+1.84%) |
Jun 30, 2020 | 106.24 | 110.00 | 105.53 | 109.50 | 2,958,403 | +4.11(+3.90%) |
Jun 29, 2020 | 106.86 | 107.00 | 103.05 | 105.39 | 2,430,348 | -0.61(-0.58%) |
Jun 26, 2020 | 112.60 | 113.56 | 105.61 | 106.00 | 4,791,300 | -5.61(-5.03%) |
Jun 25, 2020 | 109.89 | 112.45 | 108.25 | 111.61 | 2,660,737 | +3.35(+3.09%) |
Jun 24, 2020 | 111.00 | 113.70 | 107.23 | 108.26 | 3,018,612 | -2.05(-1.86%) |
Jun 23, 2020 | 109.60 | 112.00 | 107.71 | 110.31 | 4,584,660 | +0.64(+0.58%) |
Jun 22, 2020 | 110.29 | 113.25 | 109.35 | 109.67 | 3,733,012 | +1.10(+1.01%) |
Jun 19, 2020 | 114.80 | 114.80 | 108.20 | 108.57 | 3,898,000 | -4.48(-3.96%) |
Jun 18, 2020 | 108.91 | 115.17 | 108.49 | 113.05 | 5,455,144 | +6.87(+6.47%) |
Jun 17, 2020 | 103.18 | 108.37 | 103.01 | 106.18 | 2,505,350 | +3.37(+3.28%) |
Jun 16, 2020 | 99.86 | 103.83 | 98.55 | 102.81 | 3,336,434 | -1.71(-1.64%) |
Jun 15, 2020 | 101.95 | 105.30 | 101.15 | 104.52 | 2,664,974 | +2.05(+2.00%) |
Jun 12, 2020 | 104.81 | 106.47 | 100.53 | 102.47 | 2,010,500 | -0.21(-0.20%) |
Jun 11, 2020 | 104.48 | 108.97 | 102.30 | 102.68 | 2,661,964 | -3.04(-2.88%) |
Jun 10, 2020 | 105.09 | 106.47 | 103.40 | 105.72 | 2,307,694 | +2.13(+2.06%) |
Jun 09, 2020 | 103.22 | 105.95 | 102.11 | 103.59 | 2,522,520 | +0.85(+0.83%) |
Jun 08, 2020 | 99.24 | 102.88 | 96.81 | 102.74 | 4,851,627 | +3.43(+3.45%) |
Jun 05, 2020 | 100.38 | 101.05 | 96.59 | 99.31 | 4,659,100 | -3.74(-3.63%) |
Jun 04, 2020 | 106.51 | 107.20 | 101.66 | 103.05 | 3,989,152 | -4.36(-4.06%) |
Jun 03, 2020 | 105.54 | 108.88 | 104.24 | 107.41 | 3,605,954 | +1.24(+1.17%) |
Jun 02, 2020 | 108.05 | 111.83 | 102.25 | 106.17 | 10,190,933 | -3.81(-3.46%) |
Jun 01, 2020 | 96.80 | 112.73 | 96.50 | 109.98 | 17,076,820 | +11.89(+12.12%) |
May 29, 2020 | 87.08 | 98.38 | 85.50 | 98.09 | 22,809,100 | +22.29(+29.41%) |
May 28, 2020 | 74.70 | 77.05 | 73.79 | 75.80 | 4,339,787 | +1.27(+1.70%) |
May 27, 2020 | 76.86 | 76.91 | 69.83 | 74.53 | 3,719,917 | -1.99(-2.60%) |
May 26, 2020 | 79.00 | 80.00 | 76.30 | 76.52 | 2,485,261 | -0.42(-0.55%) |
May 22, 2020 | 76.67 | 77.14 | 75.10 | 76.94 | 1,331,000 | +1.22(+1.61%) |
May 21, 2020 | 77.63 | 77.65 | 74.16 | 75.72 | 1,638,380 | -1.34(-1.74%) |
May 20, 2020 | 76.83 | 77.78 | 75.96 | 77.06 | 1,517,674 | +1.82(+2.42%) |
May 19, 2020 | 75.00 | 76.01 | 74.26 | 75.24 | 1,643,717 | +1.43(+1.94%) |
May 18, 2020 | 77.87 | 77.87 | 73.50 | 73.81 | 2,361,777 | -2.58(-3.38%) |
May 15, 2020 | 75.48 | 78.31 | 75.48 | 76.39 | 1,855,900 | +0.77(+1.02%) |
May 14, 2020 | 73.72 | 75.89 | 73.21 | 75.62 | 2,596,283 | +0.46(+0.61%) |
May 13, 2020 | 76.95 | 78.19 | 73.27 | 75.16 | 2,088,825 | -1.29(-1.69%) |
May 12, 2020 | 77.50 | 78.76 | 75.72 | 76.45 | 2,006,801 | -0.51(-0.66%) |
May 11, 2020 | 73.99 | 77.50 | 73.66 | 76.96 | 2,409,006 | +2.94(+3.97%) |
May 08, 2020 | 75.15 | 75.55 | 73.00 | 74.02 | 2,091,400 | -0.86(-1.15%) |
May 07, 2020 | 73.50 | 75.15 | 73.11 | 74.88 | 2,773,963 | +2.34(+3.23%) |
May 06, 2020 | 71.84 | 73.10 | 70.30 | 72.54 | 3,086,461 | +1.31(+1.84%) |
May 05, 2020 | 70.00 | 71.67 | 69.66 | 71.23 | 2,500,577 | +2.15(+3.11%) |
May 04, 2020 | 66.61 | 69.10 | 66.00 | 69.08 | 2,026,367 | +2.23(+3.34%) |
May 01, 2020 | 66.23 | 67.75 | 65.51 | 66.85 | 1,794,100 | -0.23(-0.34%) |
Apr 30, 2020 | 66.97 | 69.00 | 66.27 | 67.08 | 1,827,262 | +0.45(+0.68%) |
Apr 29, 2020 | 66.71 | 68.07 | 64.90 | 66.63 | 2,566,917 | -0.09(-0.13%) |
Apr 28, 2020 | 71.00 | 71.20 | 66.26 | 66.72 | 3,035,362 | -3.75(-5.32%) |
Apr 27, 2020 | 68.50 | 71.26 | 68.20 | 70.47 | 2,615,617 | +2.97(+4.40%) |
Apr 24, 2020 | 66.60 | 68.10 | 66.06 | 67.50 | 2,608,200 | +1.26(+1.90%) |
Apr 23, 2020 | 66.00 | 66.80 | 64.86 | 66.24 | 3,401,921 | -0.67(-1.00%) |
Apr 22, 2020 | 67.10 | 68.36 | 66.39 | 66.91 | 1,815,357 | +1.73(+2.65%) |
Apr 21, 2020 | 70.78 | 71.43 | 64.28 | 65.18 | 5,615,254 | -5.33(-7.56%) |
Apr 20, 2020 | 68.34 | 70.83 | 67.11 | 70.51 | 3,187,676 | +2.51(+3.69%) |
Apr 17, 2020 | 70.41 | 70.41 | 67.80 | 68.00 | 2,563,800 | -2.37(-3.37%) |
Apr 16, 2020 | 70.70 | 73.60 | 69.96 | 70.37 | 3,438,906 | +0.41(+0.59%) |
Apr 15, 2020 | 65.95 | 70.10 | 65.53 | 69.96 | 4,387,720 | +3.48(+5.23%) |
Apr 14, 2020 | 63.35 | 66.58 | 63.25 | 66.48 | 3,512,356 | +4.31(+6.93%) |
Apr 13, 2020 | 64.01 | 64.04 | 61.88 | 62.17 | 2,649,736 | -0.42(-0.67%) |
Apr 09, 2020 | 64.18 | 66.42 | 62.02 | 62.59 | 4,588,700 | -2.34(-3.60%) |
Apr 08, 2020 | 62.43 | 65.02 | 62.07 | 64.93 | 2,621,584 | +2.57(+4.12%) |
Apr 07, 2020 | 62.84 | 63.65 | 61.60 | 62.36 | 2,826,430 | -0.95(-1.50%) |
Apr 06, 2020 | 64.76 | 65.00 | 62.15 | 63.31 | 2,974,855 | -0.09(-0.14%) |
Apr 03, 2020 | 61.00 | 63.89 | 60.60 | 63.40 | 4,136,200 | +2.22(+3.63%) |
Apr 02, 2020 | 61.65 | 64.00 | 59.64 | 61.18 | 3,274,861 | -0.81(-1.31%) |
Apr 01, 2020 | 59.25 | 64.75 | 59.20 | 61.99 | 4,603,189 | +1.13(+1.86%) |
Mar 31, 2020 | 58.50 | 62.33 | 58.29 | 60.86 | 3,648,185 | +1.98(+3.37%) |
Mar 30, 2020 | 59.16 | 60.50 | 57.77 | 58.88 | 3,815,089 | +0.24(+0.42%) |
Mar 27, 2020 | 59.54 | 60.84 | 57.94 | 58.63 | 3,422,200 | -1.92(-3.17%) |
Mar 26, 2020 | 60.29 | 62.00 | 59.44 | 60.55 | 3,620,453 | +1.42(+2.40%) |
Mar 25, 2020 | 61.93 | 66.50 | 58.01 | 59.13 | 6,477,042 | -3.01(-4.84%) |
Mar 24, 2020 | 58.55 | 64.28 | 58.45 | 62.14 | 4,846,564 | +4.11(+7.08%) |
Mar 23, 2020 | 53.36 | 58.15 | 52.49 | 58.03 | 5,662,169 | +4.39(+8.18%) |
Mar 20, 2020 | 52.54 | 55.34 | 51.59 | 53.64 | 4,209,500 | +1.83(+3.53%) |
Mar 19, 2020 | 50.00 | 53.36 | 48.59 | 51.81 | 3,200,638 | +1.64(+3.27%) |
Mar 18, 2020 | 44.00 | 50.65 | 44.00 | 50.17 | 4,365,755 | +3.31(+7.06%) |
Mar 17, 2020 | 40.97 | 47.96 | 40.89 | 46.86 | 3,358,174 | +5.04(+12.05%) |
Mar 16, 2020 | 37.00 | 43.74 | 36.67 | 41.82 | 3,220,043 | -0.07(-0.17%) |
Mar 13, 2020 | 41.96 | 42.14 | 37.28 | 41.89 | 3,056,000 | +2.39(+6.05%) |
Mar 12, 2020 | 37.50 | 40.57 | 35.00 | 39.50 | 4,014,106 | -3.38(-7.88%) |
Mar 11, 2020 | 45.79 | 46.45 | 42.20 | 42.88 | 3,079,435 | -4.13(-8.79%) |
Mar 10, 2020 | 46.15 | 47.24 | 43.47 | 47.01 | 2,988,875 | +3.07(+6.99%) |
Mar 09, 2020 | 44.95 | 46.40 | 43.62 | 43.94 | 2,973,823 | -5.45(-11.03%) |
Mar 06, 2020 | 53.00 | 53.04 | 48.23 | 49.39 | 2,984,400 | -3.97(-7.44%) |
Mar 05, 2020 | 52.62 | 53.81 | 52.04 | 53.36 | 1,601,501 | -0.03(-0.06%) |
Mar 04, 2020 | 52.39 | 53.43 | 51.77 | 53.39 | 1,491,085 | +2.06(+4.01%) |
Mar 03, 2020 | 52.66 | 53.15 | 50.20 | 51.33 | 1,768,991 | -1.45(-2.75%) |