Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 183.56 | 185.85 | 181.35 | 182.87 | 1,776,130 | -0.19(-0.11%) |
Mar 30, 2021 | 181.30 | 184.74 | 180.86 | 183.06 | 1,356,404 | +1.31(+0.72%) |
Mar 29, 2021 | 185.77 | 187.08 | 180.11 | 181.75 | 1,514,071 | -3.77(-2.03%) |
Mar 26, 2021 | 183.36 | 185.70 | 181.91 | 185.52 | 1,599,595 | +3.61(+1.99%) |
Mar 25, 2021 | 179.58 | 183.28 | 177.90 | 181.90 | 1,479,268 | +2.68(+1.49%) |
Mar 24, 2021 | 179.42 | 183.56 | 178.63 | 179.22 | 1,326,333 | +0.90(+0.51%) |
Mar 23, 2021 | 181.08 | 183.34 | 176.62 | 178.32 | 1,520,054 | -4.39(-2.40%) |
Mar 22, 2021 | 183.37 | 183.75 | 181.71 | 182.71 | 1,269,428 | -0.41(-0.22%) |
Mar 19, 2021 | 182.03 | 186.75 | 181.57 | 183.12 | 2,754,051 | +0.55(+0.30%) |
Mar 18, 2021 | 180.34 | 185.45 | 179.80 | 182.56 | 1,613,037 | +2.46(+1.36%) |
Mar 17, 2021 | 180.85 | 182.70 | 179.56 | 180.11 | 1,855,788 | -0.02(-0.01%) |
Mar 16, 2021 | 185.62 | 185.99 | 179.93 | 180.13 | 1,654,783 | -5.65(-3.04%) |
Mar 15, 2021 | 183.78 | 186.87 | 183.06 | 185.78 | 1,469,643 | +2.31(+1.26%) |
Mar 12, 2021 | 180.59 | 184.50 | 179.38 | 183.46 | 1,227,047 | +4.07(+2.27%) |
Mar 11, 2021 | 178.96 | 180.81 | 178.75 | 179.40 | 1,455,653 | -0.14(-0.08%) |
Mar 10, 2021 | 179.86 | 182.30 | 178.61 | 179.53 | 1,494,283 | +1.01(+0.56%) |
Mar 09, 2021 | 185.00 | 187.90 | 178.08 | 178.52 | 3,075,023 | -4.73(-2.58%) |
Mar 08, 2021 | 178.98 | 184.24 | 178.37 | 183.25 | 2,688,192 | +5.33(+2.99%) |
Mar 05, 2021 | 172.14 | 179.04 | 170.58 | 177.92 | 2,126,373 | +7.14(+4.18%) |
Mar 04, 2021 | 169.97 | 175.28 | 169.07 | 170.79 | 1,936,537 | +0.74(+0.43%) |
Mar 03, 2021 | 170.34 | 173.76 | 169.59 | 170.05 | 1,483,580 | -2.52(-1.46%) |
Mar 02, 2021 | 169.96 | 173.30 | 169.96 | 172.57 | 1,230,453 | +2.63(+1.55%) |
Mar 01, 2021 | 168.40 | 171.51 | 168.40 | 169.93 | 1,716,613 | +3.32(+1.99%) |
Feb 26, 2021 | 169.17 | 170.90 | 166.50 | 166.61 | 1,807,530 | -2.91(-1.71%) |
Feb 25, 2021 | 171.14 | 171.36 | 167.56 | 169.52 | 1,288,281 | -0.39(-0.23%) |
Feb 24, 2021 | 168.52 | 173.13 | 168.16 | 169.91 | 2,060,830 | +0.35(+0.21%) |
Feb 23, 2021 | 169.76 | 171.04 | 167.56 | 169.56 | 2,432,309 | +0.24(+0.14%) |
Feb 22, 2021 | 165.02 | 171.10 | 164.77 | 169.31 | 1,819,009 | -2.47(-1.44%) |
Feb 19, 2021 | 169.55 | 172.25 | 169.14 | 171.78 | 1,126,273 | +2.67(+1.58%) |
Feb 18, 2021 | 169.69 | 170.22 | 168.26 | 169.11 | 1,217,845 | -1.77(-1.04%) |
Feb 17, 2021 | 168.24 | 171.41 | 167.07 | 170.88 | 1,124,801 | +2.36(+1.40%) |
Feb 16, 2021 | 168.63 | 169.24 | 166.40 | 168.52 | 1,132,996 | +0.48(+0.28%) |
Feb 12, 2021 | 169.49 | 170.19 | 166.61 | 168.04 | 1,142,897 | -1.98(-1.16%) |
Feb 11, 2021 | 170.28 | 171.54 | 169.03 | 170.02 | 1,017,002 | +0.74(+0.43%) |
Feb 10, 2021 | 170.85 | 171.43 | 168.58 | 169.28 | 1,402,807 | -0.61(-0.36%) |
Feb 09, 2021 | 173.60 | 174.16 | 169.39 | 169.90 | 1,794,432 | -3.41(-1.97%) |
Feb 08, 2021 | 170.88 | 174.21 | 170.88 | 173.30 | 1,645,873 | +2.08(+1.22%) |
Feb 05, 2021 | 173.80 | 175.31 | 170.11 | 171.22 | 2,235,613 | -2.43(-1.40%) |
Feb 04, 2021 | 168.50 | 173.85 | 167.90 | 173.65 | 2,414,070 | +5.99(+3.57%) |
Feb 03, 2021 | 160.96 | 168.48 | 159.94 | 167.67 | 2,684,754 | +7.04(+4.38%) |
Feb 02, 2021 | 163.40 | 165.53 | 159.81 | 160.63 | 3,177,826 | -1.05(-0.65%) |
Feb 01, 2021 | 159.29 | 164.08 | 158.23 | 161.67 | 1,870,222 | +4.31(+2.74%) |
Jan 29, 2021 | 157.70 | 160.65 | 154.67 | 157.36 | 1,581,202 | -1.28(-0.81%) |
Jan 28, 2021 | 154.56 | 161.39 | 153.95 | 158.64 | 1,765,618 | +6.57(+4.32%) |
Jan 27, 2021 | 156.48 | 157.48 | 151.50 | 152.07 | 2,362,024 | -6.89(-4.33%) |
Jan 26, 2021 | 164.03 | 164.79 | 158.85 | 158.96 | 1,260,831 | -4.16(-2.55%) |
Jan 25, 2021 | 160.86 | 163.46 | 159.40 | 163.12 | 1,218,878 | +1.41(+0.87%) |
Jan 22, 2021 | 161.24 | 162.08 | 160.10 | 161.71 | 1,056,165 | -0.42(-0.26%) |
Jan 21, 2021 | 163.42 | 163.42 | 161.52 | 162.13 | 1,047,940 | -0.53(-0.33%) |
Jan 20, 2021 | 160.79 | 163.67 | 159.46 | 162.66 | 972,704 | +1.79(+1.11%) |
Jan 19, 2021 | 165.18 | 166.19 | 160.83 | 160.87 | 1,430,556 | -2.59(-1.58%) |
Jan 15, 2021 | 162.01 | 164.14 | 161.12 | 163.45 | 1,147,956 | +0.48(+0.30%) |
Jan 14, 2021 | 165.40 | 166.01 | 162.34 | 162.97 | 1,537,879 | -2.13(-1.29%) |
Jan 13, 2021 | 166.64 | 167.44 | 163.28 | 165.10 | 890,447 | -1.71(-1.03%) |
Jan 12, 2021 | 165.65 | 166.97 | 164.20 | 166.81 | 1,014,772 | +0.84(+0.51%) |
Jan 11, 2021 | 165.21 | 167.63 | 164.32 | 165.97 | 882,699 | -0.88(-0.53%) |
Jan 08, 2021 | 168.52 | 169.05 | 164.24 | 166.85 | 1,098,085 | -1.28(-0.76%) |
Jan 07, 2021 | 165.65 | 168.88 | 165.65 | 168.13 | 2,162,219 | +2.94(+1.78%) |
Jan 06, 2021 | 162.84 | 168.62 | 162.84 | 165.19 | 3,194,376 | +5.38(+3.36%) |
Jan 05, 2021 | 157.97 | 161.49 | 157.11 | 159.81 | 1,179,410 | +1.33(+0.84%) |
Jan 04, 2021 | 158.22 | 159.75 | 153.38 | 158.49 | 1,669,563 | -0.79(-0.50%) |
Dec 31, 2020 | 159.28 | 159.28 | 159.28 | 908,049 | +2.04(+1.30%) | |
Dec 30, 2020 | 158.14 | 158.76 | 156.45 | 157.24 | 908,049 | -1.17(-0.74%) |
Dec 29, 2020 | 158.80 | 159.57 | 157.15 | 158.41 | 946,812 | -0.16(-0.10%) |
Dec 28, 2020 | 160.08 | 160.17 | 157.79 | 158.57 | 937,651 | -0.23(-0.15%) |
Dec 24, 2020 | 161.35 | 161.35 | 158.65 | 158.81 | 298,680 | -1.57(-0.98%) |
Dec 23, 2020 | 159.19 | 161.34 | 158.98 | 160.37 | 1,969,983 | +2.50(+1.59%) |
Dec 22, 2020 | 158.09 | 158.98 | 156.53 | 157.87 | 1,875,148 | +0.17(+0.11%) |
Dec 21, 2020 | 155.86 | 158.90 | 153.63 | 157.69 | 1,893,778 | -1.21(-0.76%) |
Dec 18, 2020 | 159.73 | 160.49 | 157.81 | 158.90 | 3,226,532 | -0.40(-0.25%) |
Dec 17, 2020 | 157.40 | 160.26 | 157.23 | 159.30 | 1,418,252 | +3.08(+1.97%) |
Dec 16, 2020 | 155.37 | 157.17 | 154.39 | 156.22 | 1,144,594 | +0.59(+0.38%) |
Dec 15, 2020 | 157.73 | 158.03 | 153.98 | 155.63 | 1,681,171 | +0.09(+0.06%) |
Dec 14, 2020 | 158.45 | 159.77 | 154.43 | 155.54 | 1,896,229 | +3.18(+2.09%) |
Dec 11, 2020 | 155.02 | 156.10 | 151.49 | 152.36 | 1,192,548 | -4.08(-2.61%) |
Dec 10, 2020 | 154.12 | 158.79 | 154.12 | 156.44 | 1,449,503 | +1.80(+1.16%) |
Dec 09, 2020 | 153.60 | 156.07 | 153.03 | 154.64 | 1,584,295 | +0.72(+0.47%) |
Dec 08, 2020 | 150.00 | 154.37 | 149.87 | 153.92 | 1,412,621 | +3.69(+2.46%) |
Dec 07, 2020 | 151.95 | 152.46 | 148.66 | 150.23 | 1,079,210 | -2.23(-1.47%) |
Dec 04, 2020 | 148.57 | 152.98 | 147.53 | 152.46 | 1,496,607 | +4.77(+3.23%) |
Dec 03, 2020 | 148.18 | 148.97 | 146.90 | 147.70 | 937,433 | +0.15(+0.10%) |
Dec 02, 2020 | 145.48 | 148.30 | 144.80 | 147.55 | 867,881 | +0.67(+0.45%) |
Dec 01, 2020 | 147.59 | 148.62 | 146.12 | 146.88 | 910,649 | +1.74(+1.20%) |
Nov 30, 2020 | 147.42 | 147.42 | 143.99 | 145.14 | 1,909,422 | -2.84(-1.92%) |
Nov 27, 2020 | 148.42 | 149.87 | 147.27 | 147.99 | 779,174 | -0.55(-0.37%) |
Nov 25, 2020 | 148.85 | 150.32 | 147.48 | 148.54 | 1,113,948 | -1.39(-0.93%) |
Nov 24, 2020 | 146.00 | 150.49 | 144.60 | 149.93 | 2,579,063 | +5.47(+3.79%) |
Nov 23, 2020 | 143.97 | 146.31 | 143.34 | 144.46 | 1,286,736 | +1.99(+1.40%) |
Nov 20, 2020 | 145.93 | 146.38 | 142.15 | 142.47 | 1,383,050 | -3.39(-2.33%) |
Nov 19, 2020 | 145.23 | 146.24 | 142.78 | 145.86 | 2,215,086 | -0.38(-0.26%) |
Nov 18, 2020 | 147.08 | 149.37 | 145.13 | 146.24 | 1,261,098 | -1.73(-1.17%) |
Nov 17, 2020 | 145.35 | 150.69 | 144.21 | 147.97 | 1,641,946 | +1.17(+0.80%) |
Nov 16, 2020 | 146.73 | 148.83 | 145.26 | 146.80 | 1,865,549 | +2.00(+1.38%) |
Nov 13, 2020 | 140.21 | 145.01 | 140.14 | 144.80 | 1,420,695 | +4.99(+3.57%) |
Nov 12, 2020 | 139.83 | 142.94 | 137.76 | 139.81 | 2,173,755 | -0.85(-0.61%) |
Nov 11, 2020 | 146.61 | 146.97 | 139.99 | 140.66 | 1,506,123 | -6.42(-4.37%) |
Nov 10, 2020 | 141.54 | 149.81 | 141.54 | 147.08 | 2,582,895 | +4.63(+3.25%) |
Nov 09, 2020 | 143.18 | 147.62 | 141.16 | 142.45 | 3,907,865 | +8.53(+6.37%) |
Nov 06, 2020 | 132.79 | 134.94 | 131.84 | 133.92 | 1,038,554 | +0.91(+0.68%) |
Nov 05, 2020 | 129.50 | 135.84 | 129.10 | 133.01 | 1,738,211 | +5.57(+4.37%) |
Nov 04, 2020 | 131.49 | 134.04 | 127.21 | 127.44 | 2,379,991 | -4.15(-3.15%) |
Nov 03, 2020 | 128.40 | 132.68 | 127.97 | 131.59 | 1,712,800 | +5.31(+4.20%) |
Nov 02, 2020 | 121.94 | 126.42 | 121.04 | 126.28 | 2,081,824 | +6.44(+5.37%) |
Oct 30, 2020 | 120.86 | 122.49 | 117.88 | 119.84 | 1,777,602 | -1.41(-1.16%) |
Oct 29, 2020 | 122.00 | 123.06 | 119.72 | 121.25 | 1,389,872 | -1.04(-0.85%) |
Oct 28, 2020 | 123.73 | 125.70 | 121.33 | 122.29 | 1,389,326 | -3.88(-3.07%) |
Oct 27, 2020 | 130.18 | 130.85 | 126.02 | 126.17 | 1,501,452 | -4.71(-3.60%) |
Oct 26, 2020 | 129.98 | 132.83 | 126.10 | 130.88 | 2,035,212 | -1.12(-0.85%) |
Oct 23, 2020 | 132.21 | 133.20 | 130.27 | 132.00 | 928,422 | +1.33(+1.02%) |
Oct 22, 2020 | 131.21 | 133.47 | 129.91 | 130.66 | 1,537,474 | -0.74(-0.57%) |
Oct 21, 2020 | 131.03 | 134.22 | 131.03 | 131.41 | 1,301,018 | -0.42(-0.32%) |
Oct 20, 2020 | 129.81 | 133.34 | 129.21 | 131.83 | 1,016,014 | +2.02(+1.56%) |
Oct 19, 2020 | 130.03 | 132.19 | 128.91 | 129.81 | 925,745 | -0.76(-0.58%) |
Oct 16, 2020 | 133.16 | 134.79 | 130.19 | 130.58 | 1,239,172 | -2.58(-1.94%) |
Oct 15, 2020 | 128.04 | 133.85 | 127.60 | 133.16 | 1,373,984 | +3.03(+2.32%) |
Oct 14, 2020 | 128.16 | 132.16 | 127.80 | 130.13 | 1,238,800 | +1.66(+1.29%) |
Oct 13, 2020 | 125.90 | 129.19 | 124.00 | 128.47 | 1,485,672 | +2.62(+2.08%) |
Oct 12, 2020 | 130.46 | 130.74 | 125.52 | 125.85 | 1,379,024 | -3.61(-2.78%) |
Oct 09, 2020 | 134.81 | 135.29 | 128.72 | 129.46 | 2,850,046 | +2.06(+1.62%) |
Oct 08, 2020 | 125.52 | 128.03 | 124.61 | 127.40 | 1,173,832 | +2.67(+2.14%) |
Oct 07, 2020 | 125.63 | 127.89 | 124.24 | 124.73 | 1,036,362 | +0.68(+0.54%) |
Oct 06, 2020 | 126.39 | 127.95 | 123.90 | 124.05 | 1,301,059 | -1.74(-1.38%) |
Oct 05, 2020 | 123.87 | 126.38 | 122.62 | 125.79 | 1,533,365 | +3.02(+2.46%) |
Oct 02, 2020 | 117.41 | 123.87 | 117.37 | 122.78 | 1,541,955 | +2.41(+2.00%) |
Oct 01, 2020 | 120.55 | 121.47 | 117.39 | 120.37 | 1,912,206 | -0.12(-0.10%) |
Sep 30, 2020 | 117.03 | 122.10 | 116.50 | 120.49 | 1,965,310 | +4.35(+3.74%) |
Sep 29, 2020 | 117.90 | 118.04 | 113.82 | 116.14 | 1,171,482 | -1.14(-0.97%) |
Sep 28, 2020 | 118.36 | 119.69 | 116.76 | 117.28 | 1,158,225 | +0.78(+0.67%) |
Sep 25, 2020 | 112.19 | 117.35 | 111.85 | 116.50 | 1,489,594 | +3.48(+3.08%) |
Sep 24, 2020 | 112.14 | 115.14 | 110.53 | 113.02 | 1,335,351 | +0.60(+0.53%) |
Sep 23, 2020 | 117.69 | 117.98 | 112.17 | 112.42 | 2,338,915 | -4.17(-3.58%) |
Sep 22, 2020 | 121.24 | 121.60 | 115.55 | 116.59 | 2,731,024 | -4.64(-3.83%) |
Sep 21, 2020 | 121.33 | 121.73 | 115.11 | 121.23 | 3,757,802 | -6.57(-5.14%) |
Sep 18, 2020 | 131.61 | 132.28 | 127.65 | 127.80 | 2,142,656 | -4.73(-3.57%) |
Sep 17, 2020 | 131.70 | 133.24 | 129.67 | 132.53 | 1,429,122 | -0.84(-0.63%) |
Sep 16, 2020 | 132.31 | 134.50 | 132.12 | 133.37 | 1,373,430 | +2.14(+1.63%) |
Sep 15, 2020 | 132.35 | 134.09 | 130.37 | 131.23 | 1,366,407 | +0.08(+0.06%) |
Sep 14, 2020 | 130.53 | 131.74 | 129.35 | 131.16 | 1,715,901 | +1.66(+1.28%) |
Sep 11, 2020 | 130.10 | 130.60 | 127.73 | 129.49 | 771,443 | -0.65(-0.50%) |
Sep 10, 2020 | 130.28 | 131.86 | 129.59 | 130.14 | 2,165,974 | +0.83(+0.64%) |
Sep 09, 2020 | 129.16 | 130.79 | 128.30 | 129.31 | 2,021,912 | +1.24(+0.97%) |
Sep 08, 2020 | 131.70 | 131.70 | 127.94 | 128.07 | 1,468,130 | -4.37(-3.30%) |
Sep 04, 2020 | 132.04 | 134.50 | 130.31 | 132.44 | 1,162,494 | +0.44(+0.33%) |
Sep 03, 2020 | 134.10 | 134.68 | 129.78 | 132.01 | 1,924,856 | -1.52(-1.14%) |
Sep 02, 2020 | 130.16 | 134.78 | 128.49 | 133.52 | 2,274,560 | +3.84(+2.96%) |
Sep 01, 2020 | 129.71 | 130.07 | 128.11 | 129.69 | 1,401,278 | -1.47(-1.12%) |
Aug 31, 2020 | 131.01 | 133.22 | 130.51 | 131.16 | 2,534,208 | -0.26(-0.20%) |
Aug 28, 2020 | 129.89 | 131.53 | 127.92 | 131.42 | 1,128,552 | +1.52(+1.17%) |
Aug 27, 2020 | 128.10 | 133.34 | 127.46 | 129.90 | 2,067,973 | +2.70(+2.12%) |
Aug 26, 2020 | 129.10 | 129.30 | 125.53 | 127.20 | 1,050,248 | -2.40(-1.85%) |
Aug 25, 2020 | 129.98 | 130.22 | 127.33 | 129.60 | 1,028,927 | -0.26(-0.20%) |
Aug 24, 2020 | 129.01 | 130.53 | 127.56 | 129.86 | 3,271,423 | +1.81(+1.41%) |
Aug 21, 2020 | 126.35 | 128.50 | 125.91 | 128.05 | 1,236,172 | +1.31(+1.04%) |
Aug 20, 2020 | 127.73 | 129.19 | 125.76 | 126.74 | 1,288,777 | -1.83(-1.42%) |
Aug 19, 2020 | 129.31 | 130.99 | 127.80 | 128.57 | 1,465,153 | -0.84(-0.65%) |
Aug 18, 2020 | 129.86 | 130.07 | 127.98 | 129.41 | 929,624 | -0.38(-0.29%) |
Aug 17, 2020 | 129.42 | 130.92 | 128.85 | 129.78 | 1,412,917 | -0.12(-0.10%) |
Aug 14, 2020 | 125.87 | 130.37 | 125.33 | 129.91 | 1,340,169 | +3.63(+2.88%) |
Aug 13, 2020 | 126.94 | 126.94 | 125.25 | 126.28 | 848,146 | -1.41(-1.11%) |
Aug 12, 2020 | 128.40 | 128.63 | 125.97 | 127.69 | 1,295,618 | +0.52(+0.41%) |
Aug 11, 2020 | 129.43 | 130.43 | 126.46 | 127.17 | 1,544,980 | -0.85(-0.66%) |
Aug 10, 2020 | 125.94 | 128.51 | 125.94 | 128.01 | 1,088,816 | +2.13(+1.69%) |
Aug 07, 2020 | 127.08 | 128.53 | 124.31 | 125.89 | 1,420,159 | -1.98(-1.55%) |
Aug 06, 2020 | 126.52 | 128.50 | 126.16 | 127.87 | 1,746,428 | +1.85(+1.46%) |
Aug 05, 2020 | 125.30 | 127.45 | 124.84 | 126.02 | 2,310,233 | +1.95(+1.57%) |
Aug 04, 2020 | 120.70 | 124.46 | 120.18 | 124.07 | 2,188,783 | +2.44(+2.00%) |
Aug 03, 2020 | 122.83 | 123.02 | 120.61 | 121.64 | 1,164,273 | -0.74(-0.61%) |
Jul 31, 2020 | 123.58 | 123.58 | 120.23 | 122.38 | 2,637,912 | -1.36(-1.10%) |
Jul 30, 2020 | 123.80 | 124.16 | 121.51 | 123.74 | 1,598,212 | -1.67(-1.33%) |
Jul 29, 2020 | 120.97 | 126.39 | 120.68 | 125.42 | 2,513,753 | +5.62(+4.70%) |
Jul 28, 2020 | 120.98 | 122.47 | 119.41 | 119.79 | 1,584,223 | -1.32(-1.09%) |
Jul 27, 2020 | 120.80 | 121.42 | 119.45 | 121.11 | 1,713,151 | -0.17(-0.14%) |
Jul 24, 2020 | 122.26 | 122.26 | 119.89 | 121.29 | 1,703,280 | -1.41(-1.15%) |
Jul 23, 2020 | 120.80 | 123.19 | 119.77 | 122.70 | 4,302,509 | +4.40(+3.72%) |
Jul 22, 2020 | 111.42 | 120.20 | 111.23 | 118.30 | 5,533,889 | +12.65(+11.97%) |
Jul 21, 2020 | 102.70 | 106.50 | 102.63 | 105.65 | 2,569,735 | +4.21(+4.15%) |
Jul 20, 2020 | 102.05 | 102.74 | 99.70 | 101.44 | 3,221,187 | -1.05(-1.03%) |
Jul 17, 2020 | 103.81 | 104.69 | 101.75 | 102.49 | 1,636,432 | -1.04(-1.01%) |
Jul 16, 2020 | 101.31 | 104.68 | 99.97 | 103.54 | 3,002,555 | +1.44(+1.41%) |
Jul 15, 2020 | 98.30 | 102.84 | 97.80 | 102.10 | 3,993,578 | +6.46(+6.76%) |
Jul 14, 2020 | 93.30 | 95.80 | 92.51 | 95.63 | 1,890,122 | +2.06(+2.20%) |
Jul 13, 2020 | 91.81 | 96.36 | 91.81 | 93.57 | 2,698,665 | +0.11(+0.11%) |
Jul 10, 2020 | 90.67 | 93.75 | 90.11 | 93.47 | 1,752,847 | +2.30(+2.52%) |
Jul 09, 2020 | 92.54 | 92.75 | 88.96 | 91.17 | 3,036,180 | -1.25(-1.35%) |
Jul 08, 2020 | 92.98 | 92.98 | 90.21 | 92.41 | 1,656,560 | -0.59(-0.63%) |
Jul 07, 2020 | 94.79 | 95.78 | 92.93 | 93.00 | 1,325,038 | -2.87(-2.99%) |
Jul 06, 2020 | 96.34 | 96.69 | 94.04 | 95.87 | 1,408,878 | +1.20(+1.27%) |
Jul 02, 2020 | 96.83 | 98.74 | 94.44 | 94.68 | 1,599,800 | -0.11(-0.11%) |
Jul 01, 2020 | 93.46 | 96.88 | 92.78 | 94.78 | 2,318,041 | +0.99(+1.05%) |
Jun 30, 2020 | 92.96 | 94.34 | 90.61 | 93.80 | 1,905,310 | +0.83(+0.89%) |
Jun 29, 2020 | 90.50 | 92.98 | 89.03 | 92.96 | 2,629,294 | +3.59(+4.02%) |
Jun 26, 2020 | 90.16 | 91.41 | 88.36 | 89.37 | 2,513,322 | -0.84(-0.93%) |
Jun 25, 2020 | 89.91 | 91.63 | 88.14 | 90.21 | 4,598,177 | -0.37(-0.41%) |
Jun 24, 2020 | 94.15 | 94.57 | 89.91 | 90.58 | 3,528,670 | -5.17(-5.40%) |
Jun 23, 2020 | 97.27 | 98.07 | 93.85 | 95.75 | 2,250,717 | +0.73(+0.77%) |
Jun 22, 2020 | 94.08 | 95.79 | 93.75 | 95.01 | 5,554,511 | +0.76(+0.81%) |
Jun 19, 2020 | 98.48 | 99.87 | 94.15 | 94.25 | 2,782,680 | -2.48(-2.57%) |
Jun 18, 2020 | 94.88 | 98.28 | 93.48 | 96.73 | 2,886,959 | +0.97(+1.01%) |
Jun 17, 2020 | 101.07 | 101.80 | 95.24 | 95.77 | 2,579,994 | -4.99(-4.95%) |
Jun 16, 2020 | 105.42 | 105.67 | 99.65 | 100.75 | 2,451,532 | +0.70(+0.70%) |
Jun 15, 2020 | 94.50 | 100.83 | 93.82 | 100.06 | 2,017,900 | +2.89(+2.97%) |
Jun 12, 2020 | 101.31 | 103.07 | 95.19 | 97.17 | 3,794,093 | -0.54(-0.55%) |
Jun 11, 2020 | 101.47 | 103.36 | 97.40 | 97.71 | 4,230,116 | -8.68(-8.16%) |
Jun 10, 2020 | 111.39 | 112.28 | 105.05 | 106.39 | 3,411,326 | -5.71(-5.09%) |
Jun 09, 2020 | 112.03 | 112.96 | 108.43 | 112.10 | 2,679,750 | -1.97(-1.73%) |
Jun 08, 2020 | 113.55 | 114.71 | 112.48 | 114.07 | 1,902,998 | +2.40(+2.15%) |
Jun 05, 2020 | 108.73 | 113.56 | 107.48 | 111.67 | 3,188,942 | +8.31(+8.04%) |
Jun 04, 2020 | 103.93 | 104.96 | 101.83 | 103.36 | 2,267,623 | -0.95(-0.91%) |
Jun 03, 2020 | 106.06 | 109.40 | 104.18 | 104.31 | 2,885,571 | -1.04(-0.99%) |
Jun 02, 2020 | 105.89 | 106.22 | 104.20 | 105.35 | 1,227,386 | +0.18(+0.17%) |
Jun 01, 2020 | 103.25 | 106.73 | 102.97 | 105.17 | 1,385,669 | +1.86(+1.81%) |
May 29, 2020 | 105.54 | 106.21 | 101.00 | 103.31 | 3,219,883 | -2.77(-2.61%) |
May 28, 2020 | 111.13 | 111.62 | 105.74 | 106.08 | 1,784,141 | -3.76(-3.42%) |
May 27, 2020 | 107.27 | 110.13 | 106.54 | 109.84 | 2,146,979 | +4.44(+4.21%) |
May 26, 2020 | 107.22 | 109.79 | 105.31 | 105.40 | 2,191,886 | +2.30(+2.23%) |
May 22, 2020 | 104.84 | 105.13 | 101.95 | 103.10 | 2,196,362 | -1.31(-1.26%) |
May 21, 2020 | 102.31 | 104.79 | 102.10 | 104.42 | 3,868,071 | +1.58(+1.53%) |
May 20, 2020 | 102.30 | 103.61 | 100.78 | 102.84 | 5,161,377 | +2.47(+2.46%) |
May 19, 2020 | 100.87 | 102.93 | 99.20 | 100.37 | 4,189,416 | -1.68(-1.65%) |
May 18, 2020 | 99.07 | 104.69 | 98.96 | 102.05 | 6,046,298 | +6.63(+6.95%) |
May 15, 2020 | 95.10 | 96.74 | 93.84 | 95.42 | 4,347,712 | -0.42(-0.43%) |
May 14, 2020 | 95.35 | 96.08 | 92.64 | 95.83 | 4,072,714 | -1.10(-1.14%) |
May 13, 2020 | 96.75 | 97.87 | 95.04 | 96.94 | 4,814,642 | +0.73(+0.76%) |
May 12, 2020 | 101.37 | 101.44 | 96.10 | 96.20 | 2,920,401 | -4.44(-4.41%) |
May 11, 2020 | 102.23 | 103.02 | 99.58 | 100.64 | 2,860,347 | -3.65(-3.50%) |
May 08, 2020 | 100.99 | 104.48 | 100.58 | 104.29 | 1,753,571 | +5.20(+5.25%) |
May 07, 2020 | 97.64 | 101.29 | 97.00 | 99.09 | 1,893,854 | +2.96(+3.08%) |
May 06, 2020 | 103.32 | 103.32 | 95.72 | 96.13 | 2,788,540 | -6.75(-6.56%) |
May 05, 2020 | 102.05 | 104.84 | 101.39 | 102.88 | 2,219,274 | +2.75(+2.75%) |
May 04, 2020 | 99.81 | 100.81 | 98.05 | 100.13 | 2,545,333 | -1.21(-1.19%) |
May 01, 2020 | 103.77 | 104.97 | 100.21 | 101.33 | 1,915,000 | -4.85(-4.57%) |
Apr 30, 2020 | 108.10 | 108.52 | 105.39 | 106.19 | 2,282,345 | -3.33(-3.04%) |
Apr 29, 2020 | 108.80 | 112.06 | 107.66 | 109.52 | 2,937,005 | +3.93(+3.72%) |
Apr 28, 2020 | 107.91 | 109.92 | 105.23 | 105.59 | 2,436,053 | -1.58(-1.47%) |
Apr 27, 2020 | 105.20 | 108.15 | 105.03 | 107.16 | 2,409,715 | +2.96(+2.84%) |
Apr 24, 2020 | 102.44 | 104.96 | 100.77 | 104.20 | 2,449,061 | +2.99(+2.95%) |
Apr 23, 2020 | 101.95 | 105.82 | 101.09 | 101.22 | 2,996,798 | +0.21(+0.21%) |
Apr 22, 2020 | 104.69 | 105.25 | 100.83 | 101.00 | 3,219,113 | -0.92(-0.90%) |
Apr 21, 2020 | 100.32 | 110.45 | 97.18 | 101.92 | 4,180,168 | -4.79(-4.49%) |
Apr 20, 2020 | 108.80 | 111.06 | 105.03 | 106.72 | 2,933,287 | -5.05(-4.52%) |
Apr 17, 2020 | 109.01 | 112.17 | 107.48 | 111.77 | 2,444,197 | +7.09(+6.78%) |
Apr 16, 2020 | 105.85 | 107.03 | 103.03 | 104.68 | 2,681,595 | -1.12(-1.06%) |
Apr 15, 2020 | 102.92 | 107.61 | 102.92 | 105.80 | 2,600,676 | -2.96(-2.72%) |
Apr 14, 2020 | 101.76 | 108.92 | 101.68 | 108.75 | 3,805,342 | +8.63(+8.62%) |
Apr 13, 2020 | 103.56 | 104.35 | 98.24 | 100.13 | 2,915,232 | -4.30(-4.12%) |
Apr 09, 2020 | 105.07 | 108.41 | 102.08 | 104.43 | 3,675,195 | +0.00(+0.00%) |
Apr 08, 2020 | 96.64 | 107.10 | 95.90 | 104.43 | 4,274,083 | +9.13(+9.58%) |
Apr 07, 2020 | 96.16 | 99.16 | 94.53 | 95.29 | 4,726,958 | +4.86(+5.38%) |
Apr 06, 2020 | 83.64 | 91.02 | 82.18 | 90.43 | 4,054,946 | +11.35(+14.36%) |
Apr 03, 2020 | 80.52 | 81.51 | 77.05 | 79.08 | 2,153,418 | -2.00(-2.47%) |
Apr 02, 2020 | 79.84 | 85.85 | 79.00 | 81.08 | 2,256,702 | +0.16(+0.20%) |