Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 164.32 | 165.35 | 162.07 | 163.49 | 808,857 | -1.24(-0.75%) |
Mar 30, 2021 | 162.98 | 165.41 | 162.55 | 164.72 | 570,474 | +1.95(+1.20%) |
Mar 29, 2021 | 161.66 | 164.12 | 161.23 | 162.78 | 571,876 | +0.43(+0.26%) |
Mar 26, 2021 | 157.91 | 162.56 | 157.49 | 162.35 | 467,337 | +5.33(+3.39%) |
Mar 25, 2021 | 155.55 | 157.63 | 153.51 | 157.02 | 489,145 | +1.84(+1.19%) |
Mar 24, 2021 | 152.36 | 156.92 | 151.99 | 155.18 | 575,874 | +3.48(+2.30%) |
Mar 23, 2021 | 153.63 | 156.03 | 150.93 | 151.70 | 617,635 | -2.39(-1.55%) |
Mar 22, 2021 | 159.46 | 159.46 | 152.99 | 154.09 | 828,752 | -3.79(-2.40%) |
Mar 19, 2021 | 156.94 | 159.24 | 155.55 | 157.89 | 962,533 | +0.21(+0.14%) |
Mar 18, 2021 | 155.27 | 159.98 | 155.27 | 157.67 | 392,322 | +2.13(+1.37%) |
Mar 17, 2021 | 154.35 | 156.22 | 152.12 | 155.54 | 378,275 | +1.68(+1.09%) |
Mar 16, 2021 | 157.30 | 157.30 | 152.96 | 153.86 | 380,497 | -3.20(-2.04%) |
Mar 15, 2021 | 158.73 | 158.73 | 155.74 | 157.06 | 463,327 | -1.33(-0.84%) |
Mar 12, 2021 | 155.82 | 159.24 | 154.59 | 158.39 | 384,992 | +3.44(+2.22%) |
Mar 11, 2021 | 152.45 | 155.00 | 150.06 | 154.95 | 786,326 | +2.23(+1.46%) |
Mar 10, 2021 | 154.68 | 156.10 | 152.61 | 152.72 | 1,077,378 | -3.59(-2.30%) |
Mar 09, 2021 | 156.50 | 159.82 | 155.68 | 156.31 | 790,683 | +1.26(+0.82%) |
Mar 08, 2021 | 151.74 | 156.56 | 151.00 | 155.05 | 1,023,893 | +3.66(+2.42%) |
Mar 05, 2021 | 146.05 | 152.00 | 144.30 | 151.39 | 716,528 | +6.17(+4.25%) |
Mar 04, 2021 | 151.60 | 151.65 | 144.64 | 145.22 | 577,512 | -3.21(-2.16%) |
Mar 03, 2021 | 147.14 | 150.41 | 146.54 | 148.43 | 708,618 | +1.81(+1.23%) |
Mar 02, 2021 | 144.96 | 148.40 | 143.99 | 146.62 | 556,012 | +1.30(+0.90%) |
Mar 01, 2021 | 143.78 | 148.04 | 143.78 | 145.32 | 604,632 | +2.45(+1.72%) |
Feb 26, 2021 | 142.64 | 144.69 | 141.41 | 142.87 | 757,444 | +0.38(+0.27%) |
Feb 25, 2021 | 142.65 | 143.73 | 141.42 | 142.49 | 441,595 | -0.18(-0.12%) |
Feb 24, 2021 | 140.23 | 143.52 | 139.94 | 142.66 | 383,028 | +2.09(+1.49%) |
Feb 23, 2021 | 140.83 | 141.24 | 137.04 | 140.57 | 430,074 | -1.01(-0.71%) |
Feb 22, 2021 | 141.50 | 143.01 | 140.24 | 141.58 | 497,691 | -0.98(-0.69%) |
Feb 19, 2021 | 143.91 | 145.86 | 142.18 | 142.57 | 1,114,372 | -0.33(-0.23%) |
Feb 18, 2021 | 139.44 | 143.39 | 138.80 | 142.90 | 600,935 | +3.00(+2.14%) |
Feb 17, 2021 | 141.76 | 141.81 | 137.56 | 139.90 | 495,777 | -2.43(-1.71%) |
Feb 16, 2021 | 144.85 | 145.42 | 141.62 | 142.33 | 790,880 | -1.95(-1.35%) |
Feb 12, 2021 | 143.34 | 145.29 | 142.72 | 144.28 | 501,261 | +0.97(+0.68%) |
Feb 11, 2021 | 143.58 | 143.60 | 141.71 | 143.31 | 783,744 | +0.58(+0.41%) |
Feb 10, 2021 | 144.00 | 144.00 | 141.20 | 142.72 | 743,194 | -1.59(-1.10%) |
Feb 09, 2021 | 142.90 | 144.48 | 142.03 | 144.31 | 573,269 | +2.27(+1.60%) |
Feb 08, 2021 | 141.25 | 142.50 | 140.10 | 142.04 | 408,244 | +1.33(+0.95%) |
Feb 05, 2021 | 139.11 | 140.97 | 138.46 | 140.71 | 600,054 | +2.51(+1.82%) |
Feb 04, 2021 | 135.75 | 138.27 | 134.31 | 138.20 | 775,687 | +3.21(+2.38%) |
Feb 03, 2021 | 136.85 | 137.09 | 133.78 | 134.99 | 412,083 | -1.50(-1.10%) |
Feb 02, 2021 | 134.73 | 137.12 | 133.01 | 136.49 | 544,815 | +3.58(+2.70%) |
Feb 01, 2021 | 131.95 | 132.96 | 129.46 | 132.91 | 565,177 | +2.18(+1.67%) |
Jan 29, 2021 | 132.01 | 133.54 | 130.09 | 130.73 | 697,990 | -2.06(-1.55%) |
Jan 28, 2021 | 132.49 | 135.55 | 131.50 | 132.78 | 518,238 | +1.02(+0.77%) |
Jan 27, 2021 | 137.36 | 138.23 | 131.51 | 131.76 | 872,058 | -7.50(-5.39%) |
Jan 26, 2021 | 138.67 | 142.23 | 138.67 | 139.27 | 660,938 | -3.18(-2.24%) |
Jan 25, 2021 | 141.98 | 143.45 | 139.56 | 142.45 | 612,788 | +0.58(+0.41%) |
Jan 22, 2021 | 142.71 | 142.97 | 140.71 | 141.87 | 635,567 | -1.13(-0.79%) |
Jan 21, 2021 | 145.92 | 146.35 | 142.11 | 143.00 | 897,956 | -2.64(-1.81%) |
Jan 20, 2021 | 138.70 | 146.38 | 137.05 | 145.64 | 2,166,381 | +1.46(+1.01%) |
Jan 19, 2021 | 150.03 | 152.16 | 143.68 | 144.18 | 1,285,340 | -2.90(-1.97%) |
Jan 15, 2021 | 147.07 | 147.65 | 144.04 | 147.08 | 710,558 | -0.43(-0.29%) |
Jan 14, 2021 | 146.27 | 148.94 | 145.70 | 147.51 | 651,253 | +2.65(+1.83%) |
Jan 13, 2021 | 145.93 | 146.40 | 143.55 | 144.86 | 748,001 | +0.19(+0.13%) |
Jan 12, 2021 | 143.90 | 145.46 | 142.80 | 144.68 | 663,340 | +0.86(+0.60%) |
Jan 11, 2021 | 144.72 | 145.63 | 143.34 | 143.81 | 470,540 | -1.17(-0.81%) |
Jan 08, 2021 | 144.78 | 148.23 | 144.03 | 144.99 | 695,415 | +0.85(+0.59%) |
Jan 07, 2021 | 143.31 | 146.38 | 141.93 | 144.13 | 907,261 | +1.15(+0.80%) |
Jan 06, 2021 | 138.52 | 143.49 | 137.49 | 142.99 | 956,670 | +8.95(+6.68%) |
Jan 05, 2021 | 131.20 | 134.88 | 130.45 | 134.04 | 699,242 | +3.13(+2.39%) |
Jan 04, 2021 | 132.25 | 133.77 | 130.07 | 130.90 | 859,109 | -1.76(-1.32%) |
Dec 31, 2020 | 132.66 | 132.66 | 132.66 | 406,886 | +1.17(+0.89%) | |
Dec 30, 2020 | 131.94 | 132.78 | 131.01 | 131.48 | 406,886 | -0.64(-0.49%) |
Dec 29, 2020 | 133.48 | 134.23 | 131.69 | 132.12 | 505,856 | -0.62(-0.47%) |
Dec 28, 2020 | 134.71 | 135.06 | 132.44 | 132.75 | 507,978 | -0.66(-0.49%) |
Dec 24, 2020 | 134.07 | 134.60 | 132.73 | 133.41 | 252,578 | -0.99(-0.74%) |
Dec 23, 2020 | 136.32 | 137.02 | 133.83 | 134.40 | 462,836 | -1.38(-1.01%) |
Dec 22, 2020 | 136.43 | 136.91 | 135.38 | 135.77 | 440,013 | -0.89(-0.65%) |
Dec 21, 2020 | 134.84 | 137.28 | 133.23 | 136.67 | 495,878 | +0.31(+0.23%) |
Dec 18, 2020 | 135.26 | 136.84 | 134.45 | 136.36 | 977,558 | +1.70(+1.26%) |
Dec 17, 2020 | 133.80 | 134.92 | 132.52 | 134.66 | 761,913 | +1.00(+0.75%) |
Dec 16, 2020 | 132.43 | 133.92 | 131.18 | 133.66 | 522,538 | +1.53(+1.16%) |
Dec 15, 2020 | 130.80 | 132.38 | 129.72 | 132.12 | 588,190 | +2.25(+1.73%) |
Dec 14, 2020 | 136.07 | 136.23 | 129.86 | 129.87 | 594,224 | -4.96(-3.68%) |
Dec 11, 2020 | 132.35 | 135.31 | 132.35 | 134.83 | 637,421 | +1.82(+1.37%) |
Dec 10, 2020 | 134.43 | 134.75 | 132.03 | 133.02 | 553,137 | -2.42(-1.78%) |
Dec 09, 2020 | 135.89 | 136.83 | 134.80 | 135.43 | 641,424 | -0.11(-0.08%) |
Dec 08, 2020 | 134.60 | 136.15 | 134.24 | 135.54 | 841,397 | +1.07(+0.79%) |
Dec 07, 2020 | 133.09 | 135.24 | 132.56 | 134.47 | 765,738 | +1.24(+0.93%) |
Dec 04, 2020 | 131.04 | 133.53 | 130.57 | 133.23 | 577,779 | +2.78(+2.13%) |
Dec 03, 2020 | 130.55 | 132.39 | 130.14 | 130.45 | 517,896 | -0.63(-0.48%) |
Dec 02, 2020 | 131.68 | 131.85 | 129.59 | 131.09 | 430,006 | -0.61(-0.46%) |
Dec 01, 2020 | 131.18 | 133.30 | 130.62 | 131.70 | 663,641 | +0.37(+0.28%) |
Nov 30, 2020 | 131.81 | 132.75 | 130.59 | 131.33 | 603,567 | -0.01(-0.01%) |
Nov 27, 2020 | 132.09 | 132.79 | 130.81 | 131.34 | 259,686 | -0.54(-0.41%) |
Nov 25, 2020 | 132.30 | 132.60 | 130.30 | 131.88 | 523,596 | -0.81(-0.61%) |
Nov 24, 2020 | 129.91 | 133.27 | 129.34 | 132.69 | 546,324 | +2.77(+2.13%) |
Nov 23, 2020 | 130.53 | 131.41 | 128.19 | 129.92 | 691,878 | -0.01(-0.01%) |
Nov 20, 2020 | 129.43 | 131.36 | 129.20 | 129.93 | 698,196 | +0.06(+0.04%) |
Nov 19, 2020 | 128.09 | 130.38 | 126.70 | 129.87 | 605,175 | +1.52(+1.19%) |
Nov 18, 2020 | 129.16 | 130.83 | 127.70 | 128.35 | 529,482 | -0.80(-0.62%) |
Nov 17, 2020 | 127.62 | 130.34 | 126.28 | 129.15 | 574,122 | +0.44(+0.34%) |
Nov 16, 2020 | 126.28 | 129.05 | 125.81 | 128.72 | 647,268 | +3.34(+2.66%) |
Nov 13, 2020 | 124.16 | 127.34 | 123.63 | 125.38 | 505,466 | +2.10(+1.70%) |
Nov 12, 2020 | 124.55 | 124.79 | 122.37 | 123.28 | 834,708 | -0.94(-0.76%) |
Nov 11, 2020 | 126.00 | 126.39 | 122.61 | 124.22 | 914,859 | -0.71(-0.57%) |
Nov 10, 2020 | 120.38 | 125.91 | 118.29 | 124.93 | 1,946,978 | +4.25(+3.52%) |
Nov 09, 2020 | 124.80 | 125.93 | 120.61 | 120.68 | 1,325,367 | -0.23(-0.19%) |
Nov 06, 2020 | 122.28 | 122.81 | 120.10 | 120.91 | 876,918 | -1.37(-1.12%) |
Nov 05, 2020 | 123.28 | 124.02 | 120.89 | 122.28 | 1,090,352 | +0.28(+0.23%) |
Nov 04, 2020 | 124.96 | 125.68 | 121.84 | 122.00 | 936,532 | -2.69(-2.16%) |
Nov 03, 2020 | 119.96 | 125.13 | 119.96 | 124.69 | 875,034 | +6.09(+5.14%) |
Nov 02, 2020 | 119.18 | 120.05 | 116.46 | 118.60 | 964,745 | +0.67(+0.57%) |
Oct 30, 2020 | 117.70 | 119.88 | 115.49 | 117.93 | 1,359,133 | -0.58(-0.49%) |
Oct 29, 2020 | 119.96 | 120.25 | 118.42 | 118.51 | 975,437 | -1.20(-1.00%) |
Oct 28, 2020 | 120.13 | 122.00 | 119.13 | 119.71 | 912,194 | -2.66(-2.18%) |
Oct 27, 2020 | 123.34 | 125.14 | 121.98 | 122.38 | 906,161 | -0.91(-0.74%) |
Oct 26, 2020 | 124.31 | 124.61 | 121.81 | 123.29 | 978,702 | -1.65(-1.32%) |
Oct 23, 2020 | 123.89 | 125.81 | 123.27 | 124.93 | 829,457 | +1.45(+1.18%) |
Oct 22, 2020 | 121.17 | 124.25 | 119.58 | 123.48 | 1,187,174 | +2.24(+1.85%) |
Oct 21, 2020 | 119.03 | 122.01 | 117.93 | 121.24 | 1,221,192 | +2.03(+1.71%) |
Oct 20, 2020 | 120.73 | 122.44 | 118.98 | 119.21 | 1,080,987 | -0.85(-0.71%) |
Oct 19, 2020 | 121.19 | 123.55 | 119.44 | 120.06 | 1,719,822 | -3.97(-3.20%) |
Oct 16, 2020 | 131.71 | 133.43 | 123.64 | 124.03 | 3,517,995 | -13.37(-9.73%) |
Oct 15, 2020 | 133.46 | 138.14 | 133.46 | 137.40 | 993,276 | +1.77(+1.31%) |
Oct 14, 2020 | 134.82 | 136.99 | 134.38 | 135.63 | 693,608 | +1.47(+1.10%) |
Oct 13, 2020 | 132.71 | 135.24 | 132.71 | 134.16 | 904,440 | +0.70(+0.52%) |
Oct 12, 2020 | 131.77 | 133.94 | 131.77 | 133.46 | 824,479 | +2.47(+1.89%) |
Oct 09, 2020 | 131.46 | 131.82 | 129.86 | 130.99 | 397,334 | -0.08(-0.06%) |
Oct 08, 2020 | 129.48 | 131.29 | 129.32 | 131.07 | 536,372 | +2.65(+2.06%) |
Oct 07, 2020 | 126.89 | 130.07 | 126.89 | 128.42 | 726,369 | +1.96(+1.55%) |
Oct 06, 2020 | 126.95 | 128.67 | 125.43 | 126.46 | 792,277 | +0.00(+0.00%) |
Oct 05, 2020 | 123.98 | 127.24 | 123.67 | 126.46 | 1,517,968 | +2.96(+2.40%) |
Oct 02, 2020 | 120.91 | 124.33 | 120.42 | 123.50 | 1,119,639 | +2.21(+1.82%) |
Oct 01, 2020 | 122.71 | 123.36 | 120.58 | 121.29 | 696,879 | -1.13(-0.93%) |
Sep 30, 2020 | 125.08 | 125.42 | 121.39 | 122.42 | 857,878 | -2.18(-1.75%) |
Sep 29, 2020 | 126.44 | 127.10 | 124.55 | 124.61 | 457,808 | -1.86(-1.47%) |
Sep 28, 2020 | 126.18 | 127.42 | 125.88 | 126.46 | 607,923 | +1.18(+0.94%) |
Sep 25, 2020 | 125.87 | 126.95 | 125.09 | 125.28 | 820,579 | -1.48(-1.17%) |
Sep 24, 2020 | 126.36 | 128.04 | 124.61 | 126.77 | 500,540 | +1.19(+0.95%) |
Sep 23, 2020 | 125.25 | 126.99 | 124.44 | 125.57 | 791,608 | +0.64(+0.51%) |
Sep 22, 2020 | 126.66 | 127.96 | 124.25 | 124.93 | 1,331,137 | -2.18(-1.71%) |
Sep 21, 2020 | 126.18 | 127.50 | 124.24 | 127.11 | 1,028,291 | -0.39(-0.30%) |
Sep 18, 2020 | 129.13 | 130.07 | 125.46 | 127.50 | 1,560,330 | -2.73(-2.10%) |
Sep 17, 2020 | 126.09 | 130.28 | 124.13 | 130.23 | 869,738 | +2.82(+2.21%) |
Sep 16, 2020 | 129.59 | 130.00 | 127.26 | 127.41 | 1,007,669 | -1.40(-1.09%) |
Sep 15, 2020 | 128.04 | 129.58 | 127.16 | 128.82 | 811,721 | +0.93(+0.73%) |
Sep 14, 2020 | 132.00 | 132.35 | 126.94 | 127.89 | 931,515 | -3.00(-2.29%) |
Sep 11, 2020 | 132.65 | 133.37 | 130.03 | 130.89 | 785,275 | -0.85(-0.65%) |
Sep 10, 2020 | 133.73 | 134.38 | 130.93 | 131.74 | 720,125 | -1.99(-1.49%) |
Sep 09, 2020 | 132.12 | 134.94 | 132.12 | 133.73 | 593,184 | +2.58(+1.96%) |
Sep 08, 2020 | 131.85 | 133.97 | 129.89 | 131.15 | 1,119,128 | -1.19(-0.90%) |
Sep 04, 2020 | 134.42 | 134.94 | 130.03 | 132.34 | 839,367 | -1.60(-1.19%) |
Sep 03, 2020 | 137.62 | 137.62 | 132.92 | 133.94 | 747,673 | -3.20(-2.33%) |
Sep 02, 2020 | 136.66 | 137.61 | 135.85 | 137.14 | 513,619 | +0.58(+0.43%) |
Sep 01, 2020 | 135.95 | 137.14 | 134.79 | 136.56 | 717,689 | +0.42(+0.31%) |
Aug 31, 2020 | 137.60 | 138.68 | 135.15 | 136.14 | 649,346 | -1.17(-0.85%) |
Aug 28, 2020 | 139.04 | 139.16 | 136.96 | 137.31 | 552,077 | -1.02(-0.74%) |
Aug 27, 2020 | 138.04 | 139.83 | 137.27 | 138.33 | 628,192 | +0.58(+0.42%) |
Aug 26, 2020 | 136.38 | 137.83 | 135.35 | 137.75 | 591,069 | +1.22(+0.89%) |
Aug 25, 2020 | 136.94 | 137.20 | 136.02 | 136.53 | 507,589 | -0.67(-0.49%) |
Aug 24, 2020 | 137.38 | 137.56 | 136.03 | 137.20 | 795,224 | +0.20(+0.15%) |
Aug 21, 2020 | 134.25 | 137.22 | 133.64 | 136.99 | 640,545 | +2.62(+1.95%) |
Aug 20, 2020 | 132.96 | 135.08 | 132.38 | 134.38 | 485,830 | +0.44(+0.33%) |
Aug 19, 2020 | 134.79 | 135.50 | 133.54 | 133.94 | 714,884 | +0.26(+0.20%) |
Aug 18, 2020 | 134.99 | 135.25 | 133.47 | 133.68 | 887,249 | -1.38(-1.02%) |
Aug 17, 2020 | 133.45 | 135.07 | 133.15 | 135.06 | 538,743 | +2.16(+1.63%) |
Aug 14, 2020 | 133.00 | 134.59 | 132.45 | 132.90 | 658,507 | +0.47(+0.35%) |
Aug 13, 2020 | 132.18 | 133.66 | 131.78 | 132.43 | 544,563 | -0.58(-0.44%) |
Aug 12, 2020 | 134.19 | 136.59 | 132.69 | 133.01 | 883,463 | -0.37(-0.28%) |
Aug 11, 2020 | 133.16 | 135.45 | 132.58 | 133.38 | 879,755 | +0.96(+0.72%) |
Aug 10, 2020 | 132.38 | 133.74 | 131.69 | 132.42 | 777,092 | +0.73(+0.55%) |
Aug 07, 2020 | 128.94 | 131.79 | 128.94 | 131.69 | 993,491 | +2.00(+1.54%) |
Aug 06, 2020 | 128.31 | 129.89 | 126.93 | 129.70 | 782,732 | +2.25(+1.76%) |
Aug 05, 2020 | 127.99 | 129.15 | 126.96 | 127.45 | 812,660 | -0.32(-0.25%) |
Aug 04, 2020 | 126.22 | 127.84 | 125.62 | 127.77 | 860,815 | +1.50(+1.19%) |
Aug 03, 2020 | 125.79 | 127.88 | 125.77 | 126.27 | 876,492 | +1.18(+0.94%) |
Jul 31, 2020 | 124.35 | 125.30 | 121.36 | 125.09 | 1,024,287 | +0.35(+0.28%) |
Jul 30, 2020 | 124.26 | 125.14 | 123.33 | 124.75 | 551,096 | -1.13(-0.90%) |
Jul 29, 2020 | 124.83 | 127.28 | 124.57 | 125.88 | 883,098 | +2.16(+1.74%) |
Jul 28, 2020 | 125.83 | 126.59 | 123.46 | 123.72 | 883,957 | -2.29(-1.82%) |
Jul 27, 2020 | 126.74 | 128.25 | 125.44 | 126.01 | 1,015,131 | -0.42(-0.34%) |
Jul 24, 2020 | 126.69 | 127.79 | 125.87 | 126.44 | 943,498 | -0.66(-0.52%) |
Jul 23, 2020 | 127.04 | 129.06 | 126.69 | 127.09 | 742,999 | -0.67(-0.52%) |
Jul 22, 2020 | 128.38 | 130.65 | 126.91 | 127.76 | 1,186,651 | -0.84(-0.65%) |
Jul 21, 2020 | 130.51 | 131.67 | 127.67 | 128.60 | 898,962 | -1.32(-1.02%) |
Jul 20, 2020 | 131.02 | 132.83 | 129.23 | 129.93 | 1,542,955 | -2.34(-1.77%) |
Jul 17, 2020 | 132.44 | 134.15 | 130.70 | 132.27 | 2,371,211 | +4.13(+3.22%) |
Jul 16, 2020 | 125.65 | 128.57 | 125.06 | 128.14 | 1,307,235 | +2.14(+1.70%) |
Jul 15, 2020 | 124.86 | 126.78 | 123.74 | 126.00 | 976,395 | +1.59(+1.28%) |
Jul 14, 2020 | 122.44 | 124.74 | 121.47 | 124.41 | 699,244 | +2.94(+2.42%) |
Jul 13, 2020 | 124.38 | 125.94 | 121.06 | 121.47 | 1,130,768 | -1.92(-1.56%) |
Jul 10, 2020 | 121.28 | 123.51 | 121.04 | 123.39 | 1,120,178 | +2.55(+2.11%) |
Jul 09, 2020 | 121.64 | 121.96 | 119.17 | 120.84 | 904,864 | -0.88(-0.72%) |
Jul 08, 2020 | 120.07 | 122.99 | 119.79 | 121.72 | 801,932 | +1.81(+1.51%) |
Jul 07, 2020 | 116.05 | 121.01 | 115.74 | 119.91 | 967,821 | +3.09(+2.65%) |
Jul 06, 2020 | 115.23 | 117.53 | 114.82 | 116.82 | 672,839 | +2.50(+2.18%) |
Jul 02, 2020 | 114.91 | 115.75 | 113.97 | 114.32 | 582,587 | +0.59(+0.52%) |
Jul 01, 2020 | 116.94 | 117.35 | 113.35 | 113.73 | 625,976 | -2.60(-2.23%) |
Jun 30, 2020 | 115.87 | 117.20 | 115.36 | 116.33 | 672,194 | +0.25(+0.22%) |
Jun 29, 2020 | 116.24 | 117.09 | 114.70 | 116.08 | 782,366 | +0.75(+0.65%) |
Jun 26, 2020 | 113.58 | 115.94 | 113.10 | 115.33 | 1,266,032 | +0.88(+0.77%) |
Jun 25, 2020 | 112.58 | 114.59 | 111.63 | 114.45 | 534,946 | +1.31(+1.15%) |
Jun 24, 2020 | 114.41 | 115.91 | 112.97 | 113.14 | 625,450 | -2.72(-2.35%) |
Jun 23, 2020 | 116.32 | 117.19 | 114.66 | 115.86 | 842,151 | +2.63(+2.32%) |
Jun 22, 2020 | 113.06 | 114.00 | 111.56 | 113.23 | 613,535 | -0.45(-0.40%) |
Jun 19, 2020 | 117.22 | 117.22 | 112.58 | 113.69 | 1,152,762 | -1.64(-1.43%) |
Jun 18, 2020 | 114.82 | 115.75 | 114.30 | 115.33 | 687,817 | -0.50(-0.43%) |
Jun 17, 2020 | 115.82 | 117.47 | 114.24 | 115.83 | 922,811 | +3.03(+2.68%) |
Jun 16, 2020 | 114.57 | 115.14 | 112.25 | 112.81 | 1,060,240 | +0.98(+0.87%) |
Jun 15, 2020 | 107.66 | 112.27 | 106.62 | 111.83 | 594,431 | +1.53(+1.38%) |
Jun 12, 2020 | 111.46 | 112.01 | 107.75 | 110.30 | 845,021 | +1.31(+1.21%) |
Jun 11, 2020 | 112.64 | 113.35 | 108.50 | 108.99 | 792,794 | -6.04(-5.25%) |
Jun 10, 2020 | 115.74 | 117.56 | 114.87 | 115.03 | 789,685 | -0.79(-0.68%) |
Jun 09, 2020 | 115.94 | 116.49 | 114.87 | 115.82 | 657,241 | -2.13(-1.80%) |
Jun 08, 2020 | 118.07 | 118.32 | 116.25 | 117.95 | 635,358 | +1.23(+1.05%) |
Jun 05, 2020 | 115.59 | 116.92 | 114.47 | 116.72 | 1,053,250 | +3.04(+2.67%) |
Jun 04, 2020 | 112.36 | 113.70 | 111.66 | 113.69 | 929,268 | +1.59(+1.41%) |
Jun 03, 2020 | 115.65 | 115.82 | 111.85 | 112.10 | 1,012,828 | -1.76(-1.54%) |
Jun 02, 2020 | 111.45 | 115.17 | 111.45 | 113.86 | 1,069,916 | +2.15(+1.92%) |
Jun 01, 2020 | 115.05 | 115.54 | 111.65 | 111.71 | 979,623 | -3.97(-3.44%) |
May 29, 2020 | 114.45 | 116.20 | 114.09 | 115.69 | 1,044,044 | +0.76(+0.66%) |
May 28, 2020 | 115.71 | 116.71 | 114.11 | 114.92 | 961,587 | -0.62(-0.54%) |
May 27, 2020 | 111.62 | 115.55 | 110.80 | 115.54 | 1,319,585 | +4.82(+4.35%) |
May 26, 2020 | 109.23 | 110.86 | 108.25 | 110.73 | 1,364,387 | +5.88(+5.61%) |
May 22, 2020 | 102.44 | 104.96 | 101.57 | 104.85 | 872,743 | +2.27(+2.21%) |
May 21, 2020 | 101.87 | 103.04 | 101.23 | 102.58 | 663,592 | +1.06(+1.05%) |
May 20, 2020 | 100.38 | 102.39 | 100.25 | 101.52 | 595,511 | +2.83(+2.87%) |
May 19, 2020 | 98.54 | 101.09 | 98.51 | 98.68 | 484,213 | -0.54(-0.55%) |
May 18, 2020 | 98.11 | 99.94 | 97.34 | 99.22 | 677,713 | +4.35(+4.59%) |
May 15, 2020 | 94.06 | 95.82 | 93.60 | 94.87 | 875,847 | -0.53(-0.56%) |
May 14, 2020 | 93.22 | 95.69 | 92.13 | 95.41 | 749,356 | +0.70(+0.73%) |
May 13, 2020 | 96.59 | 97.00 | 93.28 | 94.71 | 529,876 | -1.79(-1.85%) |
May 12, 2020 | 100.32 | 101.31 | 96.33 | 96.50 | 599,598 | -3.27(-3.28%) |
May 11, 2020 | 98.75 | 100.48 | 97.89 | 99.77 | 447,474 | -0.05(-0.05%) |
May 08, 2020 | 97.38 | 99.92 | 97.34 | 99.81 | 501,799 | +3.05(+3.15%) |
May 07, 2020 | 97.39 | 98.41 | 96.38 | 96.77 | 558,899 | +0.55(+0.57%) |
May 06, 2020 | 97.81 | 97.90 | 95.96 | 96.22 | 551,917 | -1.20(-1.23%) |
May 05, 2020 | 98.53 | 98.53 | 96.85 | 97.41 | 732,546 | +0.64(+0.66%) |
May 04, 2020 | 96.91 | 96.91 | 93.19 | 96.78 | 985,403 | -0.47(-0.48%) |
May 01, 2020 | 96.02 | 98.33 | 95.37 | 97.24 | 777,300 | -0.25(-0.25%) |
Apr 30, 2020 | 101.23 | 101.38 | 97.18 | 97.49 | 1,061,935 | -4.41(-4.32%) |
Apr 29, 2020 | 103.78 | 103.92 | 100.72 | 101.90 | 999,341 | +0.26(+0.26%) |
Apr 28, 2020 | 102.88 | 103.73 | 101.39 | 101.64 | 764,343 | +0.74(+0.74%) |
Apr 27, 2020 | 98.71 | 102.00 | 98.07 | 100.89 | 663,921 | +2.94(+3.00%) |
Apr 24, 2020 | 98.01 | 98.47 | 96.56 | 97.95 | 915,252 | +0.70(+0.72%) |
Apr 23, 2020 | 96.63 | 98.25 | 95.89 | 97.25 | 1,054,605 | +0.60(+0.62%) |
Apr 22, 2020 | 98.17 | 98.17 | 95.33 | 96.65 | 628,012 | +0.36(+0.37%) |
Apr 21, 2020 | 93.54 | 97.32 | 93.54 | 96.29 | 790,225 | -0.97(-1.00%) |
Apr 20, 2020 | 102.33 | 103.39 | 97.00 | 97.27 | 1,073,855 | -6.45(-6.22%) |
Apr 17, 2020 | 102.20 | 104.26 | 101.24 | 103.72 | 965,246 | +3.69(+3.69%) |
Apr 16, 2020 | 96.78 | 100.38 | 95.93 | 100.03 | 1,241,052 | +2.82(+2.91%) |
Apr 15, 2020 | 96.68 | 98.62 | 94.10 | 97.20 | 1,663,190 | +2.82(+2.99%) |
Apr 14, 2020 | 93.38 | 95.94 | 92.78 | 94.38 | 1,790,835 | +2.85(+3.12%) |
Apr 13, 2020 | 95.73 | 95.74 | 90.99 | 91.52 | 939,560 | -4.11(-4.29%) |
Apr 09, 2020 | 96.62 | 99.34 | 94.02 | 95.63 | 1,058,182 | +0.35(+0.36%) |
Apr 08, 2020 | 95.64 | 96.21 | 94.52 | 95.28 | 1,130,049 | +0.37(+0.39%) |
Apr 07, 2020 | 96.13 | 97.49 | 93.76 | 94.92 | 1,734,705 | +1.47(+1.57%) |
Apr 06, 2020 | 89.64 | 94.20 | 88.76 | 93.45 | 1,249,216 | +6.91(+7.99%) |
Apr 03, 2020 | 87.15 | 88.74 | 85.51 | 86.54 | 877,289 | -1.08(-1.23%) |
Apr 02, 2020 | 86.03 | 88.11 | 84.87 | 87.62 | 943,916 | +0.37(+0.42%) |