Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 135.89 | 141.71 | 135.21 | 139.50 | 459,223 | +5.19(+3.86%) |
Mar 30, 2021 | 131.77 | 135.54 | 129.76 | 134.31 | 506,928 | +1.50(+1.13%) |
Mar 29, 2021 | 137.25 | 138.43 | 130.72 | 132.81 | 328,727 | -4.68(-3.40%) |
Mar 26, 2021 | 141.04 | 141.41 | 133.32 | 137.49 | 576,600 | -2.85(-2.03%) |
Mar 25, 2021 | 136.95 | 141.03 | 133.30 | 140.34 | 344,970 | +1.93(+1.39%) |
Mar 24, 2021 | 141.98 | 145.20 | 138.14 | 138.41 | 206,339 | -3.72(-2.62%) |
Mar 23, 2021 | 144.43 | 145.98 | 140.55 | 142.13 | 301,140 | -2.72(-1.88%) |
Mar 22, 2021 | 142.66 | 147.47 | 142.21 | 144.85 | 591,453 | +2.04(+1.43%) |
Mar 19, 2021 | 143.88 | 144.82 | 140.50 | 142.81 | 577,700 | -0.19(-0.13%) |
Mar 18, 2021 | 149.14 | 149.25 | 142.03 | 143.00 | 546,679 | -7.50(-4.98%) |
Mar 17, 2021 | 150.87 | 151.22 | 145.92 | 150.50 | 320,654 | -1.95(-1.28%) |
Mar 16, 2021 | 154.39 | 156.40 | 149.78 | 152.45 | 315,016 | -1.11(-0.72%) |
Mar 15, 2021 | 148.39 | 154.24 | 148.39 | 153.56 | 395,568 | +4.94(+3.32%) |
Mar 12, 2021 | 147.88 | 148.94 | 144.80 | 148.62 | 352,200 | -0.15(-0.10%) |
Mar 11, 2021 | 146.90 | 148.96 | 145.24 | 148.77 | 322,560 | +3.32(+2.28%) |
Mar 10, 2021 | 147.37 | 149.20 | 145.33 | 145.45 | 464,273 | -0.36(-0.25%) |
Mar 09, 2021 | 142.73 | 147.09 | 141.76 | 145.81 | 523,598 | +5.86(+4.19%) |
Mar 08, 2021 | 150.66 | 150.66 | 137.89 | 139.95 | 779,767 | -11.17(-7.39%) |
Mar 05, 2021 | 157.14 | 158.50 | 146.66 | 151.12 | 588,000 | -4.58(-2.94%) |
Mar 04, 2021 | 160.79 | 161.70 | 150.39 | 155.70 | 484,446 | -6.51(-4.01%) |
Mar 03, 2021 | 167.39 | 167.39 | 160.87 | 162.21 | 275,266 | -5.90(-3.51%) |
Mar 02, 2021 | 170.42 | 172.31 | 167.67 | 168.11 | 179,843 | -1.64(-0.97%) |
Mar 01, 2021 | 166.87 | 171.96 | 165.49 | 169.75 | 262,675 | +4.57(+2.77%) |
Feb 26, 2021 | 166.85 | 169.63 | 161.85 | 165.18 | 390,700 | -1.96(-1.17%) |
Feb 25, 2021 | 171.05 | 173.50 | 161.71 | 167.14 | 614,201 | -3.77(-2.21%) |
Feb 24, 2021 | 165.55 | 174.58 | 165.55 | 170.91 | 391,891 | +5.00(+3.01%) |
Feb 23, 2021 | 166.42 | 167.56 | 158.55 | 165.91 | 569,908 | -2.37(-1.41%) |
Feb 22, 2021 | 173.04 | 174.42 | 167.35 | 168.28 | 475,338 | -5.92(-3.40%) |
Feb 19, 2021 | 176.80 | 179.71 | 174.08 | 174.20 | 546,000 | -1.60(-0.91%) |
Feb 18, 2021 | 174.56 | 176.69 | 172.40 | 175.80 | 239,075 | -0.64(-0.36%) |
Feb 17, 2021 | 177.54 | 179.19 | 173.79 | 176.44 | 187,422 | -2.02(-1.13%) |
Feb 16, 2021 | 183.00 | 183.00 | 176.49 | 178.46 | 209,562 | -3.72(-2.04%) |
Feb 12, 2021 | 180.01 | 182.70 | 178.86 | 182.18 | 130,800 | +0.42(+0.23%) |
Feb 11, 2021 | 183.00 | 183.00 | 178.26 | 181.76 | 183,397 | -0.09(-0.05%) |
Feb 10, 2021 | 182.55 | 183.77 | 180.96 | 181.85 | 281,729 | +0.29(+0.16%) |
Feb 09, 2021 | 179.75 | 183.14 | 178.43 | 181.56 | 199,705 | +2.32(+1.29%) |
Feb 08, 2021 | 177.67 | 180.94 | 177.67 | 179.24 | 292,284 | +2.31(+1.31%) |
Feb 05, 2021 | 176.00 | 178.00 | 174.67 | 176.93 | 197,500 | +2.94(+1.69%) |
Feb 04, 2021 | 169.49 | 175.30 | 168.49 | 173.99 | 254,261 | +5.67(+3.37%) |
Feb 03, 2021 | 168.00 | 168.55 | 164.44 | 168.32 | 299,848 | -0.31(-0.18%) |
Feb 02, 2021 | 166.34 | 171.99 | 165.74 | 168.63 | 372,354 | +5.16(+3.16%) |
Feb 01, 2021 | 162.67 | 166.27 | 158.19 | 163.47 | 372,319 | +1.68(+1.04%) |
Jan 29, 2021 | 163.50 | 163.88 | 156.04 | 161.79 | 677,400 | -2.96(-1.80%) |
Jan 28, 2021 | 170.70 | 171.76 | 164.16 | 164.75 | 617,859 | -4.55(-2.69%) |
Jan 27, 2021 | 173.08 | 174.85 | 168.36 | 169.30 | 497,105 | -6.63(-3.77%) |
Jan 26, 2021 | 177.20 | 178.31 | 173.98 | 175.93 | 297,156 | -0.39(-0.22%) |
Jan 25, 2021 | 175.37 | 180.38 | 173.90 | 176.32 | 392,406 | +0.36(+0.20%) |
Jan 22, 2021 | 180.67 | 184.31 | 173.84 | 175.96 | 314,100 | -4.46(-2.47%) |
Jan 21, 2021 | 177.37 | 184.85 | 177.35 | 180.42 | 461,161 | +3.20(+1.81%) |
Jan 20, 2021 | 178.40 | 180.45 | 177.22 | 177.22 | 582,487 | -0.47(-0.26%) |
Jan 19, 2021 | 178.42 | 179.66 | 168.64 | 177.69 | 651,826 | +2.50(+1.43%) |
Jan 15, 2021 | 174.98 | 176.12 | 171.64 | 175.19 | 328,000 | -0.93(-0.53%) |
Jan 14, 2021 | 175.46 | 179.96 | 175.46 | 176.12 | 527,799 | +0.33(+0.19%) |
Jan 13, 2021 | 164.96 | 178.37 | 164.96 | 175.79 | 687,809 | +10.79(+6.54%) |
Jan 12, 2021 | 169.19 | 169.88 | 160.25 | 165.00 | 555,874 | -4.15(-2.45%) |
Jan 11, 2021 | 169.80 | 174.50 | 162.46 | 169.15 | 394,917 | -1.86(-1.09%) |
Jan 08, 2021 | 164.66 | 175.23 | 163.88 | 171.01 | 624,600 | +7.48(+4.57%) |
Jan 07, 2021 | 168.60 | 170.43 | 155.28 | 163.53 | 1,955,564 | -4.57(-2.72%) |
Jan 06, 2021 | 170.91 | 172.21 | 166.71 | 168.10 | 398,874 | -2.72(-1.59%) |
Jan 05, 2021 | 172.76 | 175.01 | 170.03 | 170.82 | 808,030 | -0.72(-0.42%) |
Jan 04, 2021 | 174.45 | 176.50 | 168.62 | 171.54 | 287,377 | -1.56(-0.90%) |
Dec 31, 2020 | 173.10 | 173.10 | 173.10 | 271,945 | -2.45(-1.40%) | |
Dec 30, 2020 | 177.55 | 182.67 | 174.44 | 175.55 | 271,945 | -0.95(-0.54%) |
Dec 29, 2020 | 178.93 | 180.17 | 174.21 | 176.50 | 390,227 | -1.87(-1.05%) |
Dec 28, 2020 | 185.23 | 185.23 | 177.51 | 178.37 | 232,656 | -4.04(-2.21%) |
Dec 24, 2020 | 184.76 | 185.08 | 180.75 | 182.41 | 124,900 | -1.93(-1.05%) |
Dec 23, 2020 | 185.61 | 188.14 | 182.70 | 184.34 | 213,053 | +0.94(+0.51%) |
Dec 22, 2020 | 180.03 | 185.71 | 177.41 | 183.40 | 216,632 | +3.32(+1.84%) |
Dec 21, 2020 | 178.01 | 181.84 | 175.95 | 180.08 | 260,870 | -1.15(-0.63%) |
Dec 18, 2020 | 178.31 | 182.01 | 177.00 | 181.23 | 536,800 | +3.64(+2.05%) |
Dec 17, 2020 | 174.96 | 180.78 | 173.98 | 177.59 | 383,887 | +4.22(+2.43%) |
Dec 16, 2020 | 171.15 | 174.84 | 168.96 | 173.37 | 243,358 | +3.11(+1.83%) |
Dec 15, 2020 | 164.40 | 171.13 | 163.68 | 170.26 | 320,894 | +8.15(+5.03%) |
Dec 14, 2020 | 164.04 | 167.81 | 161.90 | 162.11 | 256,602 | -0.79(-0.48%) |
Dec 11, 2020 | 165.52 | 167.86 | 159.64 | 162.90 | 157,100 | -3.36(-2.02%) |
Dec 10, 2020 | 161.96 | 166.63 | 159.71 | 166.26 | 247,078 | +4.27(+2.64%) |
Dec 09, 2020 | 165.28 | 166.99 | 159.01 | 161.99 | 216,840 | -2.16(-1.32%) |
Dec 08, 2020 | 161.07 | 164.66 | 159.78 | 164.15 | 310,223 | +1.66(+1.02%) |
Dec 07, 2020 | 161.41 | 164.99 | 160.31 | 162.49 | 186,842 | +1.76(+1.10%) |
Dec 04, 2020 | 157.15 | 161.87 | 156.96 | 160.73 | 200,400 | +4.14(+2.64%) |
Dec 03, 2020 | 158.71 | 159.47 | 153.76 | 156.59 | 289,351 | -2.70(-1.70%) |
Dec 02, 2020 | 160.31 | 160.31 | 156.81 | 159.29 | 186,608 | -2.28(-1.41%) |
Dec 01, 2020 | 162.33 | 163.96 | 156.46 | 161.57 | 342,361 | +0.32(+0.20%) |
Nov 30, 2020 | 171.78 | 171.78 | 159.83 | 161.25 | 543,108 | -9.78(-5.72%) |
Nov 27, 2020 | 168.60 | 171.44 | 167.76 | 171.03 | 76,800 | +2.06(+1.22%) |
Nov 25, 2020 | 170.30 | 171.13 | 168.00 | 168.97 | 124,800 | -0.90(-0.53%) |
Nov 24, 2020 | 172.25 | 173.21 | 169.14 | 169.87 | 278,535 | -0.18(-0.11%) |
Nov 23, 2020 | 172.04 | 174.20 | 168.73 | 170.05 | 189,374 | -1.21(-0.71%) |
Nov 20, 2020 | 171.95 | 173.37 | 168.14 | 171.26 | 369,200 | -1.28(-0.74%) |
Nov 19, 2020 | 172.02 | 173.90 | 169.38 | 172.54 | 139,116 | +0.52(+0.30%) |
Nov 18, 2020 | 170.61 | 174.78 | 167.85 | 172.02 | 405,862 | +1.81(+1.06%) |
Nov 17, 2020 | 168.00 | 171.28 | 166.23 | 170.21 | 214,891 | +0.70(+0.41%) |
Nov 16, 2020 | 168.42 | 169.89 | 166.79 | 169.51 | 452,922 | +2.81(+1.69%) |
Nov 13, 2020 | 167.00 | 167.79 | 163.25 | 166.70 | 233,800 | +0.25(+0.15%) |
Nov 12, 2020 | 167.50 | 168.00 | 165.34 | 166.45 | 158,521 | -1.89(-1.12%) |
Nov 11, 2020 | 170.00 | 170.00 | 165.63 | 168.34 | 193,391 | -1.23(-0.73%) |
Nov 10, 2020 | 170.75 | 171.66 | 167.16 | 169.57 | 384,550 | -1.18(-0.69%) |
Nov 09, 2020 | 165.60 | 175.71 | 165.60 | 170.75 | 549,596 | +10.62(+6.63%) |
Nov 06, 2020 | 158.77 | 165.19 | 151.50 | 160.13 | 435,700 | +2.06(+1.30%) |
Nov 05, 2020 | 156.21 | 163.55 | 155.62 | 158.07 | 383,337 | +3.30(+2.13%) |
Nov 04, 2020 | 151.80 | 154.96 | 149.29 | 154.77 | 283,091 | +5.04(+3.37%) |
Nov 03, 2020 | 148.86 | 151.63 | 146.78 | 149.73 | 303,373 | +3.83(+2.63%) |
Nov 02, 2020 | 150.73 | 151.24 | 143.87 | 145.90 | 195,703 | -3.31(-2.22%) |
Oct 30, 2020 | 148.89 | 151.39 | 144.51 | 149.21 | 312,300 | -0.09(-0.06%) |
Oct 29, 2020 | 148.36 | 149.87 | 144.66 | 149.30 | 241,090 | +0.84(+0.57%) |
Oct 28, 2020 | 151.26 | 151.60 | 146.23 | 148.46 | 207,428 | -6.25(-4.04%) |
Oct 27, 2020 | 156.55 | 157.15 | 154.45 | 154.71 | 330,775 | -2.03(-1.30%) |
Oct 26, 2020 | 159.38 | 160.45 | 154.71 | 156.74 | 312,318 | -5.15(-3.18%) |
Oct 23, 2020 | 164.66 | 169.09 | 160.85 | 161.89 | 338,900 | -0.38(-0.23%) |
Oct 22, 2020 | 156.57 | 166.29 | 156.57 | 162.27 | 497,939 | +6.27(+4.02%) |
Oct 21, 2020 | 151.99 | 157.35 | 151.00 | 156.00 | 342,874 | +5.44(+3.61%) |
Oct 20, 2020 | 151.67 | 153.13 | 148.81 | 150.56 | 279,516 | -0.95(-0.63%) |
Oct 19, 2020 | 153.99 | 155.29 | 150.80 | 151.51 | 147,542 | -0.98(-0.64%) |
Oct 16, 2020 | 153.10 | 154.97 | 152.16 | 152.49 | 126,700 | -0.22(-0.14%) |
Oct 15, 2020 | 149.77 | 154.07 | 148.54 | 152.71 | 168,955 | +1.32(+0.87%) |
Oct 14, 2020 | 152.54 | 154.74 | 150.40 | 151.39 | 641,674 | -0.86(-0.56%) |
Oct 13, 2020 | 151.47 | 154.56 | 150.92 | 152.25 | 409,687 | +0.14(+0.09%) |
Oct 12, 2020 | 151.89 | 153.03 | 150.60 | 152.11 | 155,796 | +2.04(+1.36%) |
Oct 09, 2020 | 149.21 | 150.98 | 147.37 | 150.07 | 172,100 | +2.63(+1.78%) |
Oct 08, 2020 | 146.00 | 147.87 | 143.63 | 147.44 | 192,507 | +2.64(+1.82%) |
Oct 07, 2020 | 142.14 | 145.75 | 139.74 | 144.80 | 177,124 | +4.14(+2.94%) |
Oct 06, 2020 | 142.49 | 144.49 | 140.07 | 140.66 | 123,174 | -1.25(-0.88%) |
Oct 05, 2020 | 139.16 | 142.23 | 138.76 | 141.91 | 168,864 | +3.74(+2.71%) |
Oct 02, 2020 | 137.22 | 139.56 | 135.97 | 138.17 | 233,400 | -0.97(-0.70%) |
Oct 01, 2020 | 140.55 | 141.37 | 138.87 | 139.14 | 219,392 | -0.16(-0.11%) |
Sep 30, 2020 | 139.09 | 140.62 | 137.27 | 139.30 | 275,832 | +0.58(+0.42%) |
Sep 29, 2020 | 140.25 | 142.44 | 137.92 | 138.72 | 206,147 | -1.04(-0.74%) |
Sep 28, 2020 | 142.35 | 143.10 | 139.46 | 139.76 | 177,955 | -0.34(-0.24%) |
Sep 25, 2020 | 137.79 | 141.10 | 136.72 | 140.10 | 209,700 | +1.59(+1.15%) |
Sep 24, 2020 | 140.36 | 141.00 | 136.77 | 138.51 | 222,549 | -2.66(-1.88%) |
Sep 23, 2020 | 144.84 | 145.44 | 140.80 | 141.17 | 293,742 | -3.26(-2.26%) |
Sep 22, 2020 | 141.36 | 145.12 | 140.13 | 144.43 | 232,543 | +4.43(+3.16%) |
Sep 21, 2020 | 139.76 | 140.68 | 136.88 | 140.00 | 363,306 | -2.50(-1.75%) |
Sep 18, 2020 | 146.07 | 147.02 | 141.37 | 142.50 | 625,900 | -1.83(-1.27%) |
Sep 17, 2020 | 142.81 | 145.18 | 140.89 | 144.33 | 223,783 | -1.18(-0.81%) |
Sep 16, 2020 | 145.39 | 148.63 | 144.72 | 145.51 | 339,027 | +0.96(+0.66%) |
Sep 15, 2020 | 142.75 | 145.85 | 142.66 | 144.55 | 441,507 | +3.59(+2.55%) |
Sep 14, 2020 | 138.35 | 142.26 | 137.02 | 140.96 | 183,200 | +4.25(+3.11%) |
Sep 11, 2020 | 139.74 | 140.59 | 135.25 | 136.71 | 207,100 | -2.52(-1.81%) |
Sep 10, 2020 | 139.14 | 142.78 | 139.00 | 139.23 | 295,346 | +0.81(+0.59%) |
Sep 09, 2020 | 136.68 | 141.29 | 135.90 | 138.42 | 294,399 | +3.69(+2.74%) |
Sep 08, 2020 | 133.38 | 136.80 | 131.75 | 134.73 | 220,827 | -2.20(-1.61%) |
Sep 04, 2020 | 138.50 | 138.67 | 130.88 | 136.93 | 252,600 | -1.63(-1.18%) |
Sep 03, 2020 | 143.00 | 143.00 | 136.21 | 138.56 | 312,243 | -4.81(-3.35%) |
Sep 02, 2020 | 145.36 | 146.99 | 142.44 | 143.37 | 352,015 | -0.18(-0.13%) |
Sep 01, 2020 | 136.97 | 144.44 | 136.79 | 143.55 | 318,623 | +6.01(+4.37%) |
Aug 31, 2020 | 138.35 | 139.43 | 136.41 | 137.54 | 263,932 | -1.67(-1.20%) |
Aug 28, 2020 | 139.53 | 139.59 | 136.81 | 139.21 | 189,700 | -0.22(-0.16%) |
Aug 27, 2020 | 135.16 | 142.11 | 134.79 | 139.43 | 322,875 | +4.28(+3.17%) |
Aug 26, 2020 | 136.83 | 137.26 | 134.03 | 135.15 | 199,810 | -2.47(-1.79%) |
Aug 25, 2020 | 131.47 | 139.59 | 129.50 | 137.62 | 255,924 | +7.21(+5.53%) |
Aug 24, 2020 | 133.77 | 133.77 | 128.70 | 130.41 | 383,636 | -1.66(-1.26%) |
Aug 21, 2020 | 133.73 | 133.73 | 130.68 | 132.07 | 238,300 | -2.47(-1.84%) |
Aug 20, 2020 | 133.22 | 135.91 | 133.06 | 134.54 | 131,829 | +0.27(+0.20%) |
Aug 19, 2020 | 134.93 | 136.13 | 133.43 | 134.27 | 191,197 | +0.10(+0.07%) |
Aug 18, 2020 | 134.58 | 135.10 | 133.59 | 134.17 | 237,260 | -0.80(-0.59%) |
Aug 17, 2020 | 135.63 | 137.28 | 134.82 | 134.97 | 240,110 | -0.26(-0.19%) |
Aug 14, 2020 | 137.48 | 137.71 | 133.86 | 135.23 | 179,000 | -2.93(-2.12%) |
Aug 13, 2020 | 136.55 | 140.20 | 136.55 | 138.16 | 259,731 | +0.65(+0.47%) |
Aug 12, 2020 | 132.20 | 137.98 | 131.36 | 137.51 | 405,041 | +6.83(+5.23%) |
Aug 11, 2020 | 135.10 | 135.11 | 130.38 | 130.68 | 244,070 | -4.04(-3.00%) |
Aug 10, 2020 | 140.11 | 140.38 | 133.84 | 134.72 | 422,000 | -6.34(-4.49%) |
Aug 07, 2020 | 141.63 | 143.65 | 138.81 | 141.06 | 206,500 | -0.71(-0.50%) |
Aug 06, 2020 | 140.00 | 145.30 | 135.39 | 141.77 | 545,522 | +4.48(+3.26%) |
Aug 05, 2020 | 133.64 | 138.14 | 132.07 | 137.29 | 477,599 | +5.17(+3.91%) |
Aug 04, 2020 | 135.56 | 135.95 | 131.29 | 132.12 | 310,155 | -3.99(-2.93%) |
Aug 03, 2020 | 133.95 | 136.80 | 133.00 | 136.11 | 351,326 | +3.15(+2.37%) |
Jul 31, 2020 | 131.80 | 133.38 | 130.70 | 132.96 | 268,800 | +0.47(+0.35%) |
Jul 30, 2020 | 130.47 | 133.11 | 129.28 | 132.49 | 172,419 | +0.15(+0.11%) |
Jul 29, 2020 | 129.91 | 134.56 | 129.91 | 132.34 | 253,489 | +4.05(+3.16%) |
Jul 28, 2020 | 129.61 | 130.49 | 128.11 | 128.29 | 184,733 | -1.46(-1.13%) |
Jul 27, 2020 | 129.43 | 131.68 | 129.05 | 129.75 | 257,901 | -0.01(-0.01%) |
Jul 24, 2020 | 130.65 | 131.01 | 126.96 | 129.76 | 181,700 | -1.74(-1.32%) |
Jul 23, 2020 | 134.02 | 135.32 | 130.80 | 131.50 | 205,074 | -2.38(-1.78%) |
Jul 22, 2020 | 132.51 | 135.61 | 132.51 | 133.88 | 214,626 | +0.94(+0.71%) |
Jul 21, 2020 | 131.75 | 133.37 | 130.81 | 132.94 | 413,944 | +2.40(+1.84%) |
Jul 20, 2020 | 132.19 | 133.47 | 130.15 | 130.54 | 216,892 | -1.74(-1.32%) |
Jul 17, 2020 | 124.72 | 133.19 | 123.71 | 132.28 | 449,200 | +8.48(+6.85%) |
Jul 16, 2020 | 126.58 | 126.58 | 120.76 | 123.80 | 288,764 | -3.01(-2.37%) |
Jul 15, 2020 | 121.32 | 128.73 | 121.24 | 126.81 | 444,176 | +7.84(+6.59%) |
Jul 14, 2020 | 115.37 | 119.94 | 111.99 | 118.97 | 299,651 | +4.10(+3.57%) |
Jul 13, 2020 | 114.97 | 121.68 | 114.29 | 114.87 | 435,415 | +0.78(+0.68%) |
Jul 10, 2020 | 114.75 | 114.77 | 112.20 | 114.09 | 279,700 | -0.49(-0.43%) |
Jul 09, 2020 | 116.53 | 116.60 | 111.87 | 114.58 | 318,162 | -1.92(-1.65%) |
Jul 08, 2020 | 116.35 | 116.91 | 113.05 | 116.50 | 338,975 | +0.78(+0.67%) |
Jul 07, 2020 | 117.03 | 119.14 | 115.30 | 115.72 | 193,968 | -1.83(-1.56%) |
Jul 06, 2020 | 119.36 | 119.36 | 116.69 | 117.55 | 281,582 | -0.21(-0.18%) |
Jul 02, 2020 | 119.13 | 119.91 | 116.54 | 117.76 | 324,000 | +0.06(+0.05%) |
Jul 01, 2020 | 120.35 | 120.75 | 117.12 | 117.70 | 361,638 | -1.77(-1.48%) |
Jun 30, 2020 | 117.83 | 120.28 | 116.39 | 119.47 | 508,579 | +1.37(+1.16%) |
Jun 29, 2020 | 116.22 | 119.33 | 114.57 | 118.10 | 255,727 | +2.89(+2.51%) |
Jun 26, 2020 | 119.68 | 119.72 | 114.75 | 115.21 | 1,002,500 | -4.41(-3.69%) |
Jun 25, 2020 | 119.33 | 121.41 | 116.64 | 119.62 | 311,177 | -0.06(-0.05%) |
Jun 24, 2020 | 125.91 | 127.04 | 117.54 | 119.68 | 382,168 | -7.37(-5.80%) |
Jun 23, 2020 | 127.22 | 131.42 | 125.74 | 127.05 | 358,592 | +1.09(+0.87%) |
Jun 22, 2020 | 127.76 | 127.77 | 123.33 | 125.96 | 412,836 | -1.68(-1.32%) |
Jun 19, 2020 | 126.87 | 130.31 | 125.72 | 127.64 | 603,000 | +0.41(+0.32%) |
Jun 18, 2020 | 123.91 | 127.74 | 123.67 | 127.23 | 307,857 | +3.25(+2.62%) |
Jun 17, 2020 | 125.67 | 126.95 | 123.21 | 123.98 | 217,676 | -1.52(-1.21%) |
Jun 16, 2020 | 128.00 | 128.00 | 123.81 | 125.50 | 227,220 | +1.04(+0.84%) |
Jun 15, 2020 | 117.39 | 125.09 | 116.30 | 124.46 | 248,908 | +4.75(+3.97%) |
Jun 12, 2020 | 120.66 | 122.59 | 115.87 | 119.71 | 316,900 | +1.71(+1.45%) |
Jun 11, 2020 | 123.22 | 123.75 | 117.19 | 118.00 | 443,242 | -8.48(-6.70%) |
Jun 10, 2020 | 125.68 | 129.13 | 125.68 | 126.48 | 283,787 | +0.88(+0.70%) |
Jun 09, 2020 | 129.78 | 130.30 | 125.40 | 125.60 | 242,063 | -4.25(-3.27%) |
Jun 08, 2020 | 127.76 | 130.38 | 126.70 | 129.85 | 403,370 | +2.94(+2.32%) |
Jun 05, 2020 | 123.26 | 128.96 | 123.26 | 126.91 | 517,900 | +5.38(+4.43%) |
Jun 04, 2020 | 125.88 | 128.24 | 120.89 | 121.53 | 343,469 | -5.98(-4.69%) |
Jun 03, 2020 | 130.00 | 130.04 | 127.26 | 127.51 | 301,394 | -1.61(-1.25%) |
Jun 02, 2020 | 126.64 | 129.60 | 124.69 | 129.12 | 270,442 | +2.63(+2.08%) |
Jun 01, 2020 | 124.93 | 127.95 | 124.30 | 126.49 | 252,044 | +0.89(+0.71%) |
May 29, 2020 | 127.01 | 129.26 | 122.27 | 125.60 | 265,600 | -0.85(-0.67%) |
May 28, 2020 | 126.65 | 130.71 | 126.30 | 126.45 | 262,100 | +0.52(+0.41%) |
May 27, 2020 | 127.78 | 128.35 | 118.90 | 125.93 | 336,048 | -0.75(-0.59%) |
May 26, 2020 | 133.52 | 133.54 | 125.83 | 126.68 | 567,167 | -2.83(-2.19%) |
May 22, 2020 | 128.05 | 130.51 | 127.56 | 129.51 | 471,000 | +2.35(+1.85%) |
May 21, 2020 | 126.50 | 128.06 | 123.48 | 127.16 | 371,257 | +0.27(+0.21%) |
May 20, 2020 | 123.00 | 128.69 | 122.16 | 126.89 | 513,070 | +4.58(+3.74%) |
May 19, 2020 | 121.05 | 124.74 | 121.05 | 122.31 | 330,352 | +0.37(+0.30%) |
May 18, 2020 | 121.55 | 123.72 | 120.15 | 121.94 | 435,934 | +4.28(+3.64%) |
May 15, 2020 | 120.27 | 120.85 | 116.67 | 117.66 | 364,600 | -2.31(-1.93%) |
May 14, 2020 | 116.05 | 120.28 | 115.11 | 119.97 | 299,458 | +1.84(+1.56%) |
May 13, 2020 | 117.94 | 120.00 | 114.44 | 118.13 | 528,630 | -0.56(-0.47%) |
May 12, 2020 | 124.71 | 125.25 | 118.57 | 118.69 | 502,187 | -5.39(-4.34%) |
May 11, 2020 | 122.99 | 125.16 | 121.42 | 124.08 | 516,058 | -0.81(-0.65%) |
May 08, 2020 | 126.82 | 130.13 | 123.98 | 124.89 | 480,200 | -0.16(-0.13%) |
May 07, 2020 | 120.75 | 127.30 | 119.70 | 125.05 | 863,547 | +5.94(+4.99%) |
May 06, 2020 | 121.30 | 123.58 | 116.61 | 119.11 | 592,577 | +0.62(+0.52%) |
May 05, 2020 | 114.82 | 120.22 | 112.64 | 118.49 | 490,921 | +5.90(+5.24%) |
May 04, 2020 | 110.57 | 112.74 | 109.30 | 112.59 | 264,450 | +1.11(+1.00%) |
May 01, 2020 | 115.56 | 117.03 | 110.48 | 111.48 | 365,200 | -6.16(-5.24%) |
Apr 30, 2020 | 118.95 | 122.81 | 117.54 | 117.64 | 224,424 | -2.65(-2.20%) |
Apr 29, 2020 | 122.38 | 122.69 | 119.13 | 120.29 | 868,853 | +1.35(+1.14%) |
Apr 28, 2020 | 121.28 | 122.17 | 117.94 | 118.94 | 243,333 | -0.45(-0.38%) |
Apr 27, 2020 | 120.57 | 123.56 | 117.92 | 119.39 | 334,705 | -0.18(-0.15%) |
Apr 24, 2020 | 115.97 | 121.53 | 115.00 | 119.57 | 508,900 | +4.90(+4.27%) |
Apr 23, 2020 | 118.79 | 119.57 | 114.12 | 114.67 | 370,855 | -2.11(-1.81%) |
Apr 22, 2020 | 117.67 | 118.73 | 114.21 | 116.78 | 278,554 | +1.81(+1.57%) |
Apr 21, 2020 | 114.10 | 116.79 | 111.65 | 114.97 | 324,398 | -2.53(-2.15%) |
Apr 20, 2020 | 115.15 | 118.86 | 114.69 | 117.50 | 374,408 | -0.21(-0.18%) |
Apr 17, 2020 | 108.69 | 119.69 | 108.69 | 117.71 | 784,400 | +11.18(+10.49%) |
Apr 16, 2020 | 107.71 | 108.12 | 104.24 | 106.53 | 548,592 | -1.11(-1.03%) |
Apr 15, 2020 | 107.00 | 110.07 | 105.29 | 107.64 | 470,737 | -2.94(-2.66%) |
Apr 14, 2020 | 105.56 | 111.70 | 104.51 | 110.58 | 459,745 | +6.82(+6.57%) |
Apr 13, 2020 | 107.55 | 110.80 | 101.90 | 103.76 | 481,629 | -5.36(-4.91%) |
Apr 09, 2020 | 110.00 | 111.01 | 104.19 | 109.12 | 564,800 | +0.83(+0.77%) |
Apr 08, 2020 | 102.15 | 109.61 | 100.59 | 108.29 | 539,727 | +8.37(+8.38%) |
Apr 07, 2020 | 105.09 | 106.30 | 99.49 | 99.92 | 468,605 | -2.59(-2.53%) |
Apr 06, 2020 | 94.84 | 103.08 | 94.84 | 102.51 | 560,388 | +8.55(+9.10%) |
Apr 03, 2020 | 92.23 | 95.96 | 89.57 | 93.96 | 573,800 | -1.31(-1.38%) |
Apr 02, 2020 | 84.01 | 96.11 | 82.96 | 95.27 | 2,495,323 | +5.82(+6.51%) |