Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 144.04 | 145.88 | 141.53 | 141.63 | 168,160 | -2.47(-1.72%) |
Mar 30, 2021 | 143.75 | 145.42 | 143.38 | 144.10 | 66,311 | -0.24(-0.16%) |
Mar 29, 2021 | 144.96 | 147.67 | 143.56 | 144.34 | 93,265 | -0.28(-0.19%) |
Mar 26, 2021 | 140.23 | 144.77 | 139.02 | 144.62 | 87,316 | +5.57(+4.01%) |
Mar 25, 2021 | 139.61 | 140.16 | 136.44 | 139.04 | 90,211 | -0.38(-0.27%) |
Mar 24, 2021 | 140.13 | 142.94 | 139.01 | 139.42 | 88,686 | +0.24(+0.17%) |
Mar 23, 2021 | 137.95 | 140.51 | 137.95 | 139.18 | 77,246 | +0.58(+0.42%) |
Mar 22, 2021 | 138.64 | 139.62 | 137.30 | 138.60 | 92,197 | +0.08(+0.06%) |
Mar 19, 2021 | 141.36 | 141.36 | 138.37 | 138.52 | 277,229 | -2.76(-1.95%) |
Mar 18, 2021 | 142.36 | 142.56 | 140.25 | 141.28 | 76,718 | -1.38(-0.97%) |
Mar 17, 2021 | 143.89 | 143.89 | 141.43 | 142.66 | 69,129 | -1.20(-0.83%) |
Mar 16, 2021 | 143.65 | 145.03 | 141.93 | 143.86 | 53,332 | -0.58(-0.40%) |
Mar 15, 2021 | 142.97 | 146.27 | 141.65 | 144.44 | 103,470 | +1.24(+0.86%) |
Mar 12, 2021 | 138.55 | 143.31 | 137.91 | 143.20 | 154,928 | +5.30(+3.84%) |
Mar 11, 2021 | 137.15 | 138.18 | 136.16 | 137.91 | 88,028 | +1.10(+0.80%) |
Mar 10, 2021 | 133.83 | 137.06 | 133.83 | 136.81 | 66,851 | +1.88(+1.39%) |
Mar 09, 2021 | 136.58 | 137.34 | 134.57 | 134.93 | 98,299 | -1.38(-1.01%) |
Mar 08, 2021 | 134.39 | 138.61 | 134.16 | 136.31 | 118,617 | +2.59(+1.94%) |
Mar 05, 2021 | 132.43 | 134.21 | 130.94 | 133.72 | 81,090 | +3.09(+2.36%) |
Mar 04, 2021 | 132.43 | 134.34 | 130.16 | 130.63 | 84,384 | -1.34(-1.01%) |
Mar 03, 2021 | 130.44 | 133.15 | 128.29 | 131.97 | 100,421 | +2.32(+1.79%) |
Mar 02, 2021 | 131.31 | 131.31 | 128.42 | 129.65 | 90,883 | -1.28(-0.98%) |
Mar 01, 2021 | 133.55 | 133.55 | 130.77 | 130.94 | 109,903 | -0.90(-0.68%) |
Feb 26, 2021 | 134.01 | 134.22 | 131.07 | 131.84 | 107,351 | -1.24(-0.93%) |
Feb 25, 2021 | 132.87 | 135.97 | 132.46 | 133.07 | 79,565 | -0.54(-0.40%) |
Feb 24, 2021 | 134.97 | 135.14 | 132.97 | 133.61 | 66,942 | -1.21(-0.90%) |
Feb 23, 2021 | 131.96 | 137.67 | 130.52 | 134.82 | 101,910 | +4.32(+3.31%) |
Feb 22, 2021 | 129.90 | 131.79 | 128.60 | 130.50 | 106,472 | -0.03(-0.02%) |
Feb 19, 2021 | 130.33 | 131.40 | 129.55 | 130.53 | 87,683 | +0.24(+0.18%) |
Feb 18, 2021 | 131.96 | 132.72 | 129.08 | 130.29 | 85,061 | -1.61(-1.22%) |
Feb 17, 2021 | 131.34 | 132.39 | 129.84 | 131.90 | 75,683 | +0.01(+0.01%) |
Feb 16, 2021 | 132.54 | 132.54 | 130.14 | 131.89 | 87,263 | -0.15(-0.11%) |
Feb 12, 2021 | 130.67 | 132.04 | 128.51 | 132.04 | 96,253 | +1.16(+0.89%) |
Feb 11, 2021 | 130.04 | 131.02 | 129.59 | 130.87 | 114,464 | +1.16(+0.89%) |
Feb 10, 2021 | 130.03 | 131.74 | 128.54 | 129.72 | 70,678 | +0.59(+0.46%) |
Feb 09, 2021 | 130.62 | 130.62 | 128.29 | 129.12 | 48,542 | -0.87(-0.67%) |
Feb 08, 2021 | 129.25 | 130.23 | 128.51 | 130.00 | 56,030 | +0.94(+0.73%) |
Feb 05, 2021 | 128.94 | 129.06 | 126.79 | 129.06 | 40,655 | +0.77(+0.60%) |
Feb 04, 2021 | 125.04 | 128.80 | 125.04 | 128.30 | 115,987 | +2.84(+2.26%) |
Feb 03, 2021 | 127.12 | 127.12 | 123.84 | 125.46 | 86,039 | -2.76(-2.15%) |
Feb 02, 2021 | 127.10 | 129.02 | 124.47 | 128.21 | 143,157 | +1.99(+1.58%) |
Feb 01, 2021 | 124.10 | 126.36 | 122.68 | 126.22 | 78,159 | +2.34(+1.89%) |
Jan 29, 2021 | 123.42 | 126.16 | 122.06 | 123.88 | 100,209 | -0.20(-0.16%) |
Jan 28, 2021 | 123.15 | 125.87 | 122.60 | 124.08 | 98,412 | +1.48(+1.21%) |
Jan 27, 2021 | 124.36 | 125.88 | 121.77 | 122.60 | 102,251 | -3.13(-2.49%) |
Jan 26, 2021 | 126.49 | 127.40 | 124.78 | 125.73 | 58,476 | +0.22(+0.17%) |
Jan 25, 2021 | 124.11 | 125.99 | 123.03 | 125.51 | 70,285 | +0.70(+0.56%) |
Jan 22, 2021 | 123.80 | 125.11 | 123.29 | 124.81 | 63,729 | +0.25(+0.20%) |
Jan 21, 2021 | 125.09 | 125.09 | 122.64 | 124.56 | 57,700 | -0.60(-0.48%) |
Jan 20, 2021 | 123.80 | 126.12 | 122.87 | 125.17 | 74,696 | +1.25(+1.01%) |
Jan 19, 2021 | 125.69 | 125.69 | 122.88 | 123.92 | 90,255 | -0.93(-0.74%) |
Jan 15, 2021 | 120.68 | 125.34 | 120.31 | 124.85 | 139,435 | +3.69(+3.05%) |
Jan 14, 2021 | 122.33 | 122.98 | 120.92 | 121.15 | 105,881 | -0.08(-0.07%) |
Jan 13, 2021 | 118.87 | 121.54 | 118.59 | 121.23 | 69,235 | +2.60(+2.19%) |
Jan 12, 2021 | 118.41 | 119.32 | 117.67 | 118.63 | 120,654 | +0.22(+0.18%) |
Jan 11, 2021 | 118.16 | 119.21 | 117.53 | 118.41 | 84,796 | -0.76(-0.64%) |
Jan 08, 2021 | 119.84 | 120.75 | 118.77 | 119.18 | 81,090 | -0.51(-0.43%) |
Jan 07, 2021 | 119.25 | 120.14 | 118.32 | 119.69 | 102,917 | +0.04(+0.03%) |
Jan 06, 2021 | 118.45 | 121.07 | 118.08 | 119.65 | 132,498 | +1.55(+1.31%) |
Jan 05, 2021 | 117.99 | 119.89 | 117.76 | 118.10 | 145,005 | +0.09(+0.08%) |
Jan 04, 2021 | 121.75 | 121.93 | 117.33 | 118.01 | 155,969 | -2.91(-2.41%) |
Dec 31, 2020 | 120.92 | 120.92 | 120.92 | 44,917 | +0.95(+0.79%) | |
Dec 30, 2020 | 119.98 | 120.81 | 119.56 | 119.98 | 44,917 | +0.22(+0.18%) |
Dec 29, 2020 | 121.95 | 122.22 | 119.64 | 119.76 | 59,704 | -1.93(-1.59%) |
Dec 28, 2020 | 120.30 | 121.70 | 119.35 | 121.69 | 63,194 | +1.66(+1.38%) |
Dec 24, 2020 | 119.19 | 120.42 | 118.14 | 120.03 | 26,260 | +1.51(+1.27%) |
Dec 23, 2020 | 120.10 | 120.75 | 118.10 | 118.52 | 88,792 | -1.00(-0.84%) |
Dec 22, 2020 | 119.17 | 119.84 | 118.35 | 119.52 | 70,146 | +0.30(+0.25%) |
Dec 21, 2020 | 116.70 | 119.52 | 116.04 | 119.22 | 115,126 | +0.72(+0.61%) |
Dec 18, 2020 | 122.39 | 122.39 | 118.48 | 118.50 | 360,291 | -3.67(-3.00%) |
Dec 17, 2020 | 122.70 | 122.96 | 120.96 | 122.17 | 93,698 | -0.64(-0.52%) |
Dec 16, 2020 | 123.01 | 124.14 | 121.58 | 122.81 | 113,299 | +0.36(+0.29%) |
Dec 15, 2020 | 120.42 | 122.53 | 118.80 | 122.45 | 118,302 | +3.18(+2.66%) |
Dec 14, 2020 | 121.60 | 122.17 | 118.94 | 119.28 | 168,009 | -1.19(-0.99%) |
Dec 11, 2020 | 119.45 | 121.26 | 118.70 | 120.47 | 109,531 | -0.14(-0.11%) |
Dec 10, 2020 | 121.72 | 123.17 | 120.48 | 120.61 | 156,052 | -1.87(-1.53%) |
Dec 09, 2020 | 123.78 | 124.25 | 120.80 | 122.47 | 186,629 | -0.66(-0.54%) |
Dec 08, 2020 | 124.64 | 125.34 | 122.95 | 123.13 | 170,516 | -2.52(-2.00%) |
Dec 07, 2020 | 124.63 | 126.39 | 124.34 | 125.65 | 158,925 | +0.39(+0.31%) |
Dec 04, 2020 | 122.16 | 125.33 | 122.16 | 125.26 | 138,437 | +3.72(+3.06%) |
Dec 03, 2020 | 119.85 | 122.36 | 119.85 | 121.54 | 101,926 | +1.70(+1.42%) |
Dec 02, 2020 | 121.55 | 122.43 | 119.58 | 119.85 | 120,990 | -1.88(-1.54%) |
Dec 01, 2020 | 119.69 | 122.06 | 117.87 | 121.72 | 168,035 | +2.72(+2.28%) |
Nov 30, 2020 | 118.95 | 119.70 | 117.98 | 119.01 | 205,266 | -0.81(-0.68%) |
Nov 27, 2020 | 121.52 | 121.52 | 119.04 | 119.82 | 45,075 | -2.15(-1.76%) |
Nov 25, 2020 | 124.11 | 124.31 | 121.52 | 121.97 | 166,235 | -2.14(-1.72%) |
Nov 24, 2020 | 122.54 | 125.61 | 122.22 | 124.11 | 177,294 | +3.12(+2.57%) |
Nov 23, 2020 | 121.44 | 122.70 | 120.70 | 120.99 | 96,362 | +0.82(+0.68%) |
Nov 20, 2020 | 120.00 | 120.70 | 118.26 | 120.17 | 567,372 | -0.62(-0.52%) |
Nov 19, 2020 | 121.11 | 122.90 | 119.42 | 120.79 | 120,663 | -0.93(-0.76%) |
Nov 18, 2020 | 127.73 | 127.73 | 121.58 | 121.72 | 138,736 | -5.44(-4.27%) |
Nov 17, 2020 | 126.00 | 127.42 | 124.64 | 127.16 | 99,566 | -0.04(-0.03%) |
Nov 16, 2020 | 127.28 | 127.67 | 125.58 | 127.20 | 172,141 | +2.69(+2.16%) |
Nov 13, 2020 | 120.25 | 124.78 | 119.58 | 124.51 | 131,681 | +4.67(+3.90%) |
Nov 12, 2020 | 120.17 | 120.22 | 117.97 | 119.84 | 136,798 | -1.35(-1.11%) |
Nov 11, 2020 | 121.00 | 121.26 | 118.69 | 121.18 | 125,653 | +0.68(+0.56%) |
Nov 10, 2020 | 117.38 | 121.36 | 116.10 | 120.51 | 140,394 | +3.29(+2.80%) |
Nov 09, 2020 | 118.64 | 127.31 | 115.27 | 117.22 | 404,924 | +5.04(+4.49%) |
Nov 06, 2020 | 113.74 | 113.74 | 111.18 | 112.18 | 142,203 | -1.00(-0.89%) |
Nov 05, 2020 | 113.21 | 113.88 | 111.91 | 113.18 | 169,989 | +0.22(+0.19%) |
Nov 04, 2020 | 110.28 | 113.49 | 109.83 | 112.97 | 154,348 | +1.38(+1.24%) |
Nov 03, 2020 | 107.76 | 112.23 | 107.40 | 111.58 | 162,563 | +5.14(+4.83%) |
Nov 02, 2020 | 103.71 | 106.55 | 103.19 | 106.45 | 126,872 | +3.48(+3.38%) |
Oct 30, 2020 | 100.09 | 103.14 | 99.92 | 102.96 | 193,480 | +2.47(+2.45%) |
Oct 29, 2020 | 99.62 | 101.54 | 98.65 | 100.50 | 136,373 | +0.28(+0.28%) |
Oct 28, 2020 | 100.67 | 102.04 | 100.05 | 100.22 | 86,379 | -2.09(-2.04%) |
Oct 27, 2020 | 104.38 | 105.33 | 102.16 | 102.30 | 96,545 | -2.41(-2.30%) |
Oct 26, 2020 | 105.85 | 106.09 | 103.21 | 104.71 | 74,980 | -2.13(-1.99%) |
Oct 23, 2020 | 105.84 | 107.20 | 105.39 | 106.84 | 75,420 | +1.70(+1.61%) |
Oct 22, 2020 | 104.25 | 105.91 | 103.91 | 105.15 | 96,611 | +1.26(+1.21%) |
Oct 21, 2020 | 103.94 | 104.54 | 103.29 | 103.89 | 99,885 | -0.48(-0.46%) |
Oct 20, 2020 | 104.93 | 105.34 | 103.98 | 104.37 | 85,649 | +0.40(+0.38%) |
Oct 19, 2020 | 107.67 | 108.30 | 103.77 | 103.97 | 112,204 | -3.38(-3.15%) |
Oct 16, 2020 | 110.43 | 110.43 | 107.33 | 107.35 | 134,672 | -3.40(-3.07%) |
Oct 15, 2020 | 109.79 | 112.68 | 109.79 | 110.75 | 108,251 | -0.52(-0.46%) |
Oct 14, 2020 | 114.31 | 114.97 | 111.13 | 111.27 | 102,215 | -3.48(-3.03%) |
Oct 13, 2020 | 116.47 | 116.54 | 114.34 | 114.75 | 123,243 | -2.55(-2.17%) |
Oct 12, 2020 | 116.27 | 117.65 | 115.21 | 117.29 | 108,024 | +1.28(+1.11%) |
Oct 09, 2020 | 117.17 | 117.17 | 115.18 | 116.01 | 69,661 | -0.19(-0.16%) |
Oct 08, 2020 | 115.67 | 116.88 | 114.67 | 116.20 | 97,481 | +1.44(+1.25%) |
Oct 07, 2020 | 115.99 | 116.69 | 114.43 | 114.76 | 81,138 | -0.65(-0.56%) |
Oct 06, 2020 | 115.35 | 116.93 | 113.73 | 115.41 | 124,076 | +0.65(+0.57%) |
Oct 05, 2020 | 115.93 | 115.96 | 113.62 | 114.76 | 77,738 | +0.23(+0.21%) |
Oct 02, 2020 | 112.01 | 114.78 | 110.06 | 114.53 | 133,786 | +1.47(+1.30%) |
Oct 01, 2020 | 110.50 | 113.13 | 110.32 | 113.06 | 146,486 | +2.55(+2.30%) |
Sep 30, 2020 | 111.11 | 112.16 | 109.10 | 110.51 | 121,611 | -0.36(-0.33%) |
Sep 29, 2020 | 110.83 | 111.27 | 109.90 | 110.87 | 101,134 | -0.34(-0.31%) |
Sep 28, 2020 | 108.01 | 111.31 | 108.01 | 111.21 | 122,448 | +4.40(+4.12%) |
Sep 25, 2020 | 105.42 | 106.96 | 105.21 | 106.82 | 77,635 | +0.69(+0.65%) |
Sep 24, 2020 | 105.28 | 107.77 | 104.89 | 106.12 | 111,653 | +1.22(+1.16%) |
Sep 23, 2020 | 107.95 | 108.48 | 104.79 | 104.90 | 110,752 | -3.30(-3.05%) |
Sep 22, 2020 | 106.17 | 108.92 | 106.10 | 108.21 | 121,200 | +2.16(+2.03%) |
Sep 21, 2020 | 109.60 | 109.60 | 105.83 | 106.05 | 235,698 | -5.28(-4.74%) |
Sep 18, 2020 | 111.98 | 111.98 | 109.77 | 111.33 | 482,870 | +0.05(+0.05%) |
Sep 17, 2020 | 110.62 | 111.74 | 109.71 | 111.28 | 122,652 | -0.26(-0.23%) |
Sep 16, 2020 | 111.53 | 112.70 | 111.35 | 111.54 | 135,953 | +0.38(+0.34%) |
Sep 15, 2020 | 111.63 | 113.02 | 110.42 | 111.16 | 150,270 | -0.11(-0.10%) |
Sep 14, 2020 | 109.98 | 112.12 | 109.98 | 111.27 | 105,194 | +1.63(+1.48%) |
Sep 11, 2020 | 110.66 | 111.05 | 108.67 | 109.64 | 124,665 | -1.12(-1.01%) |
Sep 10, 2020 | 110.72 | 111.48 | 109.49 | 110.76 | 162,423 | -0.07(-0.06%) |
Sep 09, 2020 | 110.60 | 112.77 | 109.79 | 110.83 | 98,464 | +0.62(+0.56%) |
Sep 08, 2020 | 111.70 | 111.70 | 109.80 | 110.22 | 93,950 | -2.03(-1.81%) |
Sep 04, 2020 | 116.11 | 116.11 | 111.19 | 112.25 | 121,091 | -2.77(-2.41%) |
Sep 03, 2020 | 115.77 | 116.66 | 113.18 | 115.02 | 105,764 | -0.78(-0.67%) |
Sep 02, 2020 | 112.86 | 115.86 | 112.86 | 115.80 | 132,168 | +2.60(+2.29%) |
Sep 01, 2020 | 112.09 | 113.27 | 111.73 | 113.21 | 121,627 | +0.23(+0.21%) |
Aug 31, 2020 | 114.17 | 114.17 | 112.96 | 112.97 | 100,760 | -1.53(-1.34%) |
Aug 28, 2020 | 115.92 | 115.92 | 113.44 | 114.50 | 62,444 | -0.78(-0.68%) |
Aug 27, 2020 | 114.28 | 115.78 | 114.06 | 115.28 | 66,012 | +1.69(+1.49%) |
Aug 26, 2020 | 114.40 | 114.73 | 113.10 | 113.59 | 95,764 | -1.43(-1.24%) |
Aug 25, 2020 | 115.36 | 115.36 | 114.15 | 115.02 | 141,379 | -0.14(-0.13%) |
Aug 24, 2020 | 115.74 | 115.74 | 113.45 | 115.17 | 70,365 | -0.25(-0.22%) |
Aug 21, 2020 | 115.96 | 116.75 | 114.19 | 115.42 | 140,975 | -1.16(-0.99%) |
Aug 20, 2020 | 112.32 | 117.16 | 112.32 | 116.57 | 186,772 | +3.32(+2.93%) |
Aug 19, 2020 | 116.95 | 116.95 | 112.98 | 113.25 | 183,884 | -3.95(-3.37%) |
Aug 18, 2020 | 116.95 | 117.82 | 115.90 | 117.20 | 141,691 | -0.11(-0.09%) |
Aug 17, 2020 | 117.01 | 118.52 | 116.49 | 117.31 | 166,840 | +0.13(+0.11%) |
Aug 14, 2020 | 120.16 | 120.33 | 116.97 | 117.17 | 206,212 | -3.15(-2.62%) |
Aug 13, 2020 | 121.63 | 122.84 | 120.19 | 120.32 | 117,967 | -2.01(-1.65%) |
Aug 12, 2020 | 122.43 | 123.14 | 121.95 | 122.34 | 125,737 | +1.02(+0.84%) |
Aug 11, 2020 | 123.35 | 123.45 | 120.02 | 121.32 | 152,608 | -0.51(-0.42%) |
Aug 10, 2020 | 124.02 | 124.02 | 121.67 | 121.83 | 120,644 | -1.58(-1.28%) |
Aug 07, 2020 | 121.25 | 124.30 | 121.25 | 123.41 | 117,404 | +1.82(+1.49%) |
Aug 06, 2020 | 123.50 | 123.87 | 121.40 | 121.59 | 214,172 | -2.75(-2.21%) |
Aug 05, 2020 | 127.94 | 127.94 | 122.66 | 124.34 | 173,212 | -1.99(-1.57%) |
Aug 04, 2020 | 123.65 | 126.73 | 123.65 | 126.33 | 156,246 | +1.67(+1.34%) |
Aug 03, 2020 | 124.12 | 124.97 | 122.81 | 124.66 | 132,449 | +1.16(+0.94%) |
Jul 31, 2020 | 121.84 | 123.57 | 119.99 | 123.49 | 176,163 | +0.95(+0.77%) |
Jul 30, 2020 | 119.40 | 122.73 | 119.06 | 122.54 | 137,524 | +1.17(+0.97%) |
Jul 29, 2020 | 119.43 | 121.49 | 119.38 | 121.37 | 99,319 | +2.33(+1.95%) |
Jul 28, 2020 | 116.55 | 119.59 | 116.49 | 119.04 | 99,236 | +1.88(+1.60%) |
Jul 27, 2020 | 116.83 | 117.37 | 115.71 | 117.16 | 100,573 | -0.16(-0.14%) |
Jul 24, 2020 | 117.53 | 117.92 | 116.73 | 117.32 | 114,612 | +0.03(+0.02%) |
Jul 23, 2020 | 115.93 | 118.51 | 115.93 | 117.30 | 94,648 | +1.22(+1.05%) |
Jul 22, 2020 | 114.55 | 116.76 | 114.55 | 116.08 | 154,234 | +0.46(+0.40%) |
Jul 21, 2020 | 115.07 | 117.32 | 115.07 | 115.62 | 98,719 | +1.93(+1.69%) |
Jul 20, 2020 | 116.55 | 116.55 | 112.25 | 113.70 | 103,292 | -3.55(-3.02%) |
Jul 17, 2020 | 114.45 | 117.64 | 113.89 | 117.24 | 60,433 | +2.99(+2.62%) |
Jul 16, 2020 | 116.71 | 117.61 | 113.75 | 114.25 | 96,710 | -3.17(-2.70%) |
Jul 15, 2020 | 119.86 | 120.76 | 117.27 | 117.42 | 113,061 | -0.27(-0.23%) |
Jul 14, 2020 | 116.82 | 118.92 | 116.31 | 117.69 | 78,736 | +1.24(+1.07%) |
Jul 13, 2020 | 119.49 | 120.22 | 116.11 | 116.45 | 198,661 | -1.62(-1.37%) |
Jul 10, 2020 | 118.17 | 118.86 | 117.36 | 118.07 | 84,897 | +0.35(+0.30%) |
Jul 09, 2020 | 116.92 | 118.11 | 115.57 | 117.72 | 120,970 | +0.44(+0.37%) |
Jul 08, 2020 | 117.98 | 119.69 | 116.19 | 117.28 | 88,024 | -0.70(-0.59%) |
Jul 07, 2020 | 118.70 | 119.93 | 117.58 | 117.98 | 91,193 | -2.27(-1.88%) |
Jul 06, 2020 | 122.30 | 122.72 | 119.87 | 120.24 | 123,453 | +0.98(+0.82%) |
Jul 02, 2020 | 122.13 | 122.58 | 119.11 | 119.27 | 80,988 | -0.71(-0.59%) |
Jul 01, 2020 | 118.42 | 120.74 | 118.42 | 119.97 | 83,539 | +1.45(+1.22%) |
Jun 30, 2020 | 116.30 | 119.56 | 116.30 | 118.52 | 186,787 | +1.90(+1.63%) |
Jun 29, 2020 | 111.48 | 117.22 | 111.48 | 116.63 | 118,135 | +5.93(+5.35%) |
Jun 26, 2020 | 115.36 | 116.42 | 110.68 | 110.70 | 391,423 | -5.69(-4.89%) |
Jun 25, 2020 | 112.85 | 117.27 | 112.81 | 116.39 | 169,455 | +2.69(+2.36%) |
Jun 24, 2020 | 115.31 | 116.55 | 111.99 | 113.71 | 149,111 | -3.05(-2.61%) |
Jun 23, 2020 | 119.82 | 119.82 | 116.65 | 116.76 | 111,642 | -1.71(-1.44%) |
Jun 22, 2020 | 116.69 | 119.02 | 114.95 | 118.47 | 121,407 | +0.47(+0.39%) |
Jun 19, 2020 | 119.50 | 121.08 | 117.10 | 118.00 | 524,467 | -2.45(-2.04%) |
Jun 18, 2020 | 120.54 | 121.92 | 119.52 | 120.46 | 171,795 | -1.43(-1.17%) |
Jun 17, 2020 | 123.80 | 124.59 | 120.89 | 121.89 | 130,653 | -0.92(-0.75%) |
Jun 16, 2020 | 124.74 | 124.74 | 121.74 | 122.81 | 149,595 | +3.03(+2.53%) |
Jun 15, 2020 | 114.28 | 121.05 | 113.45 | 119.79 | 137,272 | +1.53(+1.29%) |
Jun 12, 2020 | 120.17 | 120.56 | 114.29 | 118.25 | 180,631 | +2.77(+2.40%) |
Jun 11, 2020 | 116.47 | 119.25 | 114.96 | 115.49 | 137,349 | -7.85(-6.36%) |
Jun 10, 2020 | 124.91 | 125.48 | 122.00 | 123.34 | 137,591 | -3.28(-2.59%) |
Jun 09, 2020 | 128.15 | 129.43 | 126.38 | 126.61 | 140,907 | -4.37(-3.34%) |
Jun 08, 2020 | 131.39 | 131.96 | 130.03 | 130.98 | 172,718 | +2.47(+1.92%) |
Jun 05, 2020 | 127.09 | 129.99 | 126.33 | 128.51 | 172,416 | +6.16(+5.04%) |
Jun 04, 2020 | 121.04 | 122.51 | 120.57 | 122.35 | 144,763 | -0.28(-0.22%) |
Jun 03, 2020 | 122.04 | 124.30 | 121.39 | 122.63 | 163,730 | +2.55(+2.12%) |
Jun 02, 2020 | 118.02 | 120.98 | 117.22 | 120.08 | 188,340 | +3.34(+2.86%) |
Jun 01, 2020 | 119.18 | 119.54 | 116.49 | 116.74 | 139,092 | -1.93(-1.62%) |
May 29, 2020 | 116.17 | 119.32 | 114.85 | 118.67 | 277,037 | +0.88(+0.75%) |
May 28, 2020 | 118.07 | 118.24 | 116.19 | 117.79 | 177,607 | +1.93(+1.66%) |
May 27, 2020 | 115.59 | 116.03 | 111.59 | 115.86 | 201,745 | +3.12(+2.76%) |
May 26, 2020 | 112.77 | 114.21 | 111.67 | 112.75 | 203,021 | +4.58(+4.24%) |
May 22, 2020 | 107.72 | 108.26 | 106.08 | 108.16 | 161,492 | +0.91(+0.84%) |
May 21, 2020 | 107.01 | 108.53 | 106.57 | 107.26 | 196,837 | -0.18(-0.17%) |
May 20, 2020 | 107.55 | 108.48 | 106.24 | 107.44 | 136,510 | +1.78(+1.68%) |
May 19, 2020 | 106.67 | 107.83 | 105.51 | 105.66 | 153,383 | -2.01(-1.86%) |
May 18, 2020 | 101.78 | 108.45 | 101.78 | 107.67 | 201,737 | +9.71(+9.91%) |
May 15, 2020 | 98.88 | 99.05 | 96.59 | 97.96 | 139,307 | -1.32(-1.33%) |
May 14, 2020 | 96.79 | 99.41 | 94.83 | 99.28 | 156,436 | +0.41(+0.41%) |
May 13, 2020 | 101.21 | 101.95 | 98.34 | 98.88 | 118,950 | -3.18(-3.12%) |
May 12, 2020 | 107.75 | 108.69 | 101.72 | 102.05 | 205,210 | -5.22(-4.87%) |
May 11, 2020 | 107.31 | 108.67 | 105.86 | 107.28 | 116,762 | -1.71(-1.57%) |
May 08, 2020 | 109.64 | 110.97 | 108.24 | 108.99 | 94,147 | +1.70(+1.59%) |
May 07, 2020 | 108.01 | 109.37 | 106.78 | 107.28 | 110,028 | +0.52(+0.48%) |
May 06, 2020 | 108.39 | 109.54 | 106.75 | 106.77 | 88,229 | -1.11(-1.03%) |
May 05, 2020 | 111.05 | 111.71 | 107.71 | 107.88 | 122,271 | -1.30(-1.19%) |
May 04, 2020 | 106.18 | 109.43 | 105.30 | 109.17 | 151,116 | +1.31(+1.22%) |
May 01, 2020 | 110.85 | 111.23 | 105.55 | 107.86 | 144,712 | -6.77(-5.90%) |
Apr 30, 2020 | 116.08 | 116.80 | 110.06 | 114.63 | 146,418 | -3.38(-2.87%) |
Apr 29, 2020 | 120.14 | 122.40 | 117.29 | 118.01 | 141,226 | +2.02(+1.75%) |
Apr 28, 2020 | 118.83 | 119.71 | 115.54 | 115.99 | 93,741 | +0.99(+0.86%) |
Apr 27, 2020 | 111.70 | 116.49 | 111.70 | 114.99 | 100,922 | +4.76(+4.32%) |
Apr 24, 2020 | 110.25 | 111.34 | 108.41 | 110.23 | 138,180 | +0.13(+0.12%) |
Apr 23, 2020 | 113.20 | 114.65 | 109.31 | 110.10 | 176,891 | -2.87(-2.54%) |
Apr 22, 2020 | 112.92 | 114.77 | 110.80 | 112.97 | 114,673 | +2.75(+2.50%) |
Apr 21, 2020 | 110.53 | 112.25 | 109.73 | 110.21 | 133,285 | -3.14(-2.77%) |
Apr 20, 2020 | 116.42 | 116.93 | 112.84 | 113.36 | 64,352 | -5.42(-4.56%) |
Apr 17, 2020 | 118.36 | 120.05 | 117.04 | 118.77 | 87,165 | +3.61(+3.13%) |
Apr 16, 2020 | 114.86 | 115.69 | 112.45 | 115.17 | 117,175 | +0.53(+0.46%) |
Apr 15, 2020 | 119.57 | 119.86 | 113.22 | 114.64 | 124,706 | -9.05(-7.32%) |
Apr 14, 2020 | 120.68 | 124.00 | 119.74 | 123.69 | 115,408 | +5.86(+4.97%) |
Apr 13, 2020 | 124.24 | 124.24 | 116.73 | 117.82 | 76,295 | -7.90(-6.29%) |
Apr 09, 2020 | 116.75 | 126.25 | 116.75 | 125.73 | 158,902 | +10.80(+9.40%) |
Apr 08, 2020 | 112.78 | 117.34 | 110.36 | 114.93 | 227,416 | +4.71(+4.27%) |
Apr 07, 2020 | 115.51 | 119.72 | 108.38 | 110.22 | 165,516 | -2.97(-2.63%) |
Apr 06, 2020 | 111.56 | 118.79 | 111.00 | 113.20 | 189,470 | +6.18(+5.77%) |
Apr 03, 2020 | 106.08 | 107.92 | 103.85 | 107.02 | 175,795 | -0.19(-0.17%) |
Apr 02, 2020 | 105.87 | 108.24 | 103.81 | 107.20 | 155,085 | -0.72(-0.67%) |