Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 154.22 | 155.48 | 151.59 | 153.91 | 199,497 | +0.30(+0.19%) |
Mar 30, 2021 | 154.12 | 156.17 | 153.31 | 153.61 | 144,747 | -0.83(-0.54%) |
Mar 29, 2021 | 155.03 | 158.83 | 153.28 | 154.44 | 166,034 | -1.69(-1.08%) |
Mar 26, 2021 | 153.94 | 157.09 | 153.14 | 156.13 | 121,358 | +2.63(+1.71%) |
Mar 25, 2021 | 152.33 | 154.77 | 151.74 | 153.50 | 216,960 | +1.21(+0.79%) |
Mar 24, 2021 | 153.28 | 156.86 | 152.14 | 152.30 | 139,256 | -0.78(-0.51%) |
Mar 23, 2021 | 157.66 | 158.92 | 152.21 | 153.08 | 173,895 | -5.19(-3.28%) |
Mar 22, 2021 | 160.65 | 161.85 | 157.70 | 158.26 | 130,637 | -2.13(-1.33%) |
Mar 19, 2021 | 157.95 | 161.90 | 157.95 | 160.40 | 291,402 | +2.43(+1.54%) |
Mar 18, 2021 | 159.00 | 160.62 | 156.99 | 157.97 | 155,088 | -1.44(-0.90%) |
Mar 17, 2021 | 158.17 | 160.41 | 157.21 | 159.41 | 139,785 | +0.88(+0.55%) |
Mar 16, 2021 | 161.02 | 161.02 | 157.61 | 158.53 | 107,391 | -3.14(-1.94%) |
Mar 15, 2021 | 160.94 | 163.85 | 159.20 | 161.67 | 127,980 | -0.55(-0.34%) |
Mar 12, 2021 | 162.42 | 165.40 | 161.58 | 162.23 | 183,303 | +0.44(+0.27%) |
Mar 11, 2021 | 159.77 | 162.46 | 158.13 | 161.78 | 141,804 | +1.52(+0.95%) |
Mar 10, 2021 | 158.56 | 161.93 | 158.28 | 160.26 | 117,561 | +0.36(+0.23%) |
Mar 09, 2021 | 161.55 | 162.01 | 157.60 | 159.90 | 205,864 | -1.52(-0.94%) |
Mar 08, 2021 | 160.20 | 164.02 | 157.93 | 161.42 | 173,841 | +2.33(+1.47%) |
Mar 05, 2021 | 159.63 | 160.50 | 156.70 | 159.08 | 276,524 | +1.14(+0.72%) |
Mar 04, 2021 | 157.46 | 161.42 | 156.77 | 157.95 | 240,395 | +1.25(+0.80%) |
Mar 03, 2021 | 153.12 | 159.17 | 152.08 | 156.69 | 257,459 | +4.48(+2.94%) |
Mar 02, 2021 | 155.14 | 156.48 | 151.59 | 152.22 | 210,056 | -3.00(-1.93%) |
Mar 01, 2021 | 153.11 | 157.26 | 153.10 | 155.22 | 331,504 | +4.55(+3.02%) |
Feb 26, 2021 | 150.17 | 154.88 | 149.90 | 150.67 | 223,790 | -0.23(-0.15%) |
Feb 25, 2021 | 150.42 | 157.05 | 147.93 | 150.89 | 191,699 | +0.55(+0.37%) |
Feb 24, 2021 | 148.61 | 152.02 | 148.54 | 150.34 | 135,386 | +1.77(+1.19%) |
Feb 23, 2021 | 148.55 | 149.67 | 146.75 | 148.57 | 133,464 | +0.02(+0.01%) |
Feb 22, 2021 | 151.59 | 152.96 | 148.01 | 148.55 | 182,342 | -3.04(-2.01%) |
Feb 19, 2021 | 150.50 | 152.61 | 150.19 | 151.59 | 121,257 | +1.24(+0.83%) |
Feb 18, 2021 | 151.90 | 153.52 | 150.01 | 150.35 | 179,873 | -1.45(-0.96%) |
Feb 17, 2021 | 149.04 | 153.84 | 147.22 | 151.80 | 160,867 | +2.93(+1.97%) |
Feb 16, 2021 | 149.32 | 150.43 | 146.27 | 148.87 | 123,667 | +0.35(+0.23%) |
Feb 12, 2021 | 146.05 | 149.55 | 144.66 | 148.52 | 168,019 | +2.95(+2.03%) |
Feb 11, 2021 | 145.62 | 147.21 | 142.39 | 145.57 | 169,391 | -1.83(-1.24%) |
Feb 10, 2021 | 149.47 | 150.44 | 146.03 | 147.40 | 136,444 | -0.95(-0.64%) |
Feb 09, 2021 | 146.60 | 149.57 | 144.68 | 148.34 | 142,465 | +1.81(+1.23%) |
Feb 08, 2021 | 141.55 | 147.83 | 141.49 | 146.54 | 291,091 | +8.04(+5.81%) |
Feb 05, 2021 | 140.63 | 141.56 | 138.17 | 138.50 | 367,922 | -1.60(-1.14%) |
Feb 04, 2021 | 140.15 | 142.21 | 139.59 | 140.09 | 103,580 | -0.37(-0.26%) |
Feb 03, 2021 | 136.71 | 141.74 | 134.98 | 140.46 | 189,672 | +3.08(+2.24%) |
Feb 02, 2021 | 135.35 | 138.78 | 132.96 | 137.38 | 159,479 | +2.96(+2.20%) |
Feb 01, 2021 | 134.60 | 136.09 | 131.67 | 134.41 | 170,412 | +0.30(+0.22%) |
Jan 29, 2021 | 134.77 | 137.48 | 131.70 | 134.12 | 199,332 | -1.52(-1.12%) |
Jan 28, 2021 | 135.09 | 137.14 | 133.01 | 135.63 | 300,715 | +0.31(+0.23%) |
Jan 27, 2021 | 141.91 | 144.68 | 134.94 | 135.32 | 306,943 | -7.85(-5.48%) |
Jan 26, 2021 | 144.51 | 145.35 | 139.22 | 143.17 | 205,374 | -0.66(-0.46%) |
Jan 25, 2021 | 139.80 | 145.18 | 139.67 | 143.83 | 327,437 | +3.74(+2.67%) |
Jan 22, 2021 | 137.03 | 140.52 | 136.66 | 140.09 | 302,908 | +2.59(+1.88%) |
Jan 21, 2021 | 136.66 | 141.12 | 135.66 | 137.50 | 451,566 | +5.09(+3.85%) |
Jan 20, 2021 | 127.49 | 133.24 | 127.49 | 132.41 | 347,405 | +5.43(+4.27%) |
Jan 19, 2021 | 128.10 | 128.10 | 125.20 | 126.98 | 284,237 | -0.31(-0.24%) |
Jan 15, 2021 | 125.94 | 127.66 | 125.05 | 127.28 | 190,396 | +1.25(+0.99%) |
Jan 14, 2021 | 126.81 | 127.86 | 125.80 | 126.03 | 135,910 | +0.15(+0.12%) |
Jan 13, 2021 | 128.55 | 128.55 | 123.89 | 125.89 | 309,295 | -3.22(-2.49%) |
Jan 12, 2021 | 131.58 | 134.29 | 128.29 | 129.11 | 277,889 | -1.63(-1.25%) |
Jan 11, 2021 | 126.29 | 131.36 | 126.29 | 130.74 | 127,025 | +3.13(+2.45%) |
Jan 08, 2021 | 129.26 | 129.26 | 125.72 | 127.61 | 151,403 | -0.98(-0.77%) |
Jan 07, 2021 | 129.41 | 130.47 | 127.51 | 128.59 | 121,731 | -1.14(-0.88%) |
Jan 06, 2021 | 127.24 | 131.48 | 127.24 | 129.74 | 205,720 | +3.25(+2.57%) |
Jan 05, 2021 | 126.75 | 128.08 | 126.04 | 126.49 | 163,505 | +0.05(+0.04%) |
Jan 04, 2021 | 130.82 | 131.95 | 123.64 | 126.44 | 259,912 | -3.75(-2.88%) |
Dec 31, 2020 | 130.19 | 130.19 | 130.19 | 145,375 | +0.52(+0.40%) | |
Dec 30, 2020 | 129.16 | 129.93 | 128.65 | 129.67 | 145,375 | +0.28(+0.21%) |
Dec 29, 2020 | 132.57 | 132.57 | 129.38 | 129.39 | 154,394 | -2.36(-1.79%) |
Dec 28, 2020 | 129.47 | 131.90 | 127.67 | 131.75 | 195,619 | +2.28(+1.76%) |
Dec 24, 2020 | 129.31 | 129.81 | 127.27 | 129.47 | 55,545 | -0.09(-0.07%) |
Dec 23, 2020 | 128.53 | 130.12 | 127.46 | 129.56 | 183,576 | +1.64(+1.29%) |
Dec 22, 2020 | 128.41 | 128.81 | 126.33 | 127.91 | 306,289 | +0.04(+0.03%) |
Dec 21, 2020 | 129.09 | 130.47 | 126.97 | 127.88 | 265,527 | -1.93(-1.49%) |
Dec 18, 2020 | 136.09 | 137.22 | 129.00 | 129.81 | 689,895 | -7.56(-5.51%) |
Dec 17, 2020 | 137.78 | 142.66 | 135.90 | 137.37 | 228,960 | -1.58(-1.13%) |
Dec 16, 2020 | 139.91 | 141.57 | 136.79 | 138.94 | 264,853 | -0.66(-0.47%) |
Dec 15, 2020 | 136.60 | 140.11 | 136.60 | 139.60 | 158,010 | +3.31(+2.43%) |
Dec 14, 2020 | 141.53 | 142.80 | 136.15 | 136.29 | 239,838 | -5.04(-3.57%) |
Dec 11, 2020 | 140.57 | 144.58 | 140.22 | 141.34 | 188,771 | -1.29(-0.90%) |
Dec 10, 2020 | 140.78 | 142.83 | 139.53 | 142.63 | 88,557 | +1.27(+0.90%) |
Dec 09, 2020 | 141.67 | 142.65 | 139.88 | 141.36 | 184,174 | +0.58(+0.41%) |
Dec 08, 2020 | 143.60 | 144.62 | 139.69 | 140.78 | 219,411 | -3.90(-2.70%) |
Dec 07, 2020 | 146.12 | 146.62 | 144.01 | 144.68 | 121,263 | -1.95(-1.33%) |
Dec 04, 2020 | 143.73 | 147.00 | 141.76 | 146.62 | 188,974 | +3.62(+2.53%) |
Dec 03, 2020 | 140.00 | 144.12 | 139.43 | 143.00 | 181,184 | +3.08(+2.20%) |
Dec 02, 2020 | 137.18 | 140.49 | 137.18 | 139.92 | 150,699 | +1.78(+1.29%) |
Dec 01, 2020 | 135.36 | 138.84 | 134.36 | 138.14 | 222,015 | +3.49(+2.59%) |
Nov 30, 2020 | 135.03 | 136.06 | 133.48 | 134.65 | 186,592 | -0.83(-0.61%) |
Nov 27, 2020 | 136.31 | 137.24 | 133.49 | 135.48 | 86,211 | -0.08(-0.06%) |
Nov 25, 2020 | 136.56 | 137.69 | 135.16 | 135.56 | 137,390 | -0.33(-0.25%) |
Nov 24, 2020 | 137.87 | 138.22 | 133.38 | 135.89 | 235,343 | -1.22(-0.89%) |
Nov 23, 2020 | 133.41 | 137.43 | 133.10 | 137.11 | 211,196 | +3.60(+2.70%) |
Nov 20, 2020 | 133.15 | 134.79 | 131.66 | 133.51 | 542,655 | -0.27(-0.21%) |
Nov 19, 2020 | 131.60 | 133.94 | 129.99 | 133.78 | 198,573 | +1.31(+0.99%) |
Nov 18, 2020 | 136.98 | 137.87 | 131.80 | 132.47 | 248,792 | -4.14(-3.03%) |
Nov 17, 2020 | 134.79 | 137.46 | 132.72 | 136.61 | 222,918 | +0.10(+0.07%) |
Nov 16, 2020 | 131.82 | 137.76 | 131.81 | 136.51 | 297,369 | +6.43(+4.94%) |
Nov 13, 2020 | 126.42 | 130.43 | 125.00 | 130.08 | 510,567 | +4.33(+3.45%) |
Nov 12, 2020 | 128.02 | 128.15 | 124.91 | 125.75 | 522,381 | -1.98(-1.55%) |
Nov 11, 2020 | 129.36 | 133.11 | 127.22 | 127.73 | 564,344 | -0.57(-0.45%) |
Nov 10, 2020 | 127.23 | 130.75 | 125.79 | 128.30 | 811,269 | +2.55(+2.03%) |
Nov 09, 2020 | 132.45 | 134.92 | 125.73 | 125.75 | 455,072 | -0.80(-0.63%) |
Nov 06, 2020 | 128.86 | 128.86 | 126.04 | 126.55 | 193,138 | -1.37(-1.07%) |
Nov 05, 2020 | 126.17 | 129.37 | 123.28 | 127.91 | 349,867 | +2.30(+1.83%) |
Nov 04, 2020 | 127.54 | 128.45 | 124.80 | 125.62 | 167,128 | -1.66(-1.30%) |
Nov 03, 2020 | 129.03 | 130.68 | 125.18 | 127.27 | 240,622 | -1.10(-0.86%) |
Nov 02, 2020 | 127.41 | 129.24 | 124.97 | 128.38 | 306,095 | +2.35(+1.87%) |
Oct 30, 2020 | 124.27 | 126.50 | 123.10 | 126.02 | 484,774 | +1.04(+0.84%) |
Oct 29, 2020 | 121.55 | 134.09 | 120.15 | 124.98 | 2,036,358 | +4.15(+3.43%) |
Oct 28, 2020 | 124.64 | 125.94 | 120.64 | 120.83 | 302,849 | -5.65(-4.47%) |
Oct 27, 2020 | 123.42 | 127.29 | 123.42 | 126.49 | 235,447 | +2.67(+2.16%) |
Oct 26, 2020 | 127.63 | 128.71 | 122.63 | 123.82 | 258,055 | -5.15(-3.99%) |
Oct 23, 2020 | 125.06 | 129.08 | 122.96 | 128.97 | 278,334 | +4.84(+3.90%) |
Oct 22, 2020 | 120.72 | 124.49 | 118.74 | 124.12 | 316,562 | +4.15(+3.46%) |
Oct 21, 2020 | 116.38 | 120.60 | 115.44 | 119.98 | 339,362 | +3.62(+3.11%) |
Oct 20, 2020 | 120.69 | 121.73 | 115.91 | 116.36 | 391,159 | -3.30(-2.76%) |
Oct 19, 2020 | 122.13 | 124.35 | 118.96 | 119.66 | 388,060 | -3.79(-3.07%) |
Oct 16, 2020 | 126.31 | 128.20 | 122.07 | 123.45 | 510,973 | -3.74(-2.94%) |
Oct 15, 2020 | 124.32 | 127.75 | 123.46 | 127.19 | 231,904 | +1.05(+0.84%) |
Oct 14, 2020 | 126.80 | 127.71 | 125.32 | 126.14 | 411,124 | -0.06(-0.05%) |
Oct 13, 2020 | 123.20 | 126.37 | 121.10 | 126.20 | 533,707 | +5.64(+4.68%) |
Oct 12, 2020 | 116.57 | 121.19 | 115.86 | 120.56 | 329,573 | +3.88(+3.33%) |
Oct 09, 2020 | 120.22 | 122.81 | 116.20 | 116.68 | 225,023 | -3.70(-3.08%) |
Oct 08, 2020 | 123.08 | 124.21 | 119.66 | 120.38 | 107,626 | -1.57(-1.28%) |
Oct 07, 2020 | 121.81 | 123.71 | 120.33 | 121.95 | 175,744 | +0.12(+0.10%) |
Oct 06, 2020 | 120.63 | 123.66 | 118.82 | 121.83 | 215,760 | +1.87(+1.56%) |
Oct 05, 2020 | 119.47 | 120.93 | 118.17 | 119.96 | 183,127 | +1.46(+1.23%) |
Oct 02, 2020 | 115.82 | 119.15 | 115.22 | 118.50 | 159,396 | +1.25(+1.06%) |
Oct 01, 2020 | 115.81 | 117.40 | 114.46 | 117.25 | 182,686 | +1.50(+1.30%) |
Sep 30, 2020 | 117.60 | 119.07 | 115.42 | 115.75 | 190,724 | -1.25(-1.06%) |
Sep 29, 2020 | 117.60 | 120.18 | 116.77 | 117.00 | 122,050 | -0.72(-0.61%) |
Sep 28, 2020 | 117.07 | 118.72 | 116.48 | 117.71 | 133,703 | +1.92(+1.66%) |
Sep 25, 2020 | 113.28 | 116.08 | 112.71 | 115.79 | 111,088 | +1.98(+1.74%) |
Sep 24, 2020 | 111.67 | 114.27 | 110.61 | 113.81 | 132,277 | +2.07(+1.85%) |
Sep 23, 2020 | 114.85 | 116.12 | 111.42 | 111.74 | 165,004 | -2.84(-2.48%) |
Sep 22, 2020 | 115.06 | 116.76 | 113.62 | 114.58 | 151,414 | -0.48(-0.42%) |
Sep 21, 2020 | 116.90 | 118.06 | 113.97 | 115.06 | 281,467 | -3.13(-2.65%) |
Sep 18, 2020 | 121.81 | 122.28 | 117.75 | 118.19 | 397,065 | -2.71(-2.24%) |
Sep 17, 2020 | 122.53 | 122.53 | 120.57 | 120.89 | 160,078 | -2.19(-1.78%) |
Sep 16, 2020 | 124.40 | 125.48 | 122.72 | 123.08 | 216,414 | -1.05(-0.85%) |
Sep 15, 2020 | 124.73 | 125.48 | 122.36 | 124.13 | 197,576 | -0.03(-0.02%) |
Sep 14, 2020 | 120.62 | 125.22 | 120.62 | 124.16 | 164,327 | +3.89(+3.23%) |
Sep 11, 2020 | 124.42 | 124.42 | 118.49 | 120.28 | 183,245 | -4.09(-3.29%) |
Sep 10, 2020 | 122.26 | 126.79 | 121.68 | 124.37 | 276,999 | +5.03(+4.22%) |
Sep 09, 2020 | 120.81 | 120.95 | 118.18 | 119.33 | 175,190 | -0.58(-0.48%) |
Sep 08, 2020 | 119.75 | 121.42 | 117.28 | 119.91 | 223,697 | -1.24(-1.02%) |
Sep 04, 2020 | 119.72 | 121.36 | 116.41 | 121.15 | 197,819 | +2.46(+2.08%) |
Sep 03, 2020 | 118.17 | 121.97 | 118.02 | 118.69 | 243,250 | +0.93(+0.79%) |
Sep 02, 2020 | 116.66 | 118.37 | 115.57 | 117.75 | 208,402 | +1.34(+1.16%) |
Sep 01, 2020 | 114.31 | 117.38 | 113.03 | 116.41 | 174,578 | +1.65(+1.44%) |
Aug 31, 2020 | 115.77 | 118.21 | 114.64 | 114.76 | 291,320 | -0.13(-0.11%) |
Aug 28, 2020 | 118.42 | 119.99 | 113.76 | 114.89 | 283,224 | -5.53(-4.60%) |
Aug 27, 2020 | 122.64 | 123.63 | 117.61 | 120.42 | 484,866 | +6.58(+5.78%) |
Aug 26, 2020 | 112.10 | 114.39 | 112.10 | 113.84 | 213,205 | +1.01(+0.90%) |
Aug 25, 2020 | 112.71 | 114.05 | 111.52 | 112.83 | 212,480 | +0.48(+0.43%) |
Aug 24, 2020 | 112.53 | 113.46 | 111.36 | 112.35 | 183,504 | +0.01(+0.01%) |
Aug 21, 2020 | 112.61 | 113.04 | 111.77 | 112.34 | 133,000 | -0.27(-0.24%) |
Aug 20, 2020 | 112.36 | 112.87 | 111.67 | 112.61 | 133,012 | -0.18(-0.16%) |
Aug 19, 2020 | 113.37 | 113.87 | 112.37 | 112.79 | 208,185 | -0.19(-0.16%) |
Aug 18, 2020 | 112.11 | 113.69 | 110.63 | 112.97 | 135,350 | +0.34(+0.30%) |
Aug 17, 2020 | 115.33 | 115.33 | 112.28 | 112.63 | 207,743 | -2.31(-2.01%) |
Aug 14, 2020 | 114.81 | 115.53 | 113.17 | 114.95 | 140,542 | -0.06(-0.05%) |
Aug 13, 2020 | 115.19 | 116.71 | 114.15 | 115.01 | 202,133 | -1.12(-0.96%) |
Aug 12, 2020 | 116.87 | 117.55 | 114.60 | 116.12 | 153,407 | +0.34(+0.30%) |
Aug 11, 2020 | 115.23 | 117.07 | 114.80 | 115.78 | 226,771 | +1.77(+1.55%) |
Aug 10, 2020 | 110.19 | 114.49 | 110.19 | 114.02 | 179,414 | +3.58(+3.24%) |
Aug 07, 2020 | 109.58 | 111.80 | 109.58 | 110.43 | 211,577 | +0.68(+0.62%) |
Aug 06, 2020 | 110.86 | 111.61 | 109.59 | 109.76 | 146,401 | -1.37(-1.24%) |
Aug 05, 2020 | 109.42 | 112.06 | 107.42 | 111.13 | 274,015 | -1.63(-1.44%) |
Aug 04, 2020 | 109.11 | 112.94 | 108.39 | 112.76 | 175,390 | +4.38(+4.04%) |
Aug 03, 2020 | 109.24 | 109.61 | 107.45 | 108.38 | 226,052 | -1.02(-0.93%) |
Jul 31, 2020 | 109.80 | 110.97 | 108.53 | 109.40 | 207,705 | -0.73(-0.66%) |
Jul 30, 2020 | 108.89 | 110.89 | 108.42 | 110.13 | 246,210 | +0.06(+0.05%) |
Jul 29, 2020 | 109.26 | 111.29 | 106.53 | 110.07 | 336,363 | +0.82(+0.75%) |
Jul 28, 2020 | 109.42 | 110.73 | 108.70 | 109.25 | 428,028 | -0.01(-0.01%) |
Jul 27, 2020 | 110.33 | 110.79 | 108.55 | 109.26 | 234,194 | -1.35(-1.22%) |
Jul 24, 2020 | 111.13 | 111.71 | 109.87 | 110.61 | 193,270 | -0.92(-0.82%) |
Jul 23, 2020 | 111.34 | 112.50 | 110.56 | 111.53 | 288,358 | +0.33(+0.30%) |
Jul 22, 2020 | 115.46 | 116.78 | 107.35 | 111.20 | 754,309 | -4.82(-4.16%) |
Jul 21, 2020 | 115.78 | 117.82 | 115.07 | 116.02 | 237,496 | +0.48(+0.41%) |
Jul 20, 2020 | 117.30 | 117.87 | 114.68 | 115.54 | 210,274 | -2.56(-2.17%) |
Jul 17, 2020 | 117.20 | 119.40 | 115.49 | 118.11 | 198,993 | +0.69(+0.59%) |
Jul 16, 2020 | 116.14 | 118.03 | 115.53 | 117.41 | 209,846 | +1.35(+1.16%) |
Jul 15, 2020 | 115.99 | 118.21 | 115.78 | 116.06 | 543,623 | +1.73(+1.51%) |
Jul 14, 2020 | 113.21 | 114.99 | 111.98 | 114.33 | 326,986 | +1.21(+1.07%) |
Jul 13, 2020 | 114.00 | 115.83 | 112.16 | 113.11 | 408,950 | +0.39(+0.35%) |
Jul 10, 2020 | 108.87 | 112.73 | 108.81 | 112.72 | 219,843 | +3.63(+3.33%) |
Jul 09, 2020 | 109.62 | 110.25 | 107.53 | 109.09 | 668,335 | -1.56(-1.41%) |
Jul 08, 2020 | 110.75 | 112.07 | 109.64 | 110.65 | 764,117 | -0.71(-0.64%) |
Jul 07, 2020 | 109.81 | 111.41 | 109.06 | 111.36 | 539,065 | +0.53(+0.48%) |
Jul 06, 2020 | 111.19 | 111.96 | 110.04 | 110.84 | 187,325 | +1.74(+1.60%) |
Jul 02, 2020 | 110.61 | 111.13 | 108.10 | 109.09 | 445,104 | +0.38(+0.35%) |
Jul 01, 2020 | 112.87 | 113.85 | 108.58 | 108.71 | 338,111 | -4.68(-4.12%) |
Jun 30, 2020 | 111.56 | 115.38 | 111.56 | 113.39 | 337,721 | +1.26(+1.13%) |
Jun 29, 2020 | 111.93 | 113.18 | 110.67 | 112.13 | 294,979 | -0.63(-0.56%) |
Jun 26, 2020 | 113.61 | 115.68 | 112.32 | 112.75 | 356,390 | -1.31(-1.15%) |
Jun 25, 2020 | 113.77 | 114.29 | 111.55 | 114.06 | 283,279 | -0.22(-0.19%) |
Jun 24, 2020 | 116.58 | 116.84 | 113.99 | 114.28 | 229,213 | -3.67(-3.11%) |
Jun 23, 2020 | 119.52 | 120.22 | 117.47 | 117.95 | 165,897 | -0.29(-0.25%) |
Jun 22, 2020 | 120.36 | 120.36 | 115.98 | 118.24 | 310,979 | -1.62(-1.35%) |
Jun 19, 2020 | 122.01 | 122.23 | 118.89 | 119.87 | 250,607 | -1.19(-0.99%) |
Jun 18, 2020 | 120.35 | 123.48 | 119.90 | 121.06 | 220,136 | -0.18(-0.15%) |
Jun 17, 2020 | 123.11 | 123.52 | 120.22 | 121.24 | 217,791 | -0.90(-0.74%) |
Jun 16, 2020 | 124.52 | 124.52 | 120.36 | 122.14 | 218,080 | +0.48(+0.39%) |
Jun 15, 2020 | 117.05 | 121.97 | 113.66 | 121.66 | 205,020 | +3.08(+2.60%) |
Jun 12, 2020 | 120.15 | 120.15 | 116.31 | 118.58 | 204,308 | +1.55(+1.32%) |
Jun 11, 2020 | 121.59 | 122.19 | 116.99 | 117.03 | 305,629 | -7.44(-5.97%) |
Jun 10, 2020 | 124.84 | 125.81 | 122.29 | 124.47 | 251,725 | -0.44(-0.35%) |
Jun 09, 2020 | 130.47 | 130.47 | 124.86 | 124.91 | 220,467 | -5.94(-4.54%) |
Jun 08, 2020 | 124.05 | 131.01 | 123.79 | 130.84 | 336,277 | +6.43(+5.17%) |
Jun 05, 2020 | 123.34 | 126.67 | 122.30 | 124.42 | 432,635 | +2.82(+2.32%) |
Jun 04, 2020 | 120.28 | 124.65 | 120.15 | 121.60 | 484,323 | +1.62(+1.35%) |
Jun 03, 2020 | 127.84 | 128.17 | 110.02 | 119.97 | 1,414,586 | -7.87(-6.15%) |
Jun 02, 2020 | 126.32 | 128.05 | 123.30 | 127.84 | 313,357 | +3.27(+2.62%) |
Jun 01, 2020 | 127.19 | 129.00 | 122.17 | 124.57 | 490,195 | -4.60(-3.56%) |
May 29, 2020 | 129.44 | 130.90 | 127.51 | 129.17 | 467,385 | -1.57(-1.20%) |
May 28, 2020 | 138.93 | 140.78 | 129.60 | 130.74 | 469,438 | -6.46(-4.71%) |
May 27, 2020 | 136.26 | 137.86 | 132.44 | 137.19 | 398,726 | +1.53(+1.12%) |
May 26, 2020 | 134.95 | 137.84 | 134.10 | 135.67 | 231,729 | +3.49(+2.64%) |
May 22, 2020 | 132.83 | 134.03 | 130.91 | 132.18 | 190,613 | -0.48(-0.36%) |
May 21, 2020 | 132.94 | 134.76 | 130.59 | 132.65 | 312,662 | -1.08(-0.81%) |
May 20, 2020 | 132.22 | 134.20 | 130.63 | 133.73 | 378,554 | +2.63(+2.01%) |
May 19, 2020 | 138.91 | 139.76 | 130.99 | 131.10 | 313,347 | -7.83(-5.63%) |
May 18, 2020 | 134.32 | 139.73 | 133.81 | 138.93 | 267,899 | +6.90(+5.22%) |
May 15, 2020 | 133.34 | 135.88 | 130.91 | 132.03 | 350,564 | -1.58(-1.18%) |
May 14, 2020 | 135.16 | 136.39 | 130.59 | 133.60 | 414,837 | -2.30(-1.69%) |
May 13, 2020 | 136.42 | 136.93 | 130.59 | 135.90 | 303,212 | -0.92(-0.67%) |
May 12, 2020 | 144.36 | 145.68 | 136.82 | 136.82 | 362,171 | -7.07(-4.92%) |
May 11, 2020 | 142.64 | 145.93 | 142.43 | 143.90 | 259,490 | +0.51(+0.35%) |
May 08, 2020 | 141.47 | 145.29 | 141.31 | 143.39 | 398,294 | +3.15(+2.25%) |
May 07, 2020 | 135.81 | 142.32 | 135.27 | 140.24 | 357,173 | +5.78(+4.30%) |
May 06, 2020 | 135.02 | 135.95 | 131.59 | 134.46 | 228,338 | +0.87(+0.65%) |
May 05, 2020 | 133.47 | 135.60 | 130.90 | 133.58 | 224,210 | +1.93(+1.46%) |
May 04, 2020 | 130.58 | 132.87 | 128.14 | 131.66 | 393,419 | -0.93(-0.70%) |
May 01, 2020 | 131.83 | 133.50 | 130.33 | 132.59 | 307,433 | -0.62(-0.46%) |
Apr 30, 2020 | 128.89 | 134.17 | 126.72 | 133.20 | 298,593 | +2.98(+2.29%) |
Apr 29, 2020 | 135.35 | 137.02 | 129.70 | 130.22 | 471,399 | -3.36(-2.51%) |
Apr 28, 2020 | 137.55 | 144.85 | 132.68 | 133.57 | 537,129 | -3.37(-2.46%) |
Apr 27, 2020 | 134.55 | 139.01 | 133.51 | 136.94 | 320,910 | +3.58(+2.69%) |
Apr 24, 2020 | 134.72 | 135.86 | 129.53 | 133.36 | 376,589 | -0.92(-0.68%) |
Apr 23, 2020 | 126.16 | 136.09 | 126.16 | 134.28 | 406,854 | +7.58(+5.99%) |
Apr 22, 2020 | 125.50 | 128.12 | 122.98 | 126.69 | 292,886 | +5.05(+4.15%) |
Apr 21, 2020 | 124.50 | 125.19 | 119.01 | 121.64 | 252,254 | -3.90(-3.10%) |
Apr 20, 2020 | 124.08 | 129.62 | 124.08 | 125.54 | 457,448 | -0.32(-0.26%) |
Apr 17, 2020 | 125.56 | 127.83 | 123.88 | 125.86 | 213,905 | +1.83(+1.48%) |
Apr 16, 2020 | 124.14 | 124.60 | 120.66 | 124.03 | 184,866 | +1.13(+0.92%) |
Apr 15, 2020 | 118.50 | 124.87 | 116.14 | 122.89 | 398,702 | +2.79(+2.32%) |
Apr 14, 2020 | 125.02 | 126.19 | 118.89 | 120.10 | 346,115 | -1.39(-1.14%) |
Apr 13, 2020 | 118.41 | 123.18 | 117.77 | 121.49 | 272,915 | +3.33(+2.82%) |
Apr 09, 2020 | 117.97 | 122.79 | 116.70 | 118.16 | 223,638 | +1.51(+1.30%) |
Apr 08, 2020 | 113.74 | 118.88 | 112.27 | 116.65 | 268,422 | +3.17(+2.80%) |
Apr 07, 2020 | 113.62 | 115.83 | 109.94 | 113.47 | 388,345 | +0.92(+0.81%) |
Apr 06, 2020 | 106.40 | 113.20 | 105.67 | 112.56 | 356,659 | +8.44(+8.11%) |
Apr 03, 2020 | 103.36 | 106.69 | 103.22 | 104.11 | 275,578 | -2.72(-2.55%) |
Apr 02, 2020 | 108.02 | 113.05 | 103.62 | 106.84 | 672,283 | -5.79(-5.14%) |