Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 167.21 | 172.07 | 163.52 | 171.30 | 917,425 | +5.33(+3.21%) |
Mar 30, 2021 | 159.37 | 167.06 | 155.80 | 165.97 | 424,500 | +7.05(+4.44%) |
Mar 29, 2021 | 163.59 | 165.03 | 156.82 | 158.92 | 443,248 | -6.06(-3.67%) |
Mar 26, 2021 | 172.13 | 172.13 | 163.17 | 164.98 | 420,800 | -6.64(-3.87%) |
Mar 25, 2021 | 168.09 | 171.98 | 163.24 | 171.62 | 516,927 | +2.75(+1.63%) |
Mar 24, 2021 | 179.05 | 179.05 | 168.22 | 168.87 | 378,531 | -8.72(-4.91%) |
Mar 23, 2021 | 182.69 | 183.85 | 175.54 | 177.59 | 325,701 | -6.65(-3.61%) |
Mar 22, 2021 | 178.50 | 184.69 | 178.26 | 184.24 | 366,189 | +5.61(+3.14%) |
Mar 19, 2021 | 177.81 | 180.21 | 174.47 | 178.63 | 762,800 | +0.83(+0.47%) |
Mar 18, 2021 | 184.00 | 185.74 | 177.45 | 177.80 | 404,199 | -9.65(-5.15%) |
Mar 17, 2021 | 188.40 | 189.74 | 185.05 | 187.45 | 278,477 | -2.06(-1.09%) |
Mar 16, 2021 | 191.20 | 191.20 | 185.77 | 189.51 | 262,797 | -0.30(-0.16%) |
Mar 15, 2021 | 189.80 | 191.00 | 182.81 | 189.81 | 342,980 | -0.18(-0.09%) |
Mar 12, 2021 | 193.06 | 195.50 | 189.25 | 189.99 | 218,500 | -4.94(-2.53%) |
Mar 11, 2021 | 192.00 | 195.00 | 187.34 | 194.93 | 465,505 | +6.23(+3.30%) |
Mar 10, 2021 | 196.00 | 198.00 | 187.49 | 188.70 | 358,170 | -6.64(-3.40%) |
Mar 09, 2021 | 193.89 | 200.94 | 193.89 | 195.34 | 270,259 | +4.01(+2.10%) |
Mar 08, 2021 | 191.17 | 198.52 | 187.90 | 191.33 | 497,058 | +0.75(+0.39%) |
Mar 05, 2021 | 182.40 | 192.61 | 176.50 | 190.58 | 582,300 | +9.58(+5.29%) |
Mar 04, 2021 | 186.65 | 189.01 | 179.38 | 181.00 | 425,322 | -7.90(-4.18%) |
Mar 03, 2021 | 200.60 | 200.73 | 187.74 | 188.90 | 512,966 | -13.34(-6.60%) |
Mar 02, 2021 | 202.53 | 204.77 | 199.30 | 202.24 | 214,566 | -1.48(-0.73%) |
Mar 01, 2021 | 204.74 | 207.07 | 201.24 | 203.72 | 339,294 | +2.80(+1.39%) |
Feb 26, 2021 | 209.05 | 209.05 | 194.07 | 200.92 | 527,400 | +5.32(+2.72%) |
Feb 25, 2021 | 199.69 | 204.97 | 194.05 | 195.60 | 448,209 | -7.30(-3.60%) |
Feb 24, 2021 | 200.95 | 206.12 | 199.32 | 202.90 | 447,356 | +1.96(+0.98%) |
Feb 23, 2021 | 196.45 | 203.98 | 195.05 | 200.94 | 536,233 | +0.67(+0.33%) |
Feb 22, 2021 | 203.18 | 203.18 | 199.01 | 200.27 | 488,813 | -4.44(-2.17%) |
Feb 19, 2021 | 200.79 | 207.34 | 200.79 | 204.71 | 225,700 | +4.57(+2.28%) |
Feb 18, 2021 | 199.19 | 202.35 | 196.29 | 200.14 | 463,908 | +0.57(+0.29%) |
Feb 17, 2021 | 201.18 | 201.66 | 195.01 | 199.57 | 399,513 | -2.37(-1.17%) |
Feb 16, 2021 | 210.29 | 210.91 | 201.14 | 201.94 | 372,544 | -7.81(-3.72%) |
Feb 12, 2021 | 211.32 | 211.76 | 208.27 | 209.75 | 267,100 | -1.48(-0.70%) |
Feb 11, 2021 | 206.86 | 212.74 | 204.85 | 211.23 | 255,349 | +5.39(+2.62%) |
Feb 10, 2021 | 213.09 | 214.43 | 205.47 | 205.84 | 365,605 | -6.26(-2.95%) |
Feb 09, 2021 | 209.15 | 213.78 | 209.00 | 212.10 | 327,309 | +1.95(+0.93%) |
Feb 08, 2021 | 207.45 | 212.74 | 204.78 | 210.15 | 404,507 | +2.62(+1.26%) |
Feb 05, 2021 | 202.91 | 209.92 | 200.46 | 207.53 | 313,400 | +7.07(+3.53%) |
Feb 04, 2021 | 196.63 | 203.78 | 195.00 | 200.46 | 314,824 | +3.09(+1.57%) |
Feb 03, 2021 | 196.51 | 203.25 | 193.01 | 197.37 | 391,749 | +2.58(+1.32%) |
Feb 02, 2021 | 194.38 | 196.81 | 188.01 | 194.79 | 850,612 | +2.02(+1.05%) |
Feb 01, 2021 | 206.75 | 206.82 | 190.90 | 192.77 | 673,107 | -12.56(-6.12%) |
Jan 29, 2021 | 206.03 | 208.76 | 197.13 | 205.33 | 416,100 | +1.46(+0.72%) |
Jan 28, 2021 | 195.50 | 221.00 | 193.29 | 203.87 | 858,330 | +9.55(+4.91%) |
Jan 27, 2021 | 197.85 | 202.09 | 188.52 | 194.32 | 560,628 | -9.51(-4.67%) |
Jan 26, 2021 | 214.21 | 215.27 | 203.25 | 203.83 | 497,393 | -9.18(-4.31%) |
Jan 25, 2021 | 215.57 | 225.47 | 211.56 | 213.01 | 388,812 | -1.44(-0.67%) |
Jan 22, 2021 | 211.40 | 214.75 | 211.15 | 214.45 | 323,500 | +1.52(+0.71%) |
Jan 21, 2021 | 214.62 | 215.88 | 208.84 | 212.93 | 277,842 | +0.12(+0.06%) |
Jan 20, 2021 | 218.97 | 219.05 | 211.27 | 212.81 | 426,514 | -3.51(-1.62%) |
Jan 19, 2021 | 217.71 | 219.26 | 214.44 | 216.32 | 490,938 | +1.85(+0.86%) |
Jan 15, 2021 | 212.20 | 216.94 | 211.20 | 214.47 | 444,300 | +0.72(+0.34%) |
Jan 14, 2021 | 202.30 | 217.04 | 201.21 | 213.75 | 581,161 | +11.79(+5.84%) |
Jan 13, 2021 | 205.08 | 210.20 | 201.60 | 201.96 | 384,367 | -4.06(-1.97%) |
Jan 12, 2021 | 210.65 | 213.99 | 202.97 | 206.02 | 630,994 | -3.55(-1.69%) |
Jan 11, 2021 | 214.33 | 215.54 | 205.92 | 209.57 | 597,602 | -7.91(-3.64%) |
Jan 08, 2021 | 220.02 | 224.33 | 210.46 | 217.48 | 347,700 | -1.53(-0.70%) |
Jan 07, 2021 | 216.33 | 221.77 | 213.29 | 219.01 | 335,717 | +0.60(+0.27%) |
Jan 06, 2021 | 210.28 | 224.99 | 206.25 | 218.41 | 543,397 | +2.73(+1.27%) |
Jan 05, 2021 | 221.40 | 224.56 | 212.10 | 215.68 | 407,604 | -5.93(-2.68%) |
Jan 04, 2021 | 219.65 | 225.00 | 216.69 | 221.61 | 411,213 | +1.97(+0.90%) |
Dec 31, 2020 | 219.64 | 219.64 | 219.64 | 354,559 | +0.35(+0.16%) | |
Dec 30, 2020 | 218.82 | 223.22 | 211.92 | 219.29 | 354,559 | -1.65(-0.75%) |
Dec 29, 2020 | 226.72 | 229.76 | 218.63 | 220.94 | 244,274 | -4.63(-2.05%) |
Dec 28, 2020 | 236.46 | 239.37 | 225.28 | 225.57 | 219,124 | -9.26(-3.94%) |
Dec 24, 2020 | 240.00 | 241.26 | 233.71 | 234.83 | 96,000 | -1.97(-0.83%) |
Dec 23, 2020 | 238.02 | 240.38 | 233.84 | 236.80 | 280,710 | -1.33(-0.56%) |
Dec 22, 2020 | 227.75 | 238.44 | 226.39 | 238.13 | 670,176 | +10.16(+4.46%) |
Dec 21, 2020 | 232.78 | 234.43 | 226.31 | 227.97 | 475,006 | -6.28(-2.68%) |
Dec 18, 2020 | 240.23 | 242.25 | 231.77 | 234.25 | 1,308,100 | -4.48(-1.88%) |
Dec 17, 2020 | 237.91 | 240.00 | 234.50 | 238.73 | 318,239 | +1.06(+0.45%) |
Dec 16, 2020 | 234.31 | 240.12 | 234.31 | 237.67 | 403,529 | +4.38(+1.88%) |
Dec 15, 2020 | 237.32 | 239.94 | 228.19 | 233.29 | 523,701 | -1.56(-0.66%) |
Dec 14, 2020 | 240.93 | 249.42 | 234.84 | 234.85 | 549,967 | -3.44(-1.44%) |
Dec 11, 2020 | 239.25 | 243.36 | 237.19 | 238.29 | 242,800 | -1.98(-0.82%) |
Dec 10, 2020 | 230.85 | 245.31 | 230.11 | 240.27 | 279,505 | +8.26(+3.56%) |
Dec 09, 2020 | 242.92 | 244.02 | 231.00 | 232.01 | 377,970 | -8.21(-3.42%) |
Dec 08, 2020 | 239.99 | 240.54 | 235.97 | 240.22 | 443,101 | +3.24(+1.37%) |
Dec 07, 2020 | 237.02 | 238.35 | 233.77 | 236.98 | 227,002 | +3.72(+1.59%) |
Dec 04, 2020 | 233.15 | 235.93 | 231.40 | 233.26 | 235,000 | +1.75(+0.76%) |
Dec 03, 2020 | 227.17 | 232.04 | 227.17 | 231.51 | 186,803 | +5.04(+2.23%) |
Dec 02, 2020 | 232.14 | 232.21 | 223.18 | 226.47 | 308,041 | -7.89(-3.37%) |
Dec 01, 2020 | 239.98 | 244.02 | 233.40 | 234.36 | 411,129 | -3.49(-1.47%) |
Nov 30, 2020 | 232.00 | 237.99 | 230.60 | 237.85 | 618,586 | +5.31(+2.28%) |
Nov 27, 2020 | 226.33 | 234.00 | 225.27 | 232.54 | 202,800 | +7.08(+3.14%) |
Nov 25, 2020 | 224.63 | 227.24 | 222.75 | 225.46 | 283,800 | +2.05(+0.92%) |
Nov 24, 2020 | 228.79 | 228.79 | 221.43 | 223.41 | 363,580 | -1.59(-0.71%) |
Nov 23, 2020 | 228.63 | 229.05 | 222.64 | 225.00 | 324,500 | -1.89(-0.83%) |
Nov 20, 2020 | 224.81 | 232.80 | 224.21 | 226.89 | 630,700 | +0.02(+0.01%) |
Nov 19, 2020 | 227.28 | 231.39 | 223.79 | 226.87 | 356,314 | +1.45(+0.64%) |
Nov 18, 2020 | 231.44 | 234.98 | 224.30 | 225.42 | 371,141 | -4.24(-1.85%) |
Nov 17, 2020 | 221.88 | 231.07 | 218.02 | 229.66 | 471,056 | +0.39(+0.17%) |
Nov 16, 2020 | 231.00 | 231.00 | 222.72 | 229.27 | 338,592 | +0.27(+0.12%) |
Nov 13, 2020 | 235.00 | 236.92 | 228.47 | 229.00 | 313,400 | -3.31(-1.42%) |
Nov 12, 2020 | 229.69 | 240.00 | 229.69 | 232.31 | 320,862 | +2.95(+1.29%) |
Nov 11, 2020 | 229.99 | 230.60 | 221.19 | 229.36 | 474,938 | +5.30(+2.37%) |
Nov 10, 2020 | 218.62 | 225.00 | 215.02 | 224.06 | 791,983 | -3.16(-1.39%) |
Nov 09, 2020 | 230.49 | 239.00 | 223.29 | 227.22 | 512,488 | -3.45(-1.50%) |
Nov 06, 2020 | 237.51 | 237.51 | 230.36 | 230.67 | 401,400 | -5.93(-2.51%) |
Nov 05, 2020 | 238.68 | 239.00 | 229.98 | 236.60 | 387,021 | +1.92(+0.82%) |
Nov 04, 2020 | 220.30 | 240.58 | 219.85 | 234.68 | 422,507 | +13.63(+6.17%) |
Nov 03, 2020 | 215.02 | 222.60 | 213.60 | 221.05 | 455,589 | +4.94(+2.29%) |
Nov 02, 2020 | 214.23 | 218.71 | 204.87 | 216.11 | 569,157 | -1.03(-0.47%) |
Oct 30, 2020 | 214.36 | 225.06 | 213.56 | 217.14 | 962,300 | -2.83(-1.29%) |
Oct 29, 2020 | 205.69 | 222.26 | 201.11 | 219.97 | 1,441,351 | +17.72(+8.76%) |
Oct 28, 2020 | 203.00 | 211.06 | 200.30 | 202.25 | 2,212,539 | -6.91(-3.30%) |
Oct 27, 2020 | 189.66 | 210.00 | 187.01 | 209.16 | 867,101 | +12.48(+6.35%) |
Oct 26, 2020 | 194.42 | 211.50 | 193.01 | 196.68 | 1,865,722 | +16.48(+9.15%) |
Oct 23, 2020 | 180.60 | 184.05 | 177.80 | 180.20 | 456,200 | -0.05(-0.03%) |
Oct 22, 2020 | 183.93 | 189.44 | 178.48 | 180.25 | 612,141 | -4.69(-2.54%) |
Oct 21, 2020 | 191.92 | 193.49 | 182.72 | 184.94 | 460,755 | -4.10(-2.17%) |
Oct 20, 2020 | 195.68 | 197.98 | 187.72 | 189.04 | 416,403 | -5.85(-3.00%) |
Oct 19, 2020 | 199.69 | 203.77 | 192.55 | 194.89 | 332,701 | -3.73(-1.88%) |
Oct 16, 2020 | 194.85 | 200.38 | 194.03 | 198.62 | 317,800 | +4.15(+2.13%) |
Oct 15, 2020 | 189.32 | 198.57 | 186.97 | 194.47 | 213,916 | +2.89(+1.51%) |
Oct 14, 2020 | 195.88 | 199.54 | 191.00 | 191.58 | 233,212 | -1.94(-1.00%) |
Oct 13, 2020 | 184.64 | 195.00 | 182.66 | 193.52 | 336,309 | +9.02(+4.89%) |
Oct 12, 2020 | 184.46 | 186.30 | 182.53 | 184.50 | 211,192 | +1.20(+0.65%) |
Oct 09, 2020 | 178.66 | 185.00 | 178.43 | 183.30 | 315,900 | -1.37(-0.74%) |
Oct 08, 2020 | 182.44 | 187.26 | 179.75 | 184.67 | 353,163 | +4.50(+2.50%) |
Oct 07, 2020 | 174.51 | 182.42 | 172.00 | 180.17 | 445,515 | +8.58(+5.00%) |
Oct 06, 2020 | 168.50 | 176.25 | 168.50 | 171.59 | 536,269 | +3.10(+1.84%) |
Oct 05, 2020 | 164.47 | 170.31 | 164.29 | 168.49 | 462,765 | +6.44(+3.97%) |
Oct 02, 2020 | 167.00 | 170.49 | 162.05 | 162.05 | 264,700 | -7.84(-4.61%) |
Oct 01, 2020 | 169.39 | 171.63 | 166.51 | 169.89 | 527,380 | +3.84(+2.31%) |
Sep 30, 2020 | 165.58 | 173.05 | 165.11 | 166.05 | 589,657 | +0.00(+0.00%) |
Sep 29, 2020 | 167.69 | 169.29 | 165.30 | 166.05 | 381,978 | -0.94(-0.56%) |
Sep 28, 2020 | 167.30 | 170.46 | 164.43 | 166.99 | 314,704 | -0.28(-0.17%) |
Sep 25, 2020 | 160.72 | 167.51 | 158.06 | 167.27 | 332,700 | +6.24(+3.88%) |
Sep 24, 2020 | 158.17 | 162.38 | 155.51 | 161.03 | 375,337 | +1.54(+0.97%) |
Sep 23, 2020 | 163.82 | 168.63 | 159.25 | 159.49 | 467,466 | -4.30(-2.63%) |
Sep 22, 2020 | 162.13 | 164.23 | 158.60 | 163.79 | 389,256 | +1.64(+1.01%) |
Sep 21, 2020 | 160.40 | 163.38 | 156.11 | 162.15 | 861,177 | +1.06(+0.66%) |
Sep 18, 2020 | 159.00 | 164.98 | 154.72 | 161.09 | 1,344,300 | -0.88(-0.54%) |
Sep 17, 2020 | 159.39 | 171.48 | 157.82 | 161.97 | 1,086,127 | -0.59(-0.36%) |
Sep 16, 2020 | 158.61 | 165.36 | 158.61 | 162.56 | 797,840 | +4.91(+3.11%) |
Sep 15, 2020 | 148.01 | 161.37 | 144.01 | 157.65 | 898,435 | +11.91(+8.17%) |
Sep 14, 2020 | 140.00 | 146.98 | 139.69 | 145.74 | 896,946 | +13.63(+10.32%) |
Sep 11, 2020 | 134.65 | 137.07 | 130.60 | 132.11 | 409,200 | -1.13(-0.85%) |
Sep 10, 2020 | 141.01 | 145.00 | 133.22 | 133.24 | 341,558 | -6.67(-4.77%) |
Sep 09, 2020 | 138.26 | 143.66 | 138.23 | 139.91 | 321,726 | +3.76(+2.76%) |
Sep 08, 2020 | 136.06 | 140.96 | 134.15 | 136.15 | 319,836 | -2.27(-1.64%) |
Sep 04, 2020 | 140.92 | 141.04 | 132.74 | 138.42 | 332,100 | -1.31(-0.94%) |
Sep 03, 2020 | 143.67 | 145.21 | 138.99 | 139.73 | 324,690 | -4.43(-3.07%) |
Sep 02, 2020 | 150.43 | 151.14 | 143.41 | 144.16 | 472,525 | -5.71(-3.81%) |
Sep 01, 2020 | 149.64 | 152.37 | 148.70 | 149.87 | 236,334 | +0.50(+0.33%) |
Aug 31, 2020 | 150.73 | 153.24 | 149.02 | 149.37 | 308,855 | +0.09(+0.06%) |
Aug 28, 2020 | 148.92 | 153.39 | 147.53 | 149.28 | 342,900 | +1.65(+1.12%) |
Aug 27, 2020 | 149.85 | 150.00 | 146.50 | 147.63 | 309,437 | -1.28(-0.86%) |
Aug 26, 2020 | 149.65 | 150.29 | 148.46 | 148.91 | 281,170 | +0.32(+0.22%) |
Aug 25, 2020 | 146.49 | 150.99 | 146.00 | 148.59 | 408,842 | -0.24(-0.16%) |
Aug 24, 2020 | 145.00 | 149.45 | 144.12 | 148.83 | 487,071 | +3.84(+2.65%) |
Aug 21, 2020 | 144.00 | 145.90 | 142.61 | 144.99 | 301,000 | +1.15(+0.80%) |
Aug 20, 2020 | 143.21 | 145.50 | 142.27 | 143.84 | 314,020 | +0.18(+0.13%) |
Aug 19, 2020 | 139.00 | 145.89 | 137.15 | 143.66 | 662,918 | +2.88(+2.05%) |
Aug 18, 2020 | 143.72 | 144.86 | 134.76 | 140.78 | 426,934 | -3.47(-2.41%) |
Aug 17, 2020 | 139.00 | 145.00 | 136.73 | 144.25 | 302,581 | +5.50(+3.96%) |
Aug 14, 2020 | 137.61 | 138.79 | 135.28 | 138.75 | 249,800 | +0.87(+0.63%) |
Aug 13, 2020 | 132.00 | 138.73 | 130.08 | 137.88 | 362,452 | +6.29(+4.78%) |
Aug 12, 2020 | 126.67 | 132.98 | 125.92 | 131.59 | 314,067 | +5.78(+4.59%) |
Aug 11, 2020 | 131.16 | 131.16 | 125.38 | 125.81 | 271,317 | -4.98(-3.81%) |
Aug 10, 2020 | 130.05 | 134.83 | 126.98 | 130.79 | 386,641 | +1.91(+1.48%) |
Aug 07, 2020 | 130.71 | 137.29 | 127.99 | 128.88 | 387,300 | -0.68(-0.52%) |
Aug 06, 2020 | 125.00 | 130.14 | 123.66 | 129.56 | 254,434 | +4.06(+3.24%) |
Aug 05, 2020 | 126.41 | 127.55 | 123.41 | 125.50 | 205,968 | +1.44(+1.16%) |
Aug 04, 2020 | 125.80 | 127.25 | 121.79 | 124.06 | 277,067 | -3.02(-2.38%) |
Aug 03, 2020 | 122.73 | 127.95 | 121.74 | 127.08 | 412,053 | +5.77(+4.76%) |
Jul 31, 2020 | 120.56 | 122.73 | 117.68 | 121.31 | 418,500 | -0.30(-0.25%) |
Jul 30, 2020 | 116.15 | 124.86 | 116.08 | 121.61 | 349,803 | +5.52(+4.75%) |
Jul 29, 2020 | 120.50 | 120.50 | 115.44 | 116.09 | 249,798 | -3.08(-2.58%) |
Jul 28, 2020 | 120.08 | 121.16 | 118.90 | 119.17 | 264,086 | -1.22(-1.01%) |
Jul 27, 2020 | 116.81 | 120.67 | 116.01 | 120.39 | 243,671 | +3.85(+3.30%) |
Jul 24, 2020 | 118.75 | 120.00 | 115.89 | 116.54 | 263,700 | -3.19(-2.66%) |
Jul 23, 2020 | 122.79 | 123.60 | 118.59 | 119.73 | 192,222 | -3.11(-2.53%) |
Jul 22, 2020 | 123.51 | 124.99 | 120.56 | 122.84 | 176,999 | -1.42(-1.14%) |
Jul 21, 2020 | 129.98 | 129.98 | 124.10 | 124.26 | 210,073 | -3.90(-3.04%) |
Jul 20, 2020 | 125.01 | 129.35 | 124.77 | 128.16 | 226,769 | +3.14(+2.51%) |
Jul 17, 2020 | 121.60 | 125.68 | 121.60 | 125.02 | 337,100 | +2.89(+2.37%) |
Jul 16, 2020 | 122.73 | 124.00 | 120.76 | 122.13 | 308,656 | -1.17(-0.95%) |
Jul 15, 2020 | 122.00 | 124.31 | 117.56 | 123.30 | 522,275 | +3.01(+2.50%) |
Jul 14, 2020 | 113.58 | 120.91 | 110.17 | 120.29 | 517,622 | +7.03(+6.21%) |
Jul 13, 2020 | 116.87 | 118.06 | 113.06 | 113.26 | 525,222 | -1.67(-1.45%) |
Jul 10, 2020 | 116.00 | 117.16 | 113.63 | 114.93 | 413,700 | -0.89(-0.77%) |
Jul 09, 2020 | 119.79 | 119.99 | 113.99 | 115.82 | 225,855 | -3.18(-2.67%) |
Jul 08, 2020 | 118.02 | 119.49 | 115.58 | 119.00 | 342,139 | +1.62(+1.38%) |
Jul 07, 2020 | 116.22 | 119.81 | 114.70 | 117.38 | 352,425 | +1.02(+0.88%) |
Jul 06, 2020 | 119.13 | 120.00 | 115.48 | 116.36 | 239,254 | -0.63(-0.54%) |
Jul 02, 2020 | 119.44 | 119.44 | 115.73 | 116.99 | 217,500 | -0.58(-0.49%) |
Jul 01, 2020 | 113.94 | 119.60 | 113.12 | 117.57 | 358,092 | +3.40(+2.98%) |
Jun 30, 2020 | 114.09 | 116.85 | 112.77 | 114.17 | 349,081 | -0.53(-0.46%) |
Jun 29, 2020 | 114.01 | 118.16 | 111.38 | 114.70 | 373,760 | +1.19(+1.05%) |
Jun 26, 2020 | 120.00 | 121.47 | 111.96 | 113.51 | 1,471,500 | -6.88(-5.71%) |
Jun 25, 2020 | 118.59 | 121.90 | 115.38 | 120.39 | 638,406 | +2.39(+2.03%) |
Jun 24, 2020 | 115.45 | 118.28 | 113.57 | 118.00 | 464,544 | +2.55(+2.21%) |
Jun 23, 2020 | 117.67 | 119.05 | 114.89 | 115.45 | 368,963 | -0.51(-0.44%) |
Jun 22, 2020 | 113.79 | 118.00 | 111.39 | 115.96 | 423,476 | +1.31(+1.14%) |
Jun 19, 2020 | 109.96 | 114.79 | 109.18 | 114.65 | 1,015,000 | +5.79(+5.32%) |
Jun 18, 2020 | 105.46 | 110.23 | 105.04 | 108.86 | 252,097 | +3.23(+3.06%) |
Jun 17, 2020 | 106.69 | 109.30 | 104.99 | 105.63 | 308,179 | -2.12(-1.97%) |
Jun 16, 2020 | 109.00 | 110.62 | 106.24 | 107.75 | 335,314 | +0.58(+0.54%) |
Jun 15, 2020 | 100.66 | 107.42 | 100.14 | 107.17 | 341,135 | +4.80(+4.69%) |
Jun 12, 2020 | 103.78 | 105.79 | 98.76 | 102.37 | 403,900 | +1.68(+1.67%) |
Jun 11, 2020 | 102.42 | 104.93 | 100.52 | 100.69 | 426,427 | -3.87(-3.70%) |
Jun 10, 2020 | 105.90 | 107.29 | 103.37 | 104.56 | 326,828 | -0.44(-0.42%) |
Jun 09, 2020 | 103.92 | 107.65 | 103.38 | 105.00 | 543,157 | +0.62(+0.59%) |
Jun 08, 2020 | 98.74 | 105.37 | 98.05 | 104.38 | 505,844 | +7.11(+7.31%) |
Jun 05, 2020 | 94.37 | 98.31 | 91.90 | 97.27 | 443,900 | +3.86(+4.13%) |
Jun 04, 2020 | 97.37 | 99.04 | 93.02 | 93.41 | 326,993 | -4.51(-4.61%) |
Jun 03, 2020 | 100.62 | 101.12 | 97.90 | 97.92 | 414,114 | -2.57(-2.56%) |
Jun 02, 2020 | 97.86 | 101.16 | 95.29 | 100.49 | 445,859 | +2.92(+2.99%) |
Jun 01, 2020 | 99.55 | 99.89 | 96.37 | 97.57 | 632,567 | -1.62(-1.63%) |
May 29, 2020 | 103.88 | 103.88 | 96.91 | 99.19 | 558,800 | -3.81(-3.70%) |
May 28, 2020 | 104.72 | 105.40 | 102.53 | 103.00 | 271,404 | -1.02(-0.98%) |
May 27, 2020 | 104.88 | 104.88 | 97.24 | 104.02 | 530,517 | -0.93(-0.89%) |
May 26, 2020 | 103.67 | 106.62 | 101.90 | 104.95 | 733,457 | +3.33(+3.28%) |
May 22, 2020 | 101.17 | 101.64 | 97.79 | 101.62 | 315,700 | +0.62(+0.61%) |
May 21, 2020 | 101.52 | 101.52 | 96.11 | 101.00 | 551,618 | -1.63(-1.59%) |
May 20, 2020 | 100.49 | 102.76 | 98.51 | 102.63 | 548,051 | +2.70(+2.70%) |
May 19, 2020 | 103.88 | 109.68 | 99.86 | 99.93 | 350,676 | -6.07(-5.73%) |
May 18, 2020 | 106.49 | 110.24 | 105.00 | 106.00 | 511,051 | +2.63(+2.54%) |
May 15, 2020 | 99.83 | 104.39 | 98.72 | 103.37 | 445,100 | +3.19(+3.18%) |
May 14, 2020 | 101.89 | 104.96 | 99.64 | 100.18 | 649,701 | -4.41(-4.22%) |
May 13, 2020 | 108.42 | 109.83 | 101.49 | 104.59 | 441,201 | -3.85(-3.55%) |
May 12, 2020 | 107.10 | 116.86 | 106.03 | 108.44 | 951,521 | +2.85(+2.70%) |
May 11, 2020 | 98.56 | 106.26 | 98.52 | 105.59 | 486,629 | +6.97(+7.07%) |
May 08, 2020 | 94.87 | 100.89 | 94.00 | 98.62 | 688,200 | +5.22(+5.59%) |
May 07, 2020 | 93.80 | 95.15 | 91.95 | 93.40 | 277,397 | +1.25(+1.36%) |
May 06, 2020 | 92.44 | 93.64 | 90.82 | 92.15 | 329,601 | +0.14(+0.15%) |
May 05, 2020 | 92.32 | 93.68 | 90.25 | 92.01 | 366,296 | +0.64(+0.70%) |
May 04, 2020 | 82.70 | 91.38 | 81.16 | 91.37 | 1,189,612 | +8.56(+10.34%) |
May 01, 2020 | 87.61 | 87.61 | 80.36 | 82.81 | 747,200 | -2.23(-2.62%) |
Apr 30, 2020 | 86.81 | 88.80 | 83.88 | 85.04 | 487,568 | -2.76(-3.14%) |
Apr 29, 2020 | 91.40 | 91.40 | 86.83 | 87.80 | 451,158 | -0.86(-0.97%) |
Apr 28, 2020 | 89.89 | 90.56 | 85.72 | 88.66 | 733,585 | -1.34(-1.49%) |
Apr 27, 2020 | 86.29 | 92.25 | 86.26 | 90.00 | 576,403 | +4.67(+5.47%) |
Apr 24, 2020 | 83.82 | 86.45 | 83.51 | 85.33 | 902,300 | +0.56(+0.66%) |
Apr 23, 2020 | 87.99 | 90.85 | 83.48 | 84.77 | 840,656 | -2.74(-3.13%) |
Apr 22, 2020 | 87.94 | 88.27 | 84.20 | 87.51 | 382,109 | +1.89(+2.21%) |
Apr 21, 2020 | 93.79 | 96.53 | 85.51 | 85.62 | 1,057,952 | -9.76(-10.23%) |
Apr 20, 2020 | 89.16 | 95.66 | 88.41 | 95.38 | 557,562 | +4.68(+5.16%) |
Apr 17, 2020 | 89.52 | 92.25 | 88.84 | 90.70 | 441,200 | +3.63(+4.17%) |
Apr 16, 2020 | 85.77 | 87.59 | 84.05 | 87.07 | 492,831 | +4.18(+5.04%) |
Apr 15, 2020 | 83.01 | 84.86 | 81.43 | 82.89 | 283,581 | -2.43(-2.85%) |
Apr 14, 2020 | 84.25 | 87.11 | 83.20 | 85.32 | 482,163 | +3.32(+4.05%) |
Apr 13, 2020 | 81.66 | 84.83 | 80.99 | 82.00 | 361,820 | +0.48(+0.59%) |
Apr 09, 2020 | 79.68 | 83.07 | 78.75 | 81.52 | 704,100 | +2.51(+3.18%) |
Apr 08, 2020 | 77.95 | 79.76 | 77.21 | 79.01 | 419,438 | +2.17(+2.82%) |
Apr 07, 2020 | 80.57 | 81.72 | 76.50 | 76.84 | 331,669 | -2.11(-2.67%) |
Apr 06, 2020 | 76.63 | 82.42 | 76.63 | 78.95 | 560,624 | +5.52(+7.52%) |
Apr 03, 2020 | 74.93 | 76.73 | 72.23 | 73.43 | 323,700 | -1.95(-2.59%) |
Apr 02, 2020 | 71.50 | 77.41 | 70.78 | 75.38 | 537,353 | +3.37(+4.68%) |