Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 151.44 | 153.34 | 149.67 | 149.79 | 20,231,666 | -3.15(-2.06%) |
Apr 29, 2021 | 153.69 | 154.05 | 150.41 | 152.94 | 17,347,676 | +0.48(+0.31%) |
Apr 28, 2021 | 153.34 | 155.01 | 151.85 | 152.46 | 20,973,124 | -1.05(-0.68%) |
Apr 27, 2021 | 155.47 | 156.39 | 153.24 | 153.51 | 16,484,617 | -0.96(-0.62%) |
Apr 26, 2021 | 151.54 | 154.48 | 150.94 | 154.47 | 19,812,142 | +2.12(+1.39%) |
Apr 23, 2021 | 149.04 | 153.04 | 148.70 | 152.34 | 22,823,300 | +4.14(+2.79%) |
Apr 22, 2021 | 153.44 | 154.07 | 147.54 | 148.20 | 27,808,570 | -5.09(-3.32%) |
Apr 21, 2021 | 150.88 | 153.31 | 150.72 | 153.29 | 21,700,052 | +1.89(+1.25%) |
Apr 20, 2021 | 152.92 | 154.66 | 149.33 | 151.41 | 33,457,704 | -1.90(-1.24%) |
Apr 19, 2021 | 155.05 | 157.76 | 152.02 | 153.31 | 40,505,036 | -5.50(-3.46%) |
Apr 16, 2021 | 160.21 | 161.33 | 158.33 | 158.80 | 33,588,244 | -2.24(-1.39%) |
Apr 15, 2021 | 156.31 | 161.81 | 156.00 | 161.05 | 59,929,000 | +8.59(+5.63%) |
Apr 14, 2021 | 155.93 | 156.89 | 151.97 | 152.46 | 38,605,424 | -4.02(-2.57%) |
Apr 13, 2021 | 152.01 | 156.68 | 150.95 | 156.48 | 67,704,184 | +4.70(+3.09%) |
Apr 12, 2021 | 142.61 | 153.22 | 141.11 | 151.78 | 87,002,136 | +8.07(+5.62%) |
Apr 09, 2021 | 141.85 | 143.79 | 141.46 | 143.71 | 19,556,302 | +0.83(+0.58%) |
Apr 08, 2021 | 142.24 | 144.42 | 142.20 | 142.88 | 24,462,932 | +1.73(+1.23%) |
Apr 07, 2021 | 138.53 | 142.15 | 136.84 | 141.15 | 25,158,224 | +2.81(+2.03%) |
Apr 06, 2021 | 139.72 | 140.26 | 137.46 | 138.34 | 19,189,520 | -1.26(-0.90%) |
Apr 05, 2021 | 138.40 | 139.86 | 137.05 | 139.59 | 25,587,468 | +1.75(+1.27%) |
Apr 01, 2021 | 135.45 | 138.42 | 134.84 | 137.84 | 30,889,594 | +4.63(+3.47%) |
Mar 31, 2021 | 129.89 | 134.43 | 129.56 | 133.21 | 31,523,166 | +4.75(+3.70%) |
Mar 30, 2021 | 128.16 | 129.49 | 126.79 | 128.46 | 20,049,168 | -0.76(-0.59%) |
Mar 29, 2021 | 127.94 | 130.36 | 126.74 | 129.22 | 27,402,060 | +1.09(+0.85%) |
Mar 26, 2021 | 125.29 | 128.30 | 123.48 | 128.13 | 36,470,468 | +3.03(+2.43%) |
Mar 25, 2021 | 124.74 | 126.89 | 122.47 | 125.10 | 29,543,964 | -1.08(-0.85%) |
Mar 24, 2021 | 131.25 | 131.32 | 126.11 | 126.17 | 24,608,598 | -4.27(-3.27%) |
Mar 23, 2021 | 132.28 | 133.18 | 129.95 | 130.44 | 22,235,562 | -1.15(-0.88%) |
Mar 22, 2021 | 128.87 | 133.67 | 128.81 | 131.60 | 29,827,088 | +3.40(+2.65%) |
Mar 19, 2021 | 127.24 | 128.95 | 125.87 | 128.20 | 29,980,958 | +1.23(+0.97%) |
Mar 18, 2021 | 131.10 | 131.57 | 126.91 | 126.97 | 29,469,052 | -6.17(-4.64%) |
Mar 17, 2021 | 130.13 | 134.26 | 129.63 | 133.14 | 24,411,736 | +0.50(+0.38%) |
Mar 16, 2021 | 133.29 | 134.85 | 130.90 | 132.64 | 27,245,742 | +1.00(+0.76%) |
Mar 15, 2021 | 128.39 | 131.80 | 127.41 | 131.65 | 22,268,058 | +3.35(+2.61%) |
Mar 12, 2021 | 126.23 | 128.63 | 125.65 | 128.30 | 24,445,376 | -1.37(-1.06%) |
Mar 11, 2021 | 129.24 | 130.20 | 127.09 | 129.67 | 30,005,186 | +5.24(+4.21%) |
Mar 10, 2021 | 127.74 | 129.54 | 124.32 | 124.43 | 38,476,592 | -0.52(-0.42%) |
Mar 09, 2021 | 121.06 | 125.91 | 120.35 | 124.95 | 52,186,208 | +9.29(+8.03%) |
Mar 08, 2021 | 124.21 | 124.42 | 115.39 | 115.66 | 54,316,924 | -8.66(-6.97%) |
Mar 05, 2021 | 125.20 | 125.20 | 116.52 | 124.32 | 54,412,244 | +0.91(+0.74%) |
Mar 04, 2021 | 127.70 | 129.44 | 120.55 | 123.41 | 57,307,160 | -4.34(-3.39%) |
Mar 03, 2021 | 133.94 | 134.20 | 127.69 | 127.75 | 37,713,372 | -6.00(-4.49%) |
Mar 02, 2021 | 138.67 | 138.88 | 133.64 | 133.75 | 26,406,460 | -4.34(-3.15%) |
Mar 01, 2021 | 138.42 | 138.92 | 135.21 | 138.09 | 35,293,348 | +1.27(+0.93%) |
Feb 26, 2021 | 137.20 | 138.22 | 133.29 | 136.82 | 50,211,512 | +4.06(+3.06%) |
Feb 25, 2021 | 140.12 | 143.41 | 131.85 | 132.76 | 81,910,920 | -11.89(-8.22%) |
Feb 24, 2021 | 140.89 | 144.72 | 137.24 | 144.65 | 44,091,692 | +3.56(+2.52%) |
Feb 23, 2021 | 140.42 | 142.05 | 133.58 | 141.09 | 39,188,792 | -2.13(-1.49%) |
Feb 22, 2021 | 147.34 | 150.97 | 142.91 | 143.22 | 32,538,826 | -5.69(-3.82%) |
Feb 19, 2021 | 149.89 | 151.41 | 148.12 | 148.91 | 27,236,796 | +0.97(+0.66%) |
Feb 18, 2021 | 146.94 | 148.38 | 145.41 | 147.94 | 23,443,014 | -0.77(-0.52%) |
Feb 17, 2021 | 151.35 | 151.88 | 147.45 | 148.71 | 27,556,788 | -4.23(-2.77%) |
Feb 16, 2021 | 150.22 | 153.36 | 149.15 | 152.94 | 32,231,772 | +3.68(+2.47%) |
Feb 12, 2021 | 150.14 | 152.55 | 147.40 | 149.26 | 37,564,412 | -2.89(-1.90%) |
Feb 11, 2021 | 149.45 | 152.36 | 148.90 | 152.15 | 45,088,420 | +4.85(+3.30%) |
Feb 10, 2021 | 144.29 | 148.70 | 143.08 | 147.29 | 48,511,288 | +5.00(+3.51%) |
Feb 09, 2021 | 143.07 | 145.49 | 141.89 | 142.29 | 28,790,758 | -1.75(-1.22%) |
Feb 08, 2021 | 136.95 | 144.40 | 136.95 | 144.05 | 43,477,768 | +8.46(+6.24%) |
Feb 05, 2021 | 136.93 | 137.05 | 135.14 | 135.59 | 16,955,288 | -0.73(-0.54%) |
Feb 04, 2021 | 134.99 | 136.41 | 133.06 | 136.32 | 20,151,908 | +1.33(+0.99%) |
Feb 03, 2021 | 136.04 | 138.99 | 134.84 | 134.99 | 24,565,440 | -0.26(-0.19%) |
Feb 02, 2021 | 133.67 | 135.40 | 132.54 | 135.25 | 22,042,214 | +3.19(+2.42%) |
Feb 01, 2021 | 130.22 | 132.39 | 128.72 | 132.06 | 21,705,566 | +2.47(+1.90%) |
Jan 29, 2021 | 130.44 | 133.03 | 128.81 | 129.59 | 27,219,554 | -0.61(-0.47%) |
Jan 28, 2021 | 129.66 | 133.08 | 129.30 | 130.20 | 22,798,210 | +1.33(+1.03%) |
Jan 27, 2021 | 131.99 | 132.01 | 127.64 | 128.87 | 37,071,764 | -5.16(-3.85%) |
Jan 26, 2021 | 135.48 | 136.12 | 133.56 | 134.03 | 16,365,296 | -2.18(-1.60%) |
Jan 25, 2021 | 137.49 | 137.96 | 132.05 | 136.21 | 25,154,942 | -0.59(-0.43%) |
Jan 22, 2021 | 137.08 | 138.09 | 135.95 | 136.80 | 24,740,092 | -1.55(-1.12%) |
Jan 21, 2021 | 133.87 | 139.66 | 132.22 | 138.35 | 33,798,504 | +5.01(+3.75%) |
Jan 20, 2021 | 130.81 | 133.99 | 130.26 | 133.34 | 25,805,094 | +3.40(+2.61%) |
Jan 19, 2021 | 129.85 | 130.63 | 128.14 | 129.94 | 22,497,230 | +1.65(+1.29%) |
Jan 15, 2021 | 131.97 | 132.94 | 128.18 | 128.29 | 27,843,830 | -3.40(-2.58%) |
Jan 14, 2021 | 135.43 | 135.68 | 131.49 | 131.69 | 28,293,646 | -3.31(-2.45%) |
Jan 13, 2021 | 134.58 | 135.93 | 133.53 | 135.00 | 21,015,334 | +0.47(+0.35%) |
Jan 12, 2021 | 137.20 | 137.22 | 133.13 | 134.53 | 29,179,692 | -1.36(-1.00%) |
Jan 11, 2021 | 133.87 | 139.28 | 133.31 | 135.89 | 51,957,228 | +3.44(+2.60%) |
Jan 08, 2021 | 133.31 | 133.89 | 130.11 | 132.45 | 29,322,126 | -0.67(-0.50%) |
Jan 07, 2021 | 129.37 | 133.46 | 128.56 | 133.12 | 46,179,028 | +7.28(+5.78%) |
Jan 06, 2021 | 131.91 | 132.14 | 125.56 | 125.85 | 58,046,996 | -7.88(-5.90%) |
Jan 05, 2021 | 130.69 | 134.12 | 130.56 | 133.73 | 32,233,040 | +2.91(+2.22%) |
Jan 04, 2021 | 130.73 | 136.20 | 129.32 | 130.82 | 56,134,964 | +0.58(+0.45%) |
Dec 31, 2020 | 130.24 | 130.24 | 130.24 | 22,554,586 | -0.91(-0.69%) | |
Dec 30, 2020 | 129.59 | 131.82 | 128.66 | 131.15 | 22,554,586 | +2.02(+1.57%) |
Dec 29, 2020 | 128.94 | 130.42 | 128.12 | 129.13 | 17,046,756 | +0.43(+0.33%) |
Dec 28, 2020 | 130.32 | 130.32 | 127.33 | 128.69 | 21,292,236 | -0.94(-0.72%) |
Dec 24, 2020 | 130.06 | 131.01 | 129.08 | 129.63 | 9,811,196 | -0.16(-0.12%) |
Dec 23, 2020 | 132.25 | 132.44 | 129.74 | 129.78 | 17,915,144 | -2.68(-2.03%) |
Dec 22, 2020 | 132.88 | 133.06 | 130.23 | 132.47 | 18,603,010 | -0.54(-0.40%) |
Dec 21, 2020 | 130.44 | 133.38 | 129.37 | 133.01 | 30,268,772 | +0.60(+0.45%) |
Dec 18, 2020 | 133.47 | 133.73 | 130.40 | 132.41 | 34,287,464 | -0.69(-0.52%) |
Dec 17, 2020 | 133.35 | 133.48 | 131.47 | 133.10 | 23,152,042 | +0.99(+0.75%) |
Dec 16, 2020 | 133.91 | 134.06 | 131.81 | 132.11 | 22,325,114 | -1.18(-0.88%) |
Dec 15, 2020 | 134.08 | 134.32 | 131.56 | 133.29 | 19,349,576 | +0.52(+0.39%) |
Dec 14, 2020 | 130.57 | 133.57 | 130.47 | 132.77 | 27,005,986 | +2.95(+2.27%) |
Dec 11, 2020 | 129.37 | 129.89 | 127.93 | 129.82 | 20,975,994 | +0.41(+0.32%) |
Dec 10, 2020 | 128.39 | 130.38 | 128.19 | 129.42 | 20,802,592 | +0.41(+0.32%) |
Dec 09, 2020 | 132.69 | 133.82 | 128.38 | 129.00 | 40,149,600 | -4.18(-3.14%) |
Dec 08, 2020 | 135.53 | 135.67 | 132.50 | 133.18 | 27,225,228 | -2.56(-1.89%) |
Dec 07, 2020 | 135.69 | 136.99 | 134.68 | 135.75 | 22,348,622 | +0.48(+0.36%) |
Dec 04, 2020 | 134.17 | 135.28 | 133.57 | 135.26 | 20,271,928 | +1.62(+1.21%) |
Dec 03, 2020 | 135.55 | 136.28 | 132.97 | 133.64 | 19,954,226 | -1.44(-1.07%) |
Dec 02, 2020 | 133.15 | 136.37 | 131.99 | 135.09 | 28,355,314 | +1.54(+1.15%) |
Dec 01, 2020 | 134.56 | 134.93 | 131.93 | 133.54 | 29,775,674 | -0.11(-0.09%) |
Nov 30, 2020 | 132.30 | 133.77 | 129.38 | 133.66 | 28,667,292 | +1.40(+1.06%) |
Nov 27, 2020 | 133.39 | 133.72 | 131.35 | 132.26 | 16,771,795 | +0.26(+0.20%) |
Nov 25, 2020 | 129.98 | 132.34 | 129.85 | 132.00 | 26,060,894 | +2.76(+2.14%) |
Nov 24, 2020 | 131.08 | 131.27 | 128.51 | 129.23 | 34,649,332 | -1.82(-1.39%) |
Nov 23, 2020 | 131.36 | 133.47 | 129.81 | 131.05 | 36,134,816 | +0.52(+0.40%) |
Nov 20, 2020 | 134.18 | 134.59 | 130.30 | 130.53 | 34,199,732 | -3.51(-2.62%) |
Nov 19, 2020 | 131.78 | 134.52 | 130.65 | 134.04 | 56,559,432 | +0.11(+0.09%) |
Nov 18, 2020 | 134.29 | 135.70 | 131.50 | 133.93 | 49,676,912 | +0.06(+0.05%) |
Nov 17, 2020 | 135.16 | 135.60 | 132.68 | 133.87 | 31,170,856 | -0.93(-0.69%) |
Nov 16, 2020 | 131.38 | 136.13 | 131.21 | 134.79 | 41,379,092 | +2.18(+1.64%) |
Nov 13, 2020 | 135.91 | 136.32 | 130.25 | 132.62 | 34,768,444 | -1.59(-1.19%) |
Nov 12, 2020 | 134.43 | 137.29 | 132.81 | 134.21 | 36,679,136 | +0.39(+0.29%) |
Nov 11, 2020 | 130.19 | 133.99 | 129.14 | 133.82 | 40,505,636 | +6.46(+5.07%) |
Nov 10, 2020 | 135.70 | 135.70 | 125.95 | 127.36 | 64,387,352 | -8.58(-6.32%) |
Nov 09, 2020 | 145.14 | 146.52 | 135.75 | 135.94 | 58,305,620 | -9.29(-6.40%) |
Nov 06, 2020 | 140.72 | 145.50 | 138.58 | 145.23 | 38,437,000 | +4.01(+2.84%) |
Nov 05, 2020 | 141.25 | 143.01 | 139.54 | 141.22 | 31,856,664 | +3.65(+2.65%) |
Nov 04, 2020 | 133.54 | 137.91 | 133.01 | 137.58 | 41,060,564 | +7.73(+5.95%) |
Nov 03, 2020 | 126.75 | 130.70 | 125.69 | 129.85 | 27,277,556 | +4.38(+3.49%) |
Nov 02, 2020 | 126.24 | 128.03 | 123.62 | 125.47 | 30,001,488 | +0.47(+0.37%) |
Oct 30, 2020 | 128.16 | 129.02 | 122.67 | 125.01 | 41,850,876 | -4.89(-3.76%) |
Oct 29, 2020 | 128.04 | 131.58 | 127.16 | 129.89 | 32,072,148 | +3.96(+3.14%) |
Oct 28, 2020 | 131.63 | 132.25 | 125.75 | 125.93 | 37,712,484 | -7.68(-5.75%) |
Oct 27, 2020 | 132.71 | 134.06 | 131.56 | 133.61 | 25,092,030 | +2.55(+1.94%) |
Oct 26, 2020 | 133.91 | 136.56 | 130.04 | 131.06 | 33,762,472 | -4.48(-3.30%) |
Oct 23, 2020 | 134.14 | 135.57 | 132.56 | 135.54 | 23,410,646 | +2.29(+1.72%) |
Oct 22, 2020 | 134.87 | 135.76 | 131.97 | 133.25 | 29,104,530 | -1.63(-1.21%) |
Oct 21, 2020 | 135.89 | 137.55 | 134.42 | 134.89 | 21,971,736 | -1.20(-0.88%) |
Oct 20, 2020 | 135.47 | 137.63 | 134.71 | 136.09 | 22,959,230 | +1.47(+1.09%) |
Oct 19, 2020 | 138.66 | 139.46 | 133.71 | 134.62 | 29,867,892 | -3.13(-2.27%) |
Oct 16, 2020 | 139.99 | 140.84 | 137.56 | 137.75 | 24,328,286 | -1.58(-1.13%) |
Oct 15, 2020 | 137.74 | 139.69 | 137.31 | 139.33 | 26,749,700 | -1.25(-0.89%) |
Oct 14, 2020 | 142.53 | 143.05 | 139.23 | 140.58 | 27,714,202 | -1.53(-1.07%) |
Oct 13, 2020 | 142.59 | 143.10 | 139.81 | 142.10 | 34,529,408 | +0.22(+0.16%) |
Oct 12, 2020 | 139.52 | 143.09 | 138.75 | 141.88 | 43,545,112 | +4.62(+3.37%) |
Oct 09, 2020 | 137.30 | 137.88 | 136.24 | 137.26 | 34,781,280 | -0.76(-0.55%) |
Oct 08, 2020 | 140.38 | 140.47 | 137.21 | 138.02 | 37,932,920 | -1.25(-0.90%) |
Oct 07, 2020 | 139.62 | 140.82 | 138.27 | 139.27 | 41,876,572 | +2.27(+1.66%) |
Oct 06, 2020 | 137.93 | 141.04 | 136.29 | 137.00 | 78,581,072 | +0.94(+0.69%) |
Oct 05, 2020 | 132.01 | 136.08 | 131.88 | 136.06 | 48,036,532 | +5.79(+4.44%) |
Oct 02, 2020 | 131.90 | 134.84 | 130.16 | 130.28 | 55,396,492 | -5.51(-4.06%) |
Oct 01, 2020 | 137.21 | 137.26 | 134.25 | 135.78 | 52,610,904 | +0.84(+0.62%) |
Sep 30, 2020 | 131.22 | 135.86 | 131.15 | 134.94 | 69,060,728 | +3.04(+2.30%) |
Sep 29, 2020 | 129.03 | 134.07 | 128.99 | 131.91 | 62,369,848 | +1.90(+1.46%) |
Sep 28, 2020 | 130.06 | 130.17 | 127.16 | 130.00 | 57,475,148 | +1.61(+1.25%) |
Sep 25, 2020 | 124.14 | 128.49 | 122.13 | 128.40 | 58,958,364 | +5.24(+4.26%) |
Sep 24, 2020 | 120.40 | 125.36 | 119.82 | 123.15 | 73,245,600 | +2.24(+1.85%) |
Sep 23, 2020 | 125.42 | 126.93 | 120.47 | 120.92 | 64,773,664 | -5.13(-4.07%) |
Sep 22, 2020 | 125.42 | 126.14 | 121.23 | 126.04 | 64,735,784 | +1.20(+0.96%) |
Sep 21, 2020 | 118.93 | 124.89 | 118.73 | 124.84 | 72,239,024 | +3.27(+2.69%) |
Sep 18, 2020 | 125.60 | 125.99 | 119.57 | 121.57 | 70,032,208 | -2.74(-2.20%) |
Sep 17, 2020 | 121.00 | 125.56 | 120.03 | 124.30 | 79,405,464 | -0.51(-0.41%) |
Sep 16, 2020 | 129.23 | 130.58 | 124.81 | 124.81 | 55,857,796 | -4.75(-3.67%) |
Sep 15, 2020 | 132.45 | 132.63 | 127.94 | 129.56 | 72,835,272 | +1.19(+0.92%) |
Sep 14, 2020 | 130.46 | 132.80 | 125.98 | 128.38 | 120,407,704 | +7.06(+5.82%) |
Sep 11, 2020 | 124.52 | 126.19 | 118.64 | 121.32 | 63,862,204 | -1.47(-1.20%) |
Sep 10, 2020 | 129.55 | 130.31 | 121.35 | 122.79 | 69,974,600 | -4.02(-3.17%) |
Sep 09, 2020 | 123.67 | 127.75 | 121.99 | 126.81 | 73,735,880 | +8.00(+6.73%) |
Sep 08, 2020 | 117.03 | 125.17 | 116.73 | 118.81 | 79,711,968 | -7.08(-5.62%) |
Sep 04, 2020 | 127.50 | 131.40 | 116.74 | 125.89 | 146,758,208 | -3.92(-3.02%) |
Sep 03, 2020 | 137.92 | 138.48 | 128.44 | 129.81 | 94,458,216 | -13.28(-9.28%) |
Sep 02, 2020 | 146.65 | 146.88 | 138.63 | 143.08 | 87,581,992 | +5.24(+3.80%) |
Sep 01, 2020 | 134.44 | 139.56 | 134.01 | 137.84 | 51,304,032 | +4.49(+3.37%) |
Aug 31, 2020 | 131.44 | 135.35 | 129.99 | 133.35 | 50,164,936 | +2.26(+1.72%) |
Aug 28, 2020 | 126.38 | 131.09 | 126.05 | 131.09 | 53,874,912 | +5.18(+4.11%) |
Aug 27, 2020 | 127.44 | 128.12 | 125.29 | 125.91 | 31,827,570 | -1.44(-1.13%) |
Aug 26, 2020 | 127.61 | 128.30 | 126.40 | 127.35 | 32,181,066 | +0.23(+0.18%) |
Aug 25, 2020 | 125.93 | 127.23 | 125.37 | 127.12 | 28,960,704 | +0.30(+0.23%) |
Aug 24, 2020 | 128.46 | 128.74 | 124.70 | 126.83 | 49,175,552 | +0.37(+0.29%) |
Aug 21, 2020 | 121.66 | 127.71 | 121.59 | 126.46 | 100,283,352 | +5.37(+4.43%) |
Aug 20, 2020 | 119.40 | 123.38 | 118.44 | 121.09 | 92,317,528 | +0.06(+0.05%) |
Aug 19, 2020 | 122.60 | 122.79 | 120.62 | 121.03 | 61,993,008 | -1.22(-1.00%) |
Aug 18, 2020 | 124.13 | 124.59 | 120.50 | 122.25 | 50,405,936 | -0.76(-0.62%) |
Aug 17, 2020 | 118.16 | 123.73 | 117.82 | 123.00 | 62,239,424 | +7.71(+6.68%) |
Aug 14, 2020 | 114.96 | 116.70 | 114.07 | 115.30 | 36,752,280 | +1.21(+1.06%) |
Aug 13, 2020 | 115.12 | 116.87 | 113.22 | 114.09 | 37,499,788 | +0.03(+0.02%) |
Aug 12, 2020 | 109.58 | 114.33 | 109.26 | 114.06 | 46,598,780 | +5.88(+5.44%) |
Aug 11, 2020 | 110.41 | 111.04 | 107.64 | 108.18 | 35,527,568 | -3.14(-2.82%) |
Aug 10, 2020 | 113.01 | 113.75 | 108.24 | 111.32 | 42,880,868 | -0.34(-0.31%) |
Aug 07, 2020 | 112.79 | 114.71 | 110.05 | 111.66 | 34,352,784 | -1.36(-1.20%) |
Aug 06, 2020 | 113.16 | 113.24 | 111.46 | 113.02 | 24,484,122 | +0.49(+0.43%) |
Aug 05, 2020 | 112.11 | 113.38 | 111.33 | 112.53 | 25,080,902 | +0.59(+0.53%) |
Aug 04, 2020 | 110.17 | 111.94 | 108.74 | 111.94 | 31,103,660 | +2.17(+1.97%) |
Aug 03, 2020 | 107.01 | 110.66 | 106.84 | 109.78 | 41,409,236 | +3.94(+3.73%) |
Jul 31, 2020 | 105.32 | 107.35 | 104.02 | 105.83 | 38,742,968 | +0.01(+0.01%) |
Jul 30, 2020 | 103.44 | 105.92 | 102.65 | 105.83 | 30,925,422 | +1.48(+1.42%) |
Jul 29, 2020 | 103.60 | 104.85 | 103.16 | 104.35 | 28,507,098 | +2.49(+2.45%) |
Jul 28, 2020 | 103.44 | 103.51 | 101.79 | 101.85 | 27,206,576 | -2.05(-1.98%) |
Jul 27, 2020 | 102.02 | 104.11 | 101.88 | 103.91 | 29,277,580 | +2.26(+2.23%) |
Jul 24, 2020 | 98.46 | 103.34 | 97.48 | 101.64 | 47,469,572 | +0.65(+0.64%) |
Jul 23, 2020 | 104.19 | 105.16 | 100.02 | 101.00 | 41,243,588 | -3.08(-2.96%) |
Jul 22, 2020 | 103.37 | 105.71 | 102.61 | 104.08 | 36,801,808 | +1.10(+1.07%) |
Jul 21, 2020 | 104.82 | 105.29 | 102.56 | 102.98 | 27,823,990 | -1.82(-1.73%) |
Jul 20, 2020 | 102.44 | 105.00 | 101.27 | 104.80 | 28,545,672 | +3.08(+3.03%) |
Jul 17, 2020 | 101.95 | 102.18 | 100.58 | 101.71 | 26,707,376 | +0.66(+0.66%) |
Jul 16, 2020 | 99.85 | 101.77 | 98.66 | 101.05 | 34,580,768 | -0.92(-0.90%) |
Jul 15, 2020 | 103.83 | 104.02 | 100.26 | 101.97 | 40,486,464 | -1.49(-1.44%) |
Jul 14, 2020 | 100.45 | 103.72 | 97.57 | 103.46 | 54,362,276 | +3.24(+3.23%) |
Jul 13, 2020 | 105.64 | 107.60 | 99.95 | 100.22 | 45,779,524 | -4.26(-4.08%) |
Jul 10, 2020 | 105.57 | 106.24 | 103.48 | 104.48 | 49,914,804 | -0.30(-0.28%) |
Jul 09, 2020 | 103.50 | 105.39 | 102.03 | 104.78 | 49,557,872 | +2.56(+2.50%) |
Jul 08, 2020 | 99.64 | 102.22 | 99.36 | 102.22 | 36,619,332 | +3.66(+3.72%) |
Jul 07, 2020 | 99.17 | 100.40 | 98.22 | 98.56 | 35,847,172 | +0.48(+0.49%) |
Jul 06, 2020 | 97.13 | 98.79 | 96.84 | 98.07 | 31,657,768 | +2.24(+2.33%) |
Jul 02, 2020 | 96.11 | 97.09 | 95.50 | 95.84 | 36,513,172 | +0.82(+0.86%) |
Jul 01, 2020 | 94.93 | 95.47 | 93.85 | 95.02 | 32,750,530 | +0.32(+0.34%) |
Jun 30, 2020 | 92.86 | 94.98 | 92.39 | 94.70 | 36,868,004 | +2.97(+3.24%) |
Jun 29, 2020 | 91.43 | 91.77 | 88.74 | 91.73 | 34,297,756 | +0.45(+0.49%) |
Jun 26, 2020 | 94.62 | 94.72 | 90.98 | 91.28 | 59,384,004 | -3.34(-3.53%) |
Jun 25, 2020 | 93.28 | 94.77 | 91.55 | 94.62 | 37,673,220 | +2.54(+2.76%) |
Jun 24, 2020 | 94.48 | 95.28 | 91.17 | 92.08 | 45,030,912 | -2.14(-2.27%) |
Jun 23, 2020 | 95.23 | 96.14 | 93.80 | 94.22 | 37,584,268 | -0.77(-0.81%) |
Jun 22, 2020 | 92.72 | 95.03 | 92.46 | 94.99 | 39,929,084 | +2.65(+2.87%) |
Jun 19, 2020 | 92.15 | 94.17 | 92.00 | 92.34 | 52,571,460 | +0.43(+0.47%) |
Jun 18, 2020 | 92.00 | 92.55 | 90.88 | 91.91 | 25,465,798 | -0.18(-0.19%) |
Jun 17, 2020 | 91.16 | 92.72 | 90.43 | 92.09 | 40,916,024 | +1.67(+1.85%) |
Jun 16, 2020 | 91.98 | 92.39 | 88.13 | 90.42 | 53,693,892 | -1.05(-1.15%) |
Jun 15, 2020 | 87.89 | 91.55 | 87.18 | 91.47 | 40,043,804 | +2.41(+2.70%) |
Jun 12, 2020 | 91.35 | 91.60 | 86.78 | 89.06 | 57,260,124 | +1.36(+1.55%) |
Jun 11, 2020 | 91.23 | 92.34 | 87.60 | 87.70 | 58,433,976 | -5.69(-6.09%) |
Jun 10, 2020 | 91.41 | 94.72 | 91.26 | 93.39 | 63,334,572 | +3.20(+3.55%) |
Jun 09, 2020 | 87.74 | 90.83 | 87.25 | 90.19 | 46,944,024 | +2.40(+2.74%) |
Jun 08, 2020 | 88.51 | 88.63 | 86.60 | 87.79 | 38,858,212 | -1.15(-1.29%) |
Jun 05, 2020 | 87.68 | 89.70 | 86.82 | 88.94 | 48,317,280 | +1.53(+1.75%) |
Jun 04, 2020 | 87.02 | 89.17 | 86.52 | 87.41 | 42,539,092 | +0.01(+0.01%) |
Jun 03, 2020 | 87.92 | 88.36 | 86.70 | 87.40 | 36,609,164 | -0.56(-0.63%) |
Jun 02, 2020 | 87.66 | 88.07 | 86.28 | 87.95 | 39,241,764 | +0.19(+0.22%) |
Jun 01, 2020 | 88.03 | 88.11 | 86.60 | 87.76 | 39,147,168 | -0.69(-0.78%) |
May 29, 2020 | 85.25 | 88.45 | 84.56 | 88.45 | 74,846,976 | +3.87(+4.58%) |
May 28, 2020 | 83.84 | 87.31 | 83.51 | 84.58 | 73,809,144 | -0.38(-0.45%) |
May 27, 2020 | 85.96 | 86.03 | 79.69 | 84.96 | 117,922,240 | -1.92(-2.21%) |
May 26, 2020 | 91.26 | 91.50 | 86.42 | 86.88 | 77,302,680 | -3.07(-3.42%) |
May 22, 2020 | 87.95 | 90.62 | 86.84 | 89.95 | 104,232,032 | +3.25(+3.75%) |
May 21, 2020 | 90.21 | 90.22 | 86.71 | 86.71 | 76,095,608 | -2.69(-3.01%) |
May 20, 2020 | 89.60 | 90.12 | 88.58 | 89.39 | 58,808,820 | +1.64(+1.87%) |
May 19, 2020 | 87.60 | 90.56 | 87.33 | 87.75 | 71,902,352 | +0.55(+0.63%) |
May 18, 2020 | 87.31 | 88.86 | 86.51 | 87.20 | 77,858,768 | +2.59(+3.06%) |
May 15, 2020 | 78.63 | 84.72 | 78.47 | 84.62 | 99,104,136 | +4.59(+5.73%) |
May 14, 2020 | 78.15 | 80.09 | 76.61 | 80.03 | 60,377,644 | +2.50(+3.22%) |
May 13, 2020 | 78.90 | 80.51 | 75.69 | 77.53 | 62,729,380 | -0.22(-0.29%) |
May 12, 2020 | 80.96 | 81.45 | 77.66 | 77.76 | 49,410,328 | -2.62(-3.26%) |
May 11, 2020 | 77.81 | 80.85 | 77.52 | 80.38 | 47,014,992 | +2.52(+3.24%) |
May 08, 2020 | 76.67 | 77.92 | 76.34 | 77.86 | 34,106,772 | +1.90(+2.50%) |
May 07, 2020 | 75.59 | 76.59 | 75.07 | 75.96 | 37,449,260 | +1.76(+2.38%) |
May 06, 2020 | 73.98 | 75.24 | 73.60 | 74.19 | 32,444,760 | +1.01(+1.38%) |
May 05, 2020 | 73.62 | 74.81 | 72.57 | 73.18 | 36,990,388 | +0.61(+0.84%) |
May 04, 2020 | 69.98 | 72.71 | 69.98 | 72.57 | 31,842,694 | +2.12(+3.01%) |