Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 172.15 | 172.50 | 171.93 | 172.11 | 5,636,000 | +0.11(+0.06%) |
Apr 29, 2021 | 172.50 | 172.67 | 171.94 | 172.00 | 4,944,822 | -0.30(-0.17%) |
Apr 28, 2021 | 172.50 | 172.63 | 172.20 | 172.30 | 4,865,814 | +0.06(+0.03%) |
Apr 27, 2021 | 172.63 | 173.00 | 172.15 | 172.24 | 7,535,204 | -0.46(-0.27%) |
Apr 26, 2021 | 174.00 | 174.25 | 172.24 | 172.70 | 14,105,230 | +40.92(+31.05%) |
Apr 23, 2021 | 130.99 | 132.45 | 130.99 | 131.78 | 215,900 | +1.13(+0.86%) |
Apr 22, 2021 | 130.47 | 132.56 | 130.20 | 130.65 | 283,221 | -0.10(-0.08%) |
Apr 21, 2021 | 129.46 | 132.30 | 128.66 | 130.75 | 331,204 | +0.74(+0.57%) |
Apr 20, 2021 | 135.60 | 136.33 | 129.08 | 130.01 | 992,897 | -5.61(-4.14%) |
Apr 19, 2021 | 135.51 | 136.50 | 133.63 | 135.62 | 342,492 | -0.84(-0.62%) |
Apr 16, 2021 | 136.37 | 137.52 | 135.22 | 136.46 | 566,300 | -1.00(-0.73%) |
Apr 15, 2021 | 136.58 | 138.69 | 136.29 | 137.46 | 389,402 | +1.97(+1.45%) |
Apr 14, 2021 | 136.68 | 139.79 | 135.00 | 135.49 | 451,973 | +0.72(+0.53%) |
Apr 13, 2021 | 131.99 | 136.18 | 131.99 | 134.77 | 367,643 | +3.04(+2.31%) |
Apr 12, 2021 | 130.88 | 133.13 | 130.62 | 131.73 | 322,385 | +0.40(+0.30%) |
Apr 09, 2021 | 131.63 | 132.32 | 129.50 | 131.33 | 256,300 | -0.27(-0.21%) |
Apr 08, 2021 | 131.13 | 132.69 | 130.67 | 131.60 | 287,662 | +1.20(+0.92%) |
Apr 07, 2021 | 129.73 | 130.46 | 128.72 | 130.40 | 332,197 | +0.98(+0.76%) |
Apr 06, 2021 | 128.91 | 131.00 | 127.39 | 129.42 | 454,616 | +0.03(+0.02%) |
Apr 05, 2021 | 129.67 | 130.03 | 128.17 | 129.39 | 568,384 | +0.83(+0.65%) |
Apr 01, 2021 | 127.40 | 130.94 | 127.40 | 128.56 | 442,500 | +2.77(+2.20%) |
Mar 31, 2021 | 125.88 | 129.34 | 124.99 | 125.79 | 473,869 | +0.52(+0.42%) |
Mar 30, 2021 | 127.03 | 127.61 | 124.42 | 125.27 | 257,674 | -2.73(-2.13%) |
Mar 29, 2021 | 127.80 | 129.03 | 125.01 | 128.00 | 366,573 | +0.02(+0.02%) |
Mar 26, 2021 | 125.58 | 128.11 | 124.82 | 127.98 | 340,700 | +1.70(+1.35%) |
Mar 25, 2021 | 127.71 | 127.71 | 125.43 | 126.28 | 356,418 | -2.74(-2.12%) |
Mar 24, 2021 | 132.27 | 132.27 | 129.02 | 129.02 | 527,717 | -1.75(-1.34%) |
Mar 23, 2021 | 129.64 | 132.53 | 129.53 | 130.77 | 344,326 | +1.19(+0.92%) |
Mar 22, 2021 | 128.03 | 130.51 | 127.80 | 129.58 | 293,852 | +1.85(+1.45%) |
Mar 19, 2021 | 123.68 | 128.03 | 123.35 | 127.73 | 612,200 | +3.75(+3.02%) |
Mar 18, 2021 | 125.69 | 126.34 | 122.78 | 123.98 | 393,471 | -3.86(-3.02%) |
Mar 17, 2021 | 130.52 | 131.10 | 126.16 | 127.84 | 622,472 | -3.54(-2.69%) |
Mar 16, 2021 | 129.42 | 132.28 | 129.28 | 131.38 | 462,202 | +2.42(+1.88%) |
Mar 15, 2021 | 123.54 | 129.29 | 123.54 | 128.96 | 433,738 | +3.49(+2.78%) |
Mar 12, 2021 | 125.12 | 126.33 | 123.84 | 125.47 | 316,900 | -0.93(-0.74%) |
Mar 11, 2021 | 127.71 | 129.60 | 126.15 | 126.40 | 573,201 | +0.13(+0.10%) |
Mar 10, 2021 | 130.28 | 132.40 | 125.08 | 126.27 | 530,588 | -3.34(-2.58%) |
Mar 09, 2021 | 126.45 | 132.28 | 126.45 | 129.61 | 895,023 | +6.06(+4.90%) |
Mar 08, 2021 | 119.26 | 125.82 | 119.12 | 123.55 | 1,105,198 | +4.48(+3.76%) |
Mar 05, 2021 | 115.40 | 119.32 | 112.15 | 119.07 | 662,800 | +4.67(+4.08%) |
Mar 04, 2021 | 117.41 | 117.80 | 113.87 | 114.40 | 608,929 | -3.11(-2.65%) |
Mar 03, 2021 | 122.91 | 122.99 | 116.31 | 117.51 | 693,589 | -4.52(-3.70%) |
Mar 02, 2021 | 125.00 | 125.47 | 121.99 | 122.03 | 477,765 | -2.26(-1.82%) |
Mar 01, 2021 | 121.31 | 125.67 | 119.31 | 124.29 | 863,373 | +3.37(+2.79%) |
Feb 26, 2021 | 123.29 | 124.34 | 119.98 | 120.92 | 706,200 | -3.13(-2.52%) |
Feb 25, 2021 | 124.32 | 125.63 | 122.00 | 124.05 | 524,364 | -0.54(-0.43%) |
Feb 24, 2021 | 124.89 | 125.98 | 123.83 | 124.59 | 618,593 | -1.13(-0.90%) |
Feb 23, 2021 | 130.18 | 131.02 | 123.62 | 125.72 | 958,838 | -6.83(-5.15%) |
Feb 22, 2021 | 134.49 | 137.24 | 132.10 | 132.55 | 763,218 | -6.58(-4.73%) |
Feb 19, 2021 | 137.34 | 139.22 | 135.69 | 139.13 | 571,300 | +1.90(+1.38%) |
Feb 18, 2021 | 134.26 | 137.94 | 133.61 | 137.23 | 566,427 | +1.72(+1.27%) |
Feb 17, 2021 | 134.40 | 135.67 | 133.55 | 135.51 | 481,928 | +0.87(+0.65%) |
Feb 16, 2021 | 135.87 | 137.96 | 134.15 | 134.64 | 402,972 | -0.29(-0.21%) |
Feb 12, 2021 | 134.00 | 135.98 | 132.87 | 134.93 | 675,200 | +0.83(+0.62%) |
Feb 11, 2021 | 132.52 | 134.40 | 131.00 | 134.10 | 497,516 | +2.06(+1.56%) |
Feb 10, 2021 | 131.21 | 133.07 | 131.02 | 132.04 | 520,167 | +0.83(+0.63%) |
Feb 09, 2021 | 128.84 | 131.67 | 127.34 | 131.21 | 613,562 | +0.29(+0.22%) |
Feb 08, 2021 | 129.20 | 132.86 | 129.08 | 130.92 | 397,242 | +1.72(+1.33%) |
Feb 05, 2021 | 131.78 | 135.56 | 127.21 | 129.20 | 1,062,000 | -0.99(-0.76%) |
Feb 04, 2021 | 130.09 | 130.90 | 127.45 | 130.19 | 842,458 | +1.30(+1.01%) |
Feb 03, 2021 | 134.12 | 134.33 | 128.24 | 128.89 | 693,340 | -5.68(-4.22%) |
Feb 02, 2021 | 136.38 | 136.38 | 131.30 | 134.57 | 620,484 | +3.95(+3.02%) |
Feb 01, 2021 | 131.14 | 132.39 | 128.79 | 130.62 | 562,026 | +1.54(+1.19%) |
Jan 29, 2021 | 130.04 | 130.76 | 127.10 | 129.08 | 631,200 | -1.26(-0.97%) |
Jan 28, 2021 | 133.21 | 134.29 | 130.08 | 130.34 | 697,321 | -3.42(-2.56%) |
Jan 27, 2021 | 135.26 | 136.79 | 131.42 | 133.76 | 479,836 | -1.13(-0.84%) |
Jan 26, 2021 | 137.64 | 140.91 | 134.46 | 134.89 | 321,711 | -1.35(-0.99%) |
Jan 25, 2021 | 139.57 | 140.24 | 134.29 | 136.24 | 370,909 | -1.72(-1.25%) |
Jan 22, 2021 | 137.46 | 139.90 | 137.10 | 137.96 | 402,000 | -0.10(-0.07%) |
Jan 21, 2021 | 139.78 | 140.34 | 137.41 | 138.06 | 365,240 | -0.19(-0.14%) |
Jan 20, 2021 | 137.83 | 139.83 | 137.01 | 138.25 | 286,305 | +1.41(+1.03%) |
Jan 19, 2021 | 138.00 | 138.00 | 134.86 | 136.84 | 360,889 | +1.47(+1.09%) |
Jan 15, 2021 | 135.00 | 137.42 | 134.62 | 135.37 | 387,500 | +1.12(+0.83%) |
Jan 14, 2021 | 134.53 | 136.80 | 133.01 | 134.25 | 415,904 | -1.25(-0.92%) |
Jan 13, 2021 | 139.89 | 140.17 | 135.21 | 135.50 | 394,762 | -4.00(-2.87%) |
Jan 12, 2021 | 136.52 | 140.81 | 134.34 | 139.50 | 578,648 | +2.00(+1.45%) |
Jan 11, 2021 | 135.19 | 139.57 | 132.80 | 137.50 | 341,432 | +0.67(+0.49%) |
Jan 08, 2021 | 136.15 | 139.05 | 135.27 | 136.83 | 461,000 | +2.43(+1.81%) |
Jan 07, 2021 | 131.25 | 134.73 | 131.25 | 134.40 | 517,290 | +2.92(+2.22%) |
Jan 06, 2021 | 130.51 | 132.54 | 129.24 | 131.48 | 654,879 | -1.60(-1.20%) |
Jan 05, 2021 | 131.98 | 134.08 | 130.63 | 133.08 | 407,003 | +0.36(+0.27%) |
Jan 04, 2021 | 136.23 | 136.29 | 131.70 | 132.72 | 953,332 | -3.69(-2.71%) |
Dec 31, 2020 | 136.41 | 136.41 | 136.41 | 830,707 | +0.22(+0.16%) | |
Dec 30, 2020 | 132.96 | 136.49 | 132.96 | 136.19 | 830,707 | +2.66(+1.99%) |
Dec 29, 2020 | 136.97 | 136.97 | 132.32 | 133.53 | 740,536 | -3.05(-2.23%) |
Dec 28, 2020 | 136.94 | 137.72 | 135.26 | 136.58 | 674,666 | +1.45(+1.07%) |
Dec 24, 2020 | 136.54 | 136.54 | 133.34 | 135.13 | 382,100 | -1.38(-1.01%) |
Dec 23, 2020 | 137.00 | 137.84 | 135.06 | 136.51 | 486,825 | -0.36(-0.26%) |
Dec 22, 2020 | 131.01 | 136.97 | 130.42 | 136.87 | 815,759 | +6.47(+4.96%) |
Dec 21, 2020 | 129.15 | 131.07 | 127.22 | 130.40 | 1,415,112 | -0.71(-0.54%) |
Dec 18, 2020 | 118.02 | 131.89 | 117.18 | 131.11 | 2,477,500 | +13.96(+11.92%) |
Dec 17, 2020 | 117.77 | 117.77 | 115.09 | 117.15 | 666,247 | +2.75(+2.40%) |
Dec 16, 2020 | 116.67 | 118.16 | 114.12 | 114.40 | 989,253 | -1.78(-1.53%) |
Dec 15, 2020 | 120.00 | 120.00 | 115.79 | 116.18 | 664,398 | -3.06(-2.57%) |
Dec 14, 2020 | 118.20 | 121.06 | 118.20 | 119.24 | 698,739 | +1.07(+0.91%) |
Dec 11, 2020 | 115.19 | 118.18 | 115.19 | 118.17 | 497,800 | +2.30(+1.98%) |
Dec 10, 2020 | 112.90 | 116.35 | 111.97 | 115.87 | 696,977 | +2.57(+2.27%) |
Dec 09, 2020 | 115.61 | 115.61 | 111.47 | 113.30 | 654,479 | -1.71(-1.49%) |
Dec 08, 2020 | 114.00 | 115.33 | 113.63 | 115.01 | 564,858 | +1.01(+0.89%) |
Dec 07, 2020 | 109.75 | 114.10 | 109.71 | 114.00 | 960,100 | +4.12(+3.75%) |
Dec 04, 2020 | 109.00 | 110.85 | 108.92 | 109.88 | 563,600 | +1.10(+1.01%) |
Dec 03, 2020 | 106.41 | 109.98 | 106.41 | 108.78 | 749,803 | +1.96(+1.83%) |
Dec 02, 2020 | 105.00 | 107.04 | 104.01 | 106.82 | 629,714 | +1.84(+1.75%) |
Dec 01, 2020 | 102.70 | 106.00 | 100.70 | 104.98 | 713,917 | +1.49(+1.44%) |
Nov 30, 2020 | 104.10 | 105.90 | 102.27 | 103.49 | 946,987 | +2.05(+2.02%) |
Nov 27, 2020 | 98.51 | 101.50 | 98.50 | 101.44 | 364,600 | +3.59(+3.67%) |
Nov 25, 2020 | 98.07 | 99.35 | 97.09 | 97.85 | 686,100 | -0.05(-0.05%) |
Nov 24, 2020 | 97.63 | 98.51 | 97.01 | 97.90 | 893,776 | +0.63(+0.65%) |
Nov 23, 2020 | 97.56 | 98.50 | 96.36 | 97.27 | 956,834 | -0.01(-0.01%) |
Nov 20, 2020 | 98.18 | 99.33 | 97.06 | 97.28 | 580,900 | -0.88(-0.90%) |
Nov 19, 2020 | 97.61 | 99.28 | 95.75 | 98.16 | 395,067 | +0.39(+0.40%) |
Nov 18, 2020 | 99.36 | 100.67 | 97.52 | 97.77 | 537,779 | -2.76(-2.75%) |
Nov 17, 2020 | 101.15 | 101.89 | 99.58 | 100.53 | 392,365 | -0.16(-0.16%) |
Nov 16, 2020 | 100.00 | 101.63 | 98.77 | 100.69 | 466,378 | -0.20(-0.20%) |
Nov 13, 2020 | 100.30 | 101.54 | 100.05 | 100.89 | 1,435,800 | +0.95(+0.95%) |
Nov 12, 2020 | 101.45 | 102.99 | 99.68 | 99.94 | 746,287 | -0.56(-0.56%) |
Nov 11, 2020 | 99.15 | 102.51 | 97.00 | 100.50 | 589,210 | +2.88(+2.95%) |
Nov 10, 2020 | 99.19 | 100.00 | 94.83 | 97.62 | 686,017 | -2.08(-2.09%) |
Nov 09, 2020 | 97.64 | 102.99 | 97.00 | 99.70 | 653,523 | +1.55(+1.58%) |
Nov 06, 2020 | 98.00 | 98.99 | 97.49 | 98.15 | 447,800 | -1.09(-1.10%) |
Nov 05, 2020 | 100.71 | 102.54 | 98.47 | 99.24 | 544,538 | +0.32(+0.32%) |
Nov 04, 2020 | 96.98 | 101.37 | 96.98 | 98.92 | 555,595 | +3.75(+3.94%) |
Nov 03, 2020 | 94.05 | 95.97 | 92.98 | 95.17 | 611,254 | +1.60(+1.71%) |
Nov 02, 2020 | 95.75 | 97.95 | 91.60 | 93.57 | 708,254 | -2.17(-2.27%) |
Oct 30, 2020 | 99.74 | 101.57 | 95.07 | 95.74 | 1,338,100 | -7.45(-7.22%) |
Oct 29, 2020 | 104.01 | 104.91 | 101.91 | 103.19 | 616,562 | -1.09(-1.05%) |
Oct 28, 2020 | 104.71 | 105.35 | 102.53 | 104.28 | 428,854 | -1.41(-1.33%) |
Oct 27, 2020 | 106.33 | 108.00 | 105.59 | 105.69 | 373,216 | -0.88(-0.83%) |
Oct 26, 2020 | 107.24 | 107.64 | 103.42 | 106.57 | 583,684 | -0.91(-0.85%) |
Oct 23, 2020 | 108.43 | 108.79 | 106.92 | 107.48 | 317,500 | -0.97(-0.89%) |
Oct 22, 2020 | 108.73 | 108.77 | 105.81 | 108.45 | 302,132 | +0.58(+0.54%) |
Oct 21, 2020 | 108.47 | 108.64 | 105.56 | 107.87 | 576,887 | +0.32(+0.30%) |
Oct 20, 2020 | 110.37 | 111.73 | 107.44 | 107.55 | 299,328 | -1.87(-1.71%) |
Oct 19, 2020 | 111.02 | 112.09 | 109.23 | 109.42 | 282,131 | -1.20(-1.08%) |
Oct 16, 2020 | 111.98 | 112.13 | 110.03 | 110.62 | 362,200 | -0.78(-0.70%) |
Oct 15, 2020 | 108.19 | 111.71 | 107.84 | 111.40 | 337,035 | -0.49(-0.44%) |
Oct 14, 2020 | 112.55 | 113.74 | 111.01 | 111.89 | 510,251 | -0.14(-0.12%) |
Oct 13, 2020 | 111.76 | 112.69 | 110.94 | 112.03 | 368,812 | +0.87(+0.78%) |
Oct 12, 2020 | 110.81 | 112.05 | 110.25 | 111.16 | 310,951 | +1.80(+1.65%) |
Oct 09, 2020 | 108.10 | 109.77 | 108.10 | 109.36 | 427,400 | +1.52(+1.41%) |
Oct 08, 2020 | 109.00 | 110.14 | 106.00 | 107.84 | 335,898 | -0.66(-0.61%) |
Oct 07, 2020 | 104.72 | 109.34 | 104.57 | 108.50 | 556,791 | +3.98(+3.81%) |
Oct 06, 2020 | 103.69 | 106.45 | 103.69 | 104.52 | 396,255 | +0.90(+0.87%) |
Oct 05, 2020 | 102.61 | 104.31 | 101.22 | 103.62 | 683,011 | +1.77(+1.74%) |
Oct 02, 2020 | 102.42 | 104.91 | 101.22 | 101.85 | 719,500 | -2.51(-2.41%) |
Oct 01, 2020 | 105.98 | 106.85 | 104.06 | 104.36 | 714,851 | -1.19(-1.13%) |
Sep 30, 2020 | 104.66 | 106.76 | 103.55 | 105.55 | 564,839 | +0.68(+0.65%) |
Sep 29, 2020 | 105.66 | 106.91 | 104.84 | 104.87 | 500,332 | -0.85(-0.80%) |
Sep 28, 2020 | 106.58 | 107.39 | 105.23 | 105.72 | 509,521 | +0.23(+0.22%) |
Sep 25, 2020 | 102.99 | 106.19 | 102.11 | 105.49 | 330,700 | +2.75(+2.68%) |
Sep 24, 2020 | 102.68 | 103.66 | 101.12 | 102.74 | 588,068 | -0.85(-0.82%) |
Sep 23, 2020 | 105.94 | 108.45 | 103.41 | 103.59 | 480,825 | -2.67(-2.51%) |
Sep 22, 2020 | 105.00 | 106.44 | 102.27 | 106.26 | 722,289 | +2.95(+2.86%) |
Sep 21, 2020 | 101.86 | 103.57 | 101.35 | 103.31 | 508,033 | -0.26(-0.25%) |
Sep 18, 2020 | 102.98 | 104.35 | 101.20 | 103.57 | 632,500 | +0.38(+0.37%) |
Sep 17, 2020 | 101.40 | 103.39 | 100.78 | 103.19 | 538,211 | -0.51(-0.49%) |
Sep 16, 2020 | 102.66 | 105.08 | 102.09 | 103.70 | 469,636 | +1.67(+1.64%) |
Sep 15, 2020 | 103.05 | 103.05 | 101.00 | 102.03 | 1,014,298 | -0.53(-0.52%) |
Sep 14, 2020 | 103.34 | 104.69 | 101.85 | 102.56 | 458,698 | +0.87(+0.86%) |
Sep 11, 2020 | 103.16 | 104.12 | 99.79 | 101.69 | 522,100 | -0.69(-0.67%) |
Sep 10, 2020 | 106.33 | 107.50 | 102.00 | 102.38 | 587,350 | -3.07(-2.91%) |
Sep 09, 2020 | 106.00 | 107.45 | 103.98 | 105.45 | 675,457 | +0.91(+0.87%) |
Sep 08, 2020 | 106.15 | 106.30 | 103.29 | 104.54 | 735,865 | -2.97(-2.76%) |
Sep 04, 2020 | 110.34 | 112.15 | 105.31 | 107.51 | 604,000 | -3.86(-3.47%) |
Sep 03, 2020 | 116.00 | 116.00 | 110.16 | 111.37 | 784,579 | -5.80(-4.95%) |
Sep 02, 2020 | 115.81 | 117.57 | 113.70 | 117.17 | 957,305 | +1.78(+1.54%) |
Sep 01, 2020 | 111.38 | 116.50 | 110.28 | 115.39 | 1,064,399 | +5.72(+5.22%) |
Aug 31, 2020 | 111.03 | 111.86 | 109.20 | 109.67 | 515,377 | -1.36(-1.22%) |
Aug 28, 2020 | 111.42 | 112.74 | 110.09 | 111.03 | 375,100 | -0.23(-0.21%) |
Aug 27, 2020 | 112.62 | 112.90 | 109.95 | 111.26 | 415,976 | -0.44(-0.39%) |
Aug 26, 2020 | 113.50 | 113.84 | 110.77 | 111.70 | 709,294 | -1.56(-1.38%) |
Aug 25, 2020 | 111.46 | 113.70 | 110.52 | 113.26 | 608,111 | +1.48(+1.32%) |
Aug 24, 2020 | 111.16 | 111.98 | 110.20 | 111.78 | 587,342 | +1.70(+1.54%) |
Aug 21, 2020 | 110.57 | 111.59 | 108.56 | 110.08 | 564,500 | -0.92(-0.83%) |
Aug 20, 2020 | 109.27 | 111.61 | 108.79 | 111.00 | 550,098 | +1.18(+1.07%) |
Aug 19, 2020 | 111.50 | 113.22 | 109.47 | 109.82 | 652,502 | +1.51(+1.39%) |
Aug 18, 2020 | 109.37 | 109.64 | 107.94 | 108.31 | 708,130 | -0.27(-0.25%) |
Aug 17, 2020 | 107.25 | 108.97 | 107.25 | 108.58 | 475,012 | +1.78(+1.67%) |
Aug 14, 2020 | 108.00 | 108.26 | 106.23 | 106.80 | 246,100 | -0.95(-0.88%) |
Aug 13, 2020 | 105.95 | 109.02 | 105.85 | 107.75 | 547,457 | +2.33(+2.21%) |
Aug 12, 2020 | 105.54 | 106.62 | 104.72 | 105.42 | 581,667 | +0.92(+0.88%) |
Aug 11, 2020 | 107.27 | 107.87 | 104.45 | 104.50 | 866,195 | -3.17(-2.94%) |
Aug 10, 2020 | 109.11 | 110.20 | 107.05 | 107.67 | 551,964 | -1.43(-1.31%) |
Aug 07, 2020 | 109.19 | 111.22 | 108.21 | 109.10 | 555,600 | -0.25(-0.23%) |
Aug 06, 2020 | 113.26 | 113.26 | 108.40 | 109.35 | 1,221,796 | -3.66(-3.24%) |
Aug 05, 2020 | 115.50 | 115.94 | 111.80 | 113.01 | 945,261 | -2.96(-2.55%) |
Aug 04, 2020 | 115.87 | 116.70 | 114.00 | 115.97 | 843,635 | +1.63(+1.43%) |
Aug 03, 2020 | 117.03 | 117.10 | 112.58 | 114.34 | 748,304 | -1.33(-1.15%) |
Jul 31, 2020 | 120.47 | 122.58 | 112.00 | 115.67 | 2,799,200 | -9.60(-7.66%) |
Jul 30, 2020 | 123.94 | 125.96 | 121.02 | 125.27 | 776,904 | +0.39(+0.31%) |
Jul 29, 2020 | 121.55 | 125.14 | 121.12 | 124.88 | 693,076 | +4.92(+4.10%) |
Jul 28, 2020 | 121.32 | 122.56 | 119.95 | 119.96 | 354,754 | -1.94(-1.59%) |
Jul 27, 2020 | 120.54 | 122.11 | 119.47 | 121.90 | 415,438 | +3.15(+2.65%) |
Jul 24, 2020 | 119.53 | 120.30 | 117.44 | 118.75 | 589,500 | -1.46(-1.21%) |
Jul 23, 2020 | 122.13 | 124.60 | 119.51 | 120.21 | 624,946 | -2.51(-2.05%) |
Jul 22, 2020 | 122.10 | 124.04 | 121.73 | 122.72 | 738,301 | +0.87(+0.71%) |
Jul 21, 2020 | 122.89 | 123.03 | 120.18 | 121.85 | 693,919 | +2.81(+2.36%) |
Jul 20, 2020 | 114.21 | 119.73 | 114.21 | 119.04 | 748,630 | +4.33(+3.77%) |
Jul 17, 2020 | 114.41 | 115.37 | 113.22 | 114.71 | 484,200 | +0.15(+0.13%) |
Jul 16, 2020 | 114.84 | 114.84 | 111.83 | 114.56 | 670,351 | -0.56(-0.49%) |
Jul 15, 2020 | 116.65 | 118.46 | 115.04 | 115.12 | 629,312 | -1.90(-1.62%) |
Jul 14, 2020 | 117.35 | 119.17 | 114.83 | 117.02 | 550,405 | -0.62(-0.53%) |
Jul 13, 2020 | 123.56 | 124.27 | 117.12 | 117.64 | 723,275 | -4.91(-4.01%) |
Jul 10, 2020 | 121.76 | 122.57 | 120.11 | 122.55 | 570,300 | +0.03(+0.02%) |
Jul 09, 2020 | 118.64 | 122.52 | 117.69 | 122.52 | 1,016,666 | +4.02(+3.39%) |
Jul 08, 2020 | 113.05 | 118.50 | 112.84 | 118.50 | 715,330 | +5.80(+5.15%) |
Jul 07, 2020 | 113.10 | 114.30 | 112.10 | 112.70 | 836,378 | -0.98(-0.86%) |
Jul 06, 2020 | 114.52 | 115.54 | 112.35 | 113.68 | 598,240 | +1.44(+1.28%) |
Jul 02, 2020 | 113.98 | 114.93 | 111.77 | 112.24 | 691,900 | -1.55(-1.36%) |
Jul 01, 2020 | 111.23 | 114.00 | 110.46 | 113.79 | 543,433 | +2.67(+2.40%) |
Jun 30, 2020 | 108.39 | 111.23 | 107.45 | 111.12 | 649,934 | +2.92(+2.70%) |
Jun 29, 2020 | 109.26 | 109.56 | 105.59 | 108.20 | 662,549 | -1.29(-1.18%) |
Jun 26, 2020 | 107.49 | 109.86 | 106.56 | 109.49 | 1,407,300 | +2.13(+1.98%) |
Jun 25, 2020 | 106.00 | 107.41 | 104.66 | 107.36 | 517,630 | +1.25(+1.18%) |
Jun 24, 2020 | 107.04 | 107.33 | 105.00 | 106.11 | 601,304 | -0.76(-0.71%) |
Jun 23, 2020 | 109.50 | 109.82 | 106.75 | 106.87 | 825,523 | -2.32(-2.12%) |
Jun 22, 2020 | 110.42 | 111.05 | 107.83 | 109.19 | 743,050 | -0.69(-0.63%) |
Jun 19, 2020 | 108.00 | 110.16 | 105.80 | 109.88 | 1,372,800 | +2.95(+2.76%) |
Jun 18, 2020 | 109.43 | 110.20 | 106.28 | 106.93 | 494,100 | -2.79(-2.54%) |
Jun 17, 2020 | 111.00 | 111.54 | 109.03 | 109.72 | 499,092 | -0.37(-0.34%) |
Jun 16, 2020 | 111.20 | 111.20 | 107.65 | 110.09 | 729,171 | +1.05(+0.96%) |
Jun 15, 2020 | 105.65 | 110.48 | 105.06 | 109.04 | 729,343 | +1.74(+1.62%) |
Jun 12, 2020 | 109.73 | 110.71 | 105.26 | 107.30 | 749,100 | -0.46(-0.43%) |
Jun 11, 2020 | 111.18 | 112.24 | 107.22 | 107.76 | 739,287 | -6.33(-5.55%) |
Jun 10, 2020 | 117.38 | 117.38 | 112.46 | 114.09 | 536,910 | -2.38(-2.04%) |
Jun 09, 2020 | 114.39 | 117.18 | 113.08 | 116.47 | 940,289 | +2.39(+2.10%) |
Jun 08, 2020 | 109.82 | 114.08 | 108.29 | 114.08 | 893,168 | +4.80(+4.39%) |
Jun 05, 2020 | 113.10 | 114.00 | 108.67 | 109.28 | 1,936,900 | -3.58(-3.17%) |
Jun 04, 2020 | 116.00 | 116.65 | 112.28 | 112.86 | 690,652 | -3.79(-3.25%) |
Jun 03, 2020 | 118.92 | 118.92 | 115.69 | 116.65 | 997,120 | -0.53(-0.45%) |
Jun 02, 2020 | 118.71 | 119.19 | 115.34 | 117.18 | 888,130 | -1.33(-1.12%) |
Jun 01, 2020 | 116.30 | 119.96 | 116.22 | 118.51 | 596,274 | +2.24(+1.93%) |
May 29, 2020 | 114.69 | 116.31 | 112.97 | 116.27 | 890,900 | +2.70(+2.38%) |
May 28, 2020 | 111.95 | 116.40 | 111.76 | 113.57 | 725,292 | +2.60(+2.34%) |
May 27, 2020 | 112.00 | 112.76 | 109.26 | 110.97 | 784,603 | -0.58(-0.52%) |
May 26, 2020 | 114.56 | 115.30 | 111.10 | 111.55 | 795,508 | -0.77(-0.69%) |
May 22, 2020 | 112.81 | 113.72 | 111.62 | 112.32 | 557,600 | +0.10(+0.09%) |
May 21, 2020 | 115.60 | 115.60 | 111.99 | 112.22 | 621,246 | -3.46(-2.99%) |
May 20, 2020 | 114.71 | 117.29 | 113.83 | 115.68 | 444,333 | +1.71(+1.50%) |
May 19, 2020 | 113.69 | 115.06 | 112.97 | 113.97 | 622,440 | -0.15(-0.13%) |
May 18, 2020 | 115.26 | 117.09 | 113.21 | 114.12 | 691,005 | -1.49(-1.29%) |
May 15, 2020 | 115.22 | 119.36 | 114.87 | 115.61 | 610,200 | -1.03(-0.88%) |
May 14, 2020 | 114.80 | 118.50 | 112.31 | 116.64 | 574,774 | +1.54(+1.34%) |
May 13, 2020 | 119.86 | 120.00 | 112.82 | 115.10 | 678,638 | -3.88(-3.26%) |
May 12, 2020 | 123.59 | 124.55 | 118.98 | 118.98 | 730,220 | -4.53(-3.67%) |
May 11, 2020 | 120.80 | 124.87 | 120.50 | 123.51 | 949,703 | +2.34(+1.93%) |
May 08, 2020 | 130.00 | 131.75 | 120.81 | 121.17 | 1,539,400 | -11.23(-8.48%) |
May 07, 2020 | 125.00 | 133.00 | 124.77 | 132.40 | 814,712 | +9.34(+7.59%) |
May 06, 2020 | 122.82 | 124.37 | 121.24 | 123.06 | 251,940 | +1.20(+0.98%) |
May 05, 2020 | 120.28 | 123.25 | 118.51 | 121.86 | 728,335 | +3.73(+3.16%) |
May 04, 2020 | 117.75 | 120.00 | 117.09 | 118.13 | 326,279 | -0.36(-0.30%) |