Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 211.98 | 212.37 | 207.38 | 207.59 | 710,537 | -5.38(-2.53%) |
Apr 29, 2021 | 214.81 | 214.83 | 210.95 | 212.97 | 215,014 | -0.48(-0.23%) |
Apr 28, 2021 | 212.84 | 213.76 | 211.71 | 213.46 | 284,711 | -0.12(-0.05%) |
Apr 27, 2021 | 213.28 | 214.05 | 210.84 | 213.57 | 208,481 | +1.56(+0.74%) |
Apr 26, 2021 | 210.14 | 212.26 | 209.24 | 212.01 | 261,172 | +2.91(+1.39%) |
Apr 23, 2021 | 207.44 | 210.96 | 205.74 | 209.10 | 250,542 | +3.03(+1.47%) |
Apr 22, 2021 | 207.68 | 208.35 | 203.10 | 206.08 | 291,987 | -1.57(-0.76%) |
Apr 21, 2021 | 203.84 | 208.41 | 203.37 | 207.65 | 278,920 | +3.38(+1.65%) |
Apr 20, 2021 | 210.09 | 210.99 | 202.55 | 204.27 | 406,711 | -5.22(-2.49%) |
Apr 19, 2021 | 213.59 | 214.98 | 207.07 | 209.49 | 395,394 | -4.45(-2.08%) |
Apr 16, 2021 | 211.94 | 215.94 | 210.97 | 213.94 | 378,931 | +3.42(+1.63%) |
Apr 15, 2021 | 218.59 | 219.40 | 209.59 | 210.52 | 363,915 | -6.08(-2.81%) |
Apr 14, 2021 | 215.53 | 219.71 | 215.36 | 216.60 | 594,396 | +0.87(+0.40%) |
Apr 13, 2021 | 223.62 | 224.50 | 214.75 | 215.73 | 399,778 | -8.97(-3.99%) |
Apr 12, 2021 | 223.96 | 227.26 | 223.33 | 224.70 | 331,031 | +1.10(+0.49%) |
Apr 09, 2021 | 224.73 | 226.45 | 222.47 | 223.61 | 389,732 | -1.05(-0.47%) |
Apr 08, 2021 | 223.77 | 228.19 | 220.53 | 224.66 | 362,960 | +2.08(+0.93%) |
Apr 07, 2021 | 225.00 | 226.31 | 221.97 | 222.58 | 285,150 | -1.91(-0.85%) |
Apr 06, 2021 | 226.31 | 227.68 | 223.83 | 224.50 | 342,204 | -2.37(-1.05%) |
Apr 05, 2021 | 226.31 | 228.41 | 223.18 | 226.87 | 363,553 | +2.35(+1.05%) |
Apr 01, 2021 | 222.12 | 225.79 | 220.14 | 224.51 | 356,215 | +4.52(+2.05%) |
Mar 31, 2021 | 220.93 | 222.30 | 219.08 | 220.00 | 449,984 | -0.02(-0.01%) |
Mar 30, 2021 | 218.23 | 220.02 | 215.78 | 220.01 | 370,101 | +1.80(+0.82%) |
Mar 29, 2021 | 218.17 | 219.40 | 215.30 | 218.22 | 417,441 | +1.41(+0.65%) |
Mar 26, 2021 | 213.06 | 217.40 | 211.45 | 216.81 | 513,332 | +5.43(+2.57%) |
Mar 25, 2021 | 205.65 | 213.48 | 204.66 | 211.38 | 482,132 | +4.35(+2.10%) |
Mar 24, 2021 | 206.35 | 208.67 | 202.72 | 207.03 | 404,704 | +1.84(+0.90%) |
Mar 23, 2021 | 208.12 | 209.39 | 203.66 | 205.19 | 648,080 | -4.50(-2.15%) |
Mar 22, 2021 | 210.39 | 212.01 | 207.46 | 209.69 | 532,523 | -1.26(-0.60%) |
Mar 19, 2021 | 206.36 | 212.27 | 202.22 | 210.94 | 722,897 | +5.45(+2.65%) |
Mar 18, 2021 | 203.79 | 209.11 | 200.36 | 205.49 | 610,419 | +0.06(+0.03%) |
Mar 17, 2021 | 208.85 | 212.61 | 204.84 | 205.43 | 602,941 | -5.48(-2.60%) |
Mar 16, 2021 | 212.39 | 214.46 | 209.95 | 210.91 | 386,271 | +0.57(+0.27%) |
Mar 15, 2021 | 202.22 | 211.81 | 201.16 | 210.33 | 484,978 | +9.38(+4.67%) |
Mar 12, 2021 | 196.01 | 201.06 | 194.65 | 200.96 | 411,000 | +3.09(+1.56%) |
Mar 11, 2021 | 199.82 | 200.63 | 194.24 | 197.87 | 448,686 | +1.76(+0.90%) |
Mar 10, 2021 | 192.78 | 198.94 | 192.70 | 196.11 | 493,955 | +6.22(+3.27%) |
Mar 09, 2021 | 182.22 | 192.71 | 182.22 | 189.89 | 565,750 | +11.53(+6.46%) |
Mar 08, 2021 | 181.63 | 186.13 | 178.06 | 178.36 | 554,558 | -2.13(-1.18%) |
Mar 05, 2021 | 179.13 | 181.03 | 166.86 | 180.49 | 576,358 | +2.50(+1.40%) |
Mar 04, 2021 | 184.10 | 185.91 | 174.81 | 177.99 | 585,673 | -6.99(-3.78%) |
Mar 03, 2021 | 194.25 | 194.25 | 184.66 | 184.98 | 485,442 | -9.48(-4.88%) |
Mar 02, 2021 | 203.52 | 204.07 | 194.25 | 194.46 | 466,199 | -7.40(-3.67%) |
Mar 01, 2021 | 193.31 | 203.61 | 193.24 | 201.86 | 693,160 | +10.44(+5.46%) |
Feb 26, 2021 | 192.10 | 194.21 | 187.27 | 191.42 | 482,377 | +0.11(+0.06%) |
Feb 25, 2021 | 196.83 | 197.57 | 190.50 | 191.31 | 313,294 | -6.60(-3.34%) |
Feb 24, 2021 | 198.43 | 201.62 | 195.92 | 197.91 | 432,985 | -1.06(-0.53%) |
Feb 23, 2021 | 196.72 | 200.82 | 189.60 | 198.97 | 637,827 | -3.12(-1.55%) |
Feb 22, 2021 | 207.46 | 208.09 | 200.55 | 202.10 | 437,749 | -7.08(-3.39%) |
Feb 19, 2021 | 208.29 | 211.37 | 207.78 | 209.18 | 565,552 | +1.69(+0.82%) |
Feb 18, 2021 | 211.36 | 211.81 | 207.47 | 207.49 | 510,833 | -6.42(-3.00%) |
Feb 17, 2021 | 216.65 | 217.62 | 212.99 | 213.91 | 302,545 | -4.75(-2.17%) |
Feb 16, 2021 | 221.20 | 221.30 | 216.66 | 218.67 | 314,683 | -1.12(-0.51%) |
Feb 12, 2021 | 215.30 | 220.81 | 214.10 | 219.79 | 526,918 | +4.06(+1.88%) |
Feb 11, 2021 | 214.94 | 216.78 | 211.03 | 215.73 | 420,818 | +1.23(+0.57%) |
Feb 10, 2021 | 217.68 | 217.68 | 209.71 | 214.50 | 292,071 | -0.92(-0.43%) |
Feb 09, 2021 | 214.51 | 216.88 | 211.35 | 215.42 | 341,567 | +0.91(+0.43%) |
Feb 08, 2021 | 212.43 | 216.46 | 210.44 | 214.51 | 532,406 | +2.68(+1.26%) |
Feb 05, 2021 | 212.03 | 213.65 | 209.61 | 211.83 | 392,592 | -0.08(-0.04%) |
Feb 04, 2021 | 217.73 | 218.11 | 207.37 | 211.91 | 560,513 | -3.18(-1.48%) |
Feb 03, 2021 | 213.23 | 223.90 | 210.91 | 215.09 | 1,245,841 | +10.45(+5.11%) |
Feb 02, 2021 | 207.15 | 208.48 | 200.38 | 204.64 | 485,405 | +1.04(+0.51%) |
Feb 01, 2021 | 200.86 | 205.71 | 200.86 | 203.60 | 730,100 | +5.31(+2.68%) |
Jan 29, 2021 | 203.23 | 205.61 | 198.16 | 198.29 | 393,374 | -4.68(-2.31%) |
Jan 28, 2021 | 198.10 | 204.61 | 198.10 | 202.97 | 365,226 | +5.66(+2.87%) |
Jan 27, 2021 | 199.46 | 205.75 | 195.93 | 197.31 | 429,426 | -5.28(-2.60%) |
Jan 26, 2021 | 206.69 | 207.00 | 201.23 | 202.59 | 400,760 | -4.07(-1.97%) |
Jan 25, 2021 | 208.26 | 212.86 | 204.84 | 206.66 | 348,132 | -0.22(-0.10%) |
Jan 22, 2021 | 201.59 | 207.48 | 201.59 | 206.88 | 346,477 | +3.21(+1.57%) |
Jan 21, 2021 | 200.73 | 204.56 | 199.85 | 203.67 | 233,361 | +4.44(+2.23%) |
Jan 20, 2021 | 197.31 | 199.39 | 195.45 | 199.23 | 326,948 | +3.31(+1.69%) |
Jan 19, 2021 | 199.25 | 199.72 | 195.41 | 195.92 | 362,733 | -1.91(-0.96%) |
Jan 15, 2021 | 199.18 | 200.24 | 195.34 | 197.83 | 236,381 | -2.74(-1.37%) |
Jan 14, 2021 | 201.15 | 203.16 | 197.65 | 200.57 | 290,369 | -0.69(-0.34%) |
Jan 13, 2021 | 203.07 | 203.75 | 199.97 | 201.26 | 241,902 | -1.31(-0.65%) |
Jan 12, 2021 | 201.62 | 205.61 | 200.25 | 202.56 | 345,068 | +2.26(+1.13%) |
Jan 11, 2021 | 199.88 | 201.25 | 195.24 | 200.31 | 351,623 | -2.04(-1.01%) |
Jan 08, 2021 | 200.39 | 205.14 | 199.49 | 202.35 | 301,702 | +2.53(+1.27%) |
Jan 07, 2021 | 196.58 | 201.69 | 194.80 | 199.81 | 924,815 | +7.36(+3.83%) |
Jan 06, 2021 | 183.81 | 195.88 | 182.77 | 192.45 | 563,976 | +10.59(+5.82%) |
Jan 05, 2021 | 178.93 | 183.03 | 178.54 | 181.87 | 284,938 | +2.10(+1.17%) |
Jan 04, 2021 | 180.21 | 184.47 | 177.56 | 179.76 | 346,747 | +1.41(+0.79%) |
Dec 31, 2020 | 178.35 | 178.35 | 178.35 | 184,156 | +2.37(+1.34%) | |
Dec 30, 2020 | 175.56 | 177.89 | 174.16 | 175.98 | 184,156 | +1.21(+0.69%) |
Dec 29, 2020 | 177.96 | 178.84 | 171.84 | 174.77 | 292,617 | -1.94(-1.10%) |
Dec 28, 2020 | 180.04 | 180.04 | 176.47 | 176.72 | 204,785 | -1.95(-1.09%) |
Dec 24, 2020 | 178.44 | 180.39 | 177.49 | 178.67 | 85,642 | -0.09(-0.05%) |
Dec 23, 2020 | 178.58 | 180.30 | 177.03 | 178.76 | 209,009 | -0.30(-0.16%) |
Dec 22, 2020 | 178.01 | 180.22 | 174.45 | 179.05 | 378,414 | +1.21(+0.68%) |
Dec 21, 2020 | 175.77 | 177.94 | 174.70 | 177.84 | 303,722 | -1.32(-0.74%) |
Dec 18, 2020 | 179.88 | 181.48 | 177.72 | 179.16 | 590,675 | +0.16(+0.09%) |
Dec 17, 2020 | 172.19 | 179.06 | 172.19 | 179.00 | 348,528 | +7.98(+4.67%) |
Dec 16, 2020 | 171.36 | 172.88 | 170.17 | 171.02 | 328,242 | +0.86(+0.51%) |
Dec 15, 2020 | 174.02 | 175.72 | 168.23 | 170.16 | 452,671 | -2.07(-1.20%) |
Dec 14, 2020 | 172.01 | 176.12 | 172.01 | 172.23 | 464,910 | +1.87(+1.10%) |
Dec 11, 2020 | 169.44 | 175.85 | 167.08 | 170.36 | 546,458 | +2.96(+1.77%) |
Dec 10, 2020 | 159.61 | 167.47 | 158.55 | 167.40 | 518,440 | +7.09(+4.42%) |
Dec 09, 2020 | 159.17 | 162.18 | 157.93 | 160.31 | 297,616 | +1.52(+0.96%) |
Dec 08, 2020 | 153.77 | 159.94 | 153.21 | 158.79 | 339,473 | +3.37(+2.17%) |
Dec 07, 2020 | 155.83 | 157.11 | 154.18 | 155.42 | 172,080 | -0.26(-0.17%) |
Dec 04, 2020 | 153.27 | 157.06 | 153.27 | 155.68 | 286,963 | +3.14(+2.06%) |
Dec 03, 2020 | 151.58 | 155.14 | 151.54 | 152.54 | 274,664 | +0.98(+0.64%) |
Dec 02, 2020 | 156.50 | 157.18 | 151.18 | 151.57 | 282,974 | -6.23(-3.95%) |
Dec 01, 2020 | 158.39 | 159.41 | 156.31 | 157.80 | 360,689 | +0.38(+0.24%) |
Nov 30, 2020 | 154.04 | 158.69 | 153.58 | 157.42 | 384,300 | +3.54(+2.30%) |
Nov 27, 2020 | 151.57 | 154.68 | 151.51 | 153.88 | 139,461 | +2.71(+1.79%) |
Nov 25, 2020 | 152.64 | 153.01 | 150.98 | 151.17 | 253,500 | -1.03(-0.68%) |
Nov 24, 2020 | 152.72 | 153.91 | 150.92 | 152.20 | 237,507 | +0.07(+0.05%) |
Nov 23, 2020 | 151.25 | 153.29 | 150.93 | 152.13 | 203,482 | +1.04(+0.69%) |
Nov 20, 2020 | 150.39 | 152.05 | 149.29 | 151.09 | 471,362 | +0.96(+0.64%) |
Nov 19, 2020 | 148.63 | 150.99 | 147.68 | 150.13 | 222,147 | +0.80(+0.54%) |
Nov 18, 2020 | 149.85 | 151.20 | 148.35 | 149.33 | 199,954 | -1.04(-0.69%) |
Nov 17, 2020 | 148.33 | 151.43 | 145.47 | 150.37 | 303,597 | +1.04(+0.70%) |
Nov 16, 2020 | 146.86 | 150.87 | 146.20 | 149.33 | 301,939 | +0.85(+0.57%) |
Nov 13, 2020 | 149.12 | 149.37 | 146.51 | 148.48 | 248,232 | +0.24(+0.16%) |
Nov 12, 2020 | 149.47 | 151.69 | 146.81 | 148.24 | 362,236 | +1.44(+0.98%) |
Nov 11, 2020 | 145.13 | 146.94 | 142.77 | 146.79 | 279,918 | +3.05(+2.12%) |
Nov 10, 2020 | 138.90 | 145.86 | 138.90 | 143.74 | 415,328 | +4.86(+3.50%) |
Nov 09, 2020 | 160.21 | 160.59 | 138.56 | 138.88 | 667,424 | -18.59(-11.80%) |
Nov 06, 2020 | 153.40 | 159.02 | 153.40 | 157.47 | 402,215 | +4.74(+3.10%) |
Nov 05, 2020 | 148.34 | 153.70 | 147.71 | 152.73 | 427,206 | +7.37(+5.07%) |
Nov 04, 2020 | 136.52 | 148.12 | 134.84 | 145.36 | 589,492 | +4.35(+3.09%) |
Nov 03, 2020 | 139.72 | 142.29 | 137.75 | 141.00 | 538,679 | +2.39(+1.72%) |
Nov 02, 2020 | 136.89 | 140.75 | 136.14 | 138.61 | 418,906 | +4.72(+3.53%) |
Oct 30, 2020 | 138.03 | 138.46 | 131.78 | 133.89 | 418,465 | -5.55(-3.98%) |
Oct 29, 2020 | 138.13 | 140.81 | 136.09 | 139.44 | 330,126 | +0.75(+0.54%) |
Oct 28, 2020 | 135.68 | 140.08 | 134.69 | 138.69 | 366,194 | +0.21(+0.15%) |
Oct 27, 2020 | 138.47 | 139.50 | 137.84 | 138.48 | 204,816 | -0.03(-0.02%) |
Oct 26, 2020 | 140.24 | 141.40 | 136.18 | 138.50 | 351,149 | -3.31(-2.33%) |
Oct 23, 2020 | 141.15 | 142.21 | 139.64 | 141.81 | 248,232 | +1.78(+1.27%) |
Oct 22, 2020 | 140.26 | 140.52 | 137.79 | 140.03 | 289,107 | +0.62(+0.44%) |
Oct 21, 2020 | 144.55 | 144.57 | 138.41 | 139.41 | 485,008 | -5.16(-3.57%) |
Oct 20, 2020 | 146.78 | 147.46 | 144.11 | 144.57 | 249,100 | -1.58(-1.08%) |
Oct 19, 2020 | 148.51 | 150.97 | 146.01 | 146.15 | 320,147 | -2.13(-1.44%) |
Oct 16, 2020 | 148.73 | 149.31 | 147.26 | 148.28 | 230,862 | -0.19(-0.13%) |
Oct 15, 2020 | 146.88 | 149.90 | 146.15 | 148.47 | 191,910 | -0.03(-0.02%) |
Oct 14, 2020 | 147.81 | 149.45 | 147.40 | 148.50 | 216,949 | +0.98(+0.67%) |
Oct 13, 2020 | 144.72 | 148.02 | 143.79 | 147.52 | 228,479 | +1.69(+1.16%) |
Oct 12, 2020 | 146.72 | 148.30 | 144.39 | 145.83 | 302,948 | -0.55(-0.38%) |
Oct 09, 2020 | 140.65 | 147.68 | 140.65 | 146.38 | 470,465 | +6.51(+4.65%) |
Oct 08, 2020 | 139.25 | 140.77 | 138.09 | 139.88 | 239,819 | +1.41(+1.02%) |
Oct 07, 2020 | 136.96 | 139.27 | 136.77 | 138.47 | 321,530 | +3.01(+2.22%) |
Oct 06, 2020 | 136.52 | 137.49 | 134.73 | 135.46 | 390,769 | -1.12(-0.82%) |
Oct 05, 2020 | 135.07 | 137.89 | 134.77 | 136.59 | 272,590 | +2.07(+1.54%) |
Oct 02, 2020 | 132.72 | 135.84 | 131.52 | 134.51 | 256,413 | +0.24(+0.18%) |
Oct 01, 2020 | 136.74 | 137.46 | 133.12 | 134.27 | 276,000 | -2.17(-1.59%) |
Sep 30, 2020 | 135.94 | 138.56 | 134.30 | 136.44 | 537,302 | +0.54(+0.39%) |
Sep 29, 2020 | 136.52 | 137.33 | 134.35 | 135.91 | 429,580 | +0.01(+0.01%) |
Sep 28, 2020 | 135.17 | 136.38 | 134.48 | 135.90 | 288,123 | +2.81(+2.11%) |
Sep 25, 2020 | 130.41 | 133.78 | 130.28 | 133.09 | 415,775 | +1.93(+1.47%) |
Sep 24, 2020 | 130.08 | 131.62 | 127.67 | 131.16 | 590,612 | +1.06(+0.82%) |
Sep 23, 2020 | 135.26 | 135.31 | 129.32 | 130.10 | 423,277 | -5.67(-4.17%) |
Sep 22, 2020 | 132.34 | 136.44 | 131.21 | 135.76 | 387,593 | +3.81(+2.89%) |
Sep 21, 2020 | 131.33 | 132.32 | 128.61 | 131.95 | 533,734 | -1.12(-0.84%) |
Sep 18, 2020 | 138.62 | 138.66 | 131.80 | 133.07 | 964,017 | -5.01(-3.63%) |
Sep 17, 2020 | 137.11 | 139.84 | 133.96 | 138.08 | 561,876 | +0.09(+0.07%) |
Sep 16, 2020 | 142.92 | 143.19 | 137.64 | 137.99 | 492,659 | -5.29(-3.69%) |
Sep 15, 2020 | 147.90 | 148.39 | 142.35 | 143.28 | 581,700 | +0.67(+0.47%) |
Sep 14, 2020 | 144.55 | 145.21 | 142.22 | 142.61 | 343,853 | -0.15(-0.11%) |
Sep 11, 2020 | 145.35 | 146.16 | 141.79 | 142.76 | 210,577 | -1.30(-0.90%) |
Sep 10, 2020 | 145.45 | 146.27 | 143.22 | 144.06 | 369,954 | -0.54(-0.38%) |
Sep 09, 2020 | 142.30 | 145.56 | 141.62 | 144.61 | 408,240 | +4.13(+2.94%) |
Sep 08, 2020 | 142.44 | 142.85 | 139.19 | 140.48 | 362,850 | -2.88(-2.01%) |
Sep 04, 2020 | 146.56 | 147.33 | 139.43 | 143.36 | 478,422 | -2.47(-1.70%) |
Sep 03, 2020 | 151.22 | 151.46 | 143.85 | 145.83 | 336,873 | -5.68(-3.75%) |
Sep 02, 2020 | 152.02 | 153.30 | 150.52 | 151.51 | 298,088 | -0.25(-0.16%) |
Sep 01, 2020 | 150.91 | 152.08 | 149.38 | 151.76 | 313,590 | +1.38(+0.92%) |
Aug 31, 2020 | 149.33 | 151.07 | 148.42 | 150.38 | 346,029 | +0.61(+0.41%) |
Aug 28, 2020 | 148.55 | 150.49 | 148.15 | 149.77 | 253,724 | +1.15(+0.77%) |
Aug 27, 2020 | 145.75 | 150.23 | 145.71 | 148.62 | 435,680 | +3.04(+2.09%) |
Aug 26, 2020 | 151.02 | 151.02 | 142.13 | 145.58 | 970,919 | -5.46(-3.62%) |
Aug 25, 2020 | 150.37 | 152.07 | 149.17 | 151.04 | 613,727 | +1.81(+1.22%) |
Aug 24, 2020 | 149.40 | 151.60 | 148.91 | 149.23 | 397,944 | +1.74(+1.18%) |
Aug 21, 2020 | 146.82 | 147.70 | 145.12 | 147.48 | 318,653 | +0.15(+0.10%) |
Aug 20, 2020 | 142.84 | 147.84 | 142.38 | 147.34 | 487,429 | +4.21(+2.94%) |
Aug 19, 2020 | 143.60 | 143.78 | 142.03 | 143.13 | 278,902 | -0.46(-0.32%) |
Aug 18, 2020 | 143.79 | 144.84 | 142.97 | 143.59 | 364,903 | -0.10(-0.07%) |
Aug 17, 2020 | 142.03 | 144.18 | 141.95 | 143.69 | 471,408 | +2.38(+1.68%) |
Aug 14, 2020 | 140.34 | 142.13 | 140.05 | 141.32 | 510,748 | +1.05(+0.75%) |
Aug 13, 2020 | 137.80 | 141.34 | 137.15 | 140.26 | 427,967 | +2.08(+1.51%) |
Aug 12, 2020 | 134.67 | 139.00 | 134.34 | 138.18 | 464,239 | +4.63(+3.47%) |
Aug 11, 2020 | 135.04 | 135.64 | 128.88 | 133.55 | 678,827 | -0.93(-0.69%) |
Aug 10, 2020 | 137.27 | 138.20 | 134.38 | 134.49 | 436,759 | -2.38(-1.74%) |
Aug 07, 2020 | 136.16 | 136.92 | 134.77 | 136.86 | 374,116 | +1.48(+1.09%) |
Aug 06, 2020 | 135.95 | 136.29 | 134.38 | 135.38 | 387,804 | -0.14(-0.10%) |
Aug 05, 2020 | 136.87 | 138.32 | 135.35 | 135.52 | 253,170 | -0.86(-0.63%) |
Aug 04, 2020 | 136.16 | 137.26 | 135.34 | 136.38 | 419,161 | -0.15(-0.11%) |
Aug 03, 2020 | 137.92 | 138.66 | 135.76 | 136.53 | 422,705 | -0.41(-0.30%) |
Jul 31, 2020 | 136.38 | 137.59 | 133.58 | 136.95 | 478,443 | +1.14(+0.84%) |
Jul 30, 2020 | 139.91 | 139.93 | 134.94 | 135.81 | 637,827 | -4.55(-3.24%) |
Jul 29, 2020 | 140.79 | 144.62 | 138.02 | 140.36 | 1,715,962 | +14.76(+11.75%) |
Jul 28, 2020 | 127.78 | 128.66 | 125.41 | 125.60 | 400,255 | -2.57(-2.00%) |
Jul 27, 2020 | 126.32 | 129.10 | 125.99 | 128.16 | 327,982 | +2.04(+1.62%) |
Jul 24, 2020 | 124.98 | 126.49 | 123.72 | 126.12 | 228,684 | +0.96(+0.77%) |
Jul 23, 2020 | 127.39 | 128.33 | 124.70 | 125.17 | 329,148 | -2.27(-1.78%) |
Jul 22, 2020 | 125.22 | 127.63 | 125.22 | 127.44 | 207,019 | +2.06(+1.65%) |
Jul 21, 2020 | 124.75 | 126.75 | 124.75 | 125.37 | 190,191 | +1.16(+0.93%) |
Jul 20, 2020 | 124.55 | 125.78 | 123.71 | 124.22 | 176,855 | -0.34(-0.27%) |
Jul 17, 2020 | 123.05 | 125.17 | 122.94 | 124.55 | 296,885 | +2.15(+1.76%) |
Jul 16, 2020 | 123.34 | 124.86 | 121.99 | 122.40 | 191,945 | -1.36(-1.10%) |
Jul 15, 2020 | 123.50 | 124.88 | 122.01 | 123.76 | 400,463 | +0.39(+0.32%) |
Jul 14, 2020 | 119.57 | 123.39 | 119.45 | 123.37 | 346,275 | +3.32(+2.76%) |
Jul 13, 2020 | 120.91 | 123.41 | 119.85 | 120.05 | 398,160 | -0.05(-0.04%) |
Jul 10, 2020 | 118.91 | 120.36 | 117.83 | 120.11 | 251,842 | +1.17(+0.98%) |
Jul 09, 2020 | 119.04 | 119.76 | 116.16 | 118.94 | 330,585 | -0.43(-0.36%) |
Jul 08, 2020 | 119.33 | 120.75 | 118.03 | 119.37 | 242,512 | -0.24(-0.20%) |
Jul 07, 2020 | 114.71 | 120.73 | 114.45 | 119.61 | 451,171 | +3.52(+3.03%) |
Jul 06, 2020 | 117.80 | 117.99 | 114.88 | 116.10 | 263,538 | -0.21(-0.18%) |
Jul 02, 2020 | 116.47 | 117.30 | 115.45 | 116.31 | 320,390 | +1.02(+0.88%) |
Jul 01, 2020 | 115.73 | 117.07 | 114.77 | 115.29 | 656,220 | -0.85(-0.73%) |
Jun 30, 2020 | 112.19 | 116.21 | 111.59 | 116.13 | 543,051 | +3.76(+3.34%) |
Jun 29, 2020 | 110.86 | 113.02 | 110.22 | 112.38 | 287,816 | +2.21(+2.01%) |
Jun 26, 2020 | 111.90 | 112.64 | 110.00 | 110.17 | 549,306 | -2.44(-2.17%) |
Jun 25, 2020 | 111.67 | 112.83 | 109.89 | 112.61 | 420,877 | +0.70(+0.62%) |
Jun 24, 2020 | 112.72 | 113.16 | 109.47 | 111.91 | 457,836 | -2.03(-1.78%) |
Jun 23, 2020 | 113.68 | 115.50 | 112.91 | 113.94 | 517,186 | +1.54(+1.37%) |
Jun 22, 2020 | 111.55 | 112.68 | 110.37 | 112.40 | 473,587 | +0.62(+0.56%) |
Jun 19, 2020 | 113.78 | 114.22 | 111.00 | 111.78 | 848,392 | -0.36(-0.32%) |
Jun 18, 2020 | 115.45 | 115.74 | 111.66 | 112.14 | 572,584 | -3.86(-3.33%) |
Jun 17, 2020 | 116.49 | 117.56 | 114.37 | 116.00 | 466,022 | +0.79(+0.68%) |
Jun 16, 2020 | 116.40 | 116.50 | 113.33 | 115.22 | 639,567 | +1.91(+1.68%) |
Jun 15, 2020 | 112.71 | 114.43 | 111.11 | 113.31 | 794,790 | -1.61(-1.40%) |
Jun 12, 2020 | 118.38 | 118.38 | 112.93 | 114.92 | 496,969 | -0.14(-0.12%) |
Jun 11, 2020 | 120.71 | 121.38 | 114.19 | 115.05 | 497,100 | -8.26(-6.70%) |
Jun 10, 2020 | 122.36 | 124.92 | 121.62 | 123.31 | 419,573 | +1.50(+1.23%) |
Jun 09, 2020 | 126.09 | 126.22 | 120.06 | 121.81 | 888,151 | +1.49(+1.24%) |
Jun 08, 2020 | 115.47 | 120.42 | 115.18 | 120.32 | 513,710 | +4.09(+3.52%) |
Jun 05, 2020 | 120.65 | 121.06 | 114.63 | 116.23 | 773,707 | -3.81(-3.17%) |
Jun 04, 2020 | 119.87 | 121.36 | 118.63 | 120.04 | 370,341 | -0.05(-0.04%) |
Jun 03, 2020 | 123.66 | 124.17 | 118.55 | 120.09 | 550,936 | -2.87(-2.33%) |
Jun 02, 2020 | 124.49 | 125.58 | 121.33 | 122.96 | 400,505 | -0.62(-0.50%) |
Jun 01, 2020 | 122.83 | 124.39 | 120.99 | 123.58 | 390,255 | +0.45(+0.36%) |
May 29, 2020 | 123.29 | 124.21 | 121.08 | 123.13 | 391,716 | +0.33(+0.27%) |
May 28, 2020 | 121.61 | 124.59 | 119.59 | 122.80 | 437,859 | +2.65(+2.21%) |
May 27, 2020 | 117.46 | 120.35 | 116.92 | 120.15 | 495,743 | +3.87(+3.33%) |
May 26, 2020 | 129.46 | 129.94 | 115.63 | 116.28 | 1,412,995 | -13.37(-10.31%) |
May 22, 2020 | 128.10 | 129.93 | 127.19 | 129.65 | 525,043 | +0.96(+0.75%) |
May 21, 2020 | 125.47 | 128.94 | 125.06 | 128.69 | 590,064 | +3.87(+3.10%) |
May 20, 2020 | 124.99 | 125.91 | 123.94 | 124.81 | 340,663 | +1.84(+1.50%) |
May 19, 2020 | 124.18 | 125.59 | 122.83 | 122.97 | 299,168 | -1.70(-1.36%) |
May 18, 2020 | 121.30 | 126.05 | 121.30 | 124.67 | 677,199 | +4.60(+3.83%) |
May 15, 2020 | 120.82 | 122.94 | 119.69 | 120.06 | 1,090,188 | -1.44(-1.18%) |
May 14, 2020 | 115.39 | 121.81 | 114.43 | 121.50 | 892,169 | +5.20(+4.47%) |
May 13, 2020 | 118.47 | 119.24 | 115.68 | 116.31 | 365,670 | -2.65(-2.23%) |
May 12, 2020 | 118.31 | 122.38 | 117.69 | 118.95 | 480,882 | +0.33(+0.28%) |
May 11, 2020 | 119.09 | 120.12 | 117.65 | 118.62 | 654,477 | -1.67(-1.39%) |
May 08, 2020 | 117.00 | 120.75 | 114.18 | 120.29 | 847,834 | +3.29(+2.81%) |
May 07, 2020 | 111.73 | 117.41 | 110.03 | 117.00 | 1,025,813 | +3.87(+3.42%) |
May 06, 2020 | 111.79 | 115.47 | 110.95 | 113.13 | 820,398 | +0.92(+0.82%) |
May 05, 2020 | 109.42 | 113.16 | 109.32 | 112.21 | 810,811 | +3.28(+3.01%) |
May 04, 2020 | 107.64 | 109.17 | 105.61 | 108.93 | 502,774 | +1.32(+1.22%) |