Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 239.04 | 241.26 | 237.02 | 240.38 | 207,948 | -0.23(-0.10%) |
Apr 29, 2021 | 242.10 | 242.10 | 237.27 | 240.62 | 89,511 | +0.60(+0.25%) |
Apr 28, 2021 | 240.25 | 241.97 | 238.69 | 240.01 | 79,092 | +0.89(+0.37%) |
Apr 27, 2021 | 237.73 | 239.65 | 236.85 | 239.13 | 76,170 | +1.99(+0.84%) |
Apr 26, 2021 | 238.21 | 240.39 | 236.83 | 237.14 | 68,337 | +1.22(+0.52%) |
Apr 23, 2021 | 229.93 | 237.31 | 228.95 | 235.92 | 115,424 | +9.08(+4.00%) |
Apr 22, 2021 | 229.72 | 232.73 | 221.07 | 226.85 | 228,306 | -5.64(-2.43%) |
Apr 21, 2021 | 223.44 | 233.02 | 223.44 | 232.49 | 153,049 | +8.13(+3.62%) |
Apr 20, 2021 | 228.46 | 230.52 | 223.29 | 224.35 | 108,278 | -5.76(-2.51%) |
Apr 19, 2021 | 232.13 | 232.45 | 227.73 | 230.12 | 81,953 | -1.33(-0.58%) |
Apr 16, 2021 | 228.68 | 233.10 | 228.60 | 231.45 | 96,631 | +5.75(+2.55%) |
Apr 15, 2021 | 229.69 | 229.69 | 224.65 | 225.71 | 180,991 | -3.19(-1.40%) |
Apr 14, 2021 | 227.30 | 230.28 | 227.30 | 228.90 | 42,346 | +2.27(+1.00%) |
Apr 13, 2021 | 229.69 | 229.69 | 223.84 | 226.63 | 69,329 | -2.50(-1.09%) |
Apr 12, 2021 | 230.55 | 231.60 | 228.41 | 229.13 | 93,652 | -1.01(-0.44%) |
Apr 09, 2021 | 227.62 | 230.54 | 224.91 | 230.15 | 105,052 | +3.53(+1.56%) |
Apr 08, 2021 | 227.12 | 227.29 | 223.99 | 226.61 | 177,299 | -1.24(-0.54%) |
Apr 07, 2021 | 233.77 | 233.77 | 227.30 | 227.85 | 120,205 | -6.65(-2.84%) |
Apr 06, 2021 | 235.16 | 238.35 | 233.52 | 234.50 | 138,142 | -0.15(-0.06%) |
Apr 05, 2021 | 238.21 | 238.21 | 233.77 | 234.65 | 94,338 | -0.71(-0.30%) |
Apr 01, 2021 | 234.03 | 236.23 | 232.52 | 235.36 | 102,998 | +3.91(+1.69%) |
Mar 31, 2021 | 233.40 | 236.56 | 229.72 | 231.44 | 107,231 | -0.40(-0.17%) |
Mar 30, 2021 | 229.47 | 232.56 | 225.76 | 231.84 | 137,252 | +2.04(+0.89%) |
Mar 29, 2021 | 237.39 | 239.16 | 229.60 | 229.81 | 109,167 | -6.64(-2.81%) |
Mar 26, 2021 | 232.60 | 236.60 | 230.25 | 236.45 | 115,321 | +6.25(+2.72%) |
Mar 25, 2021 | 223.99 | 231.39 | 221.51 | 230.20 | 103,688 | +5.14(+2.28%) |
Mar 24, 2021 | 225.08 | 230.90 | 223.49 | 225.06 | 80,458 | +1.59(+0.71%) |
Mar 23, 2021 | 228.24 | 228.74 | 222.07 | 223.46 | 107,987 | -7.06(-3.06%) |
Mar 22, 2021 | 233.01 | 233.01 | 227.75 | 230.53 | 136,418 | -2.78(-1.19%) |
Mar 19, 2021 | 234.15 | 236.12 | 231.47 | 233.30 | 354,946 | -2.21(-0.94%) |
Mar 18, 2021 | 238.75 | 241.50 | 234.42 | 235.51 | 146,385 | -2.78(-1.17%) |
Mar 17, 2021 | 240.79 | 241.05 | 236.59 | 238.29 | 175,697 | -2.17(-0.90%) |
Mar 16, 2021 | 241.31 | 244.51 | 238.84 | 240.46 | 122,100 | -0.80(-0.33%) |
Mar 15, 2021 | 241.49 | 241.59 | 236.67 | 241.25 | 112,581 | -0.22(-0.09%) |
Mar 12, 2021 | 238.41 | 241.90 | 238.25 | 241.48 | 136,462 | +2.56(+1.07%) |
Mar 11, 2021 | 239.52 | 241.86 | 237.16 | 238.92 | 104,420 | +1.93(+0.82%) |
Mar 10, 2021 | 234.00 | 237.55 | 231.47 | 236.99 | 118,131 | +5.43(+2.35%) |
Mar 09, 2021 | 238.13 | 239.52 | 231.06 | 231.56 | 117,536 | -4.61(-1.95%) |
Mar 08, 2021 | 227.86 | 236.89 | 226.39 | 236.16 | 203,106 | +9.21(+4.06%) |
Mar 05, 2021 | 224.31 | 227.15 | 216.32 | 226.95 | 170,217 | +6.00(+2.71%) |
Mar 04, 2021 | 229.15 | 230.27 | 217.98 | 220.95 | 184,518 | -10.10(-4.37%) |
Mar 03, 2021 | 234.25 | 237.07 | 230.61 | 231.05 | 169,987 | -2.98(-1.27%) |
Mar 02, 2021 | 238.22 | 238.22 | 232.76 | 234.03 | 221,836 | -3.66(-1.54%) |
Mar 01, 2021 | 233.21 | 239.65 | 232.55 | 237.70 | 202,353 | +7.86(+3.42%) |
Feb 26, 2021 | 231.08 | 232.53 | 226.42 | 229.84 | 263,971 | -0.68(-0.30%) |
Feb 25, 2021 | 230.55 | 232.23 | 225.97 | 230.52 | 283,762 | -0.75(-0.32%) |
Feb 24, 2021 | 224.43 | 231.58 | 220.87 | 231.26 | 193,399 | +7.24(+3.23%) |
Feb 23, 2021 | 220.32 | 224.37 | 216.51 | 224.03 | 113,707 | +0.14(+0.06%) |
Feb 22, 2021 | 222.00 | 230.02 | 217.66 | 223.89 | 256,990 | -0.90(-0.40%) |
Feb 19, 2021 | 218.34 | 230.14 | 216.37 | 224.79 | 622,004 | +6.61(+3.03%) |
Feb 18, 2021 | 217.32 | 221.55 | 215.78 | 218.19 | 450,041 | -0.77(-0.35%) |
Feb 17, 2021 | 218.84 | 219.81 | 216.12 | 218.95 | 217,904 | -1.45(-0.66%) |
Feb 16, 2021 | 219.08 | 223.05 | 218.43 | 220.40 | 147,418 | +1.77(+0.81%) |
Feb 12, 2021 | 216.43 | 219.09 | 215.39 | 218.63 | 109,293 | +1.73(+0.80%) |
Feb 11, 2021 | 216.37 | 217.86 | 214.80 | 216.90 | 197,339 | +2.06(+0.96%) |
Feb 10, 2021 | 213.78 | 215.67 | 210.70 | 214.84 | 161,136 | +1.95(+0.92%) |
Feb 09, 2021 | 214.95 | 214.95 | 211.76 | 212.89 | 168,573 | -0.91(-0.43%) |
Feb 08, 2021 | 208.61 | 214.18 | 207.91 | 213.80 | 148,771 | +7.39(+3.58%) |
Feb 05, 2021 | 204.30 | 206.69 | 201.38 | 206.41 | 137,697 | +3.74(+1.85%) |
Feb 04, 2021 | 203.12 | 203.12 | 200.18 | 202.67 | 115,802 | +1.86(+0.92%) |
Feb 03, 2021 | 198.84 | 202.85 | 198.20 | 200.81 | 171,218 | +1.52(+0.76%) |
Feb 02, 2021 | 192.07 | 199.31 | 190.37 | 199.29 | 178,651 | +9.73(+5.13%) |
Feb 01, 2021 | 189.49 | 190.03 | 186.95 | 189.57 | 207,634 | +2.11(+1.12%) |
Jan 29, 2021 | 186.43 | 189.48 | 185.72 | 187.46 | 150,561 | -2.66(-1.40%) |
Jan 28, 2021 | 190.68 | 190.86 | 187.56 | 190.12 | 141,623 | +1.08(+0.57%) |
Jan 27, 2021 | 192.60 | 195.74 | 187.63 | 189.04 | 192,941 | -7.76(-3.94%) |
Jan 26, 2021 | 203.53 | 203.53 | 196.39 | 196.81 | 87,544 | -6.28(-3.09%) |
Jan 25, 2021 | 202.68 | 205.20 | 199.31 | 203.09 | 148,500 | +0.24(+0.12%) |
Jan 22, 2021 | 201.83 | 203.58 | 199.47 | 202.84 | 157,971 | -0.17(-0.09%) |
Jan 21, 2021 | 205.80 | 207.67 | 200.97 | 203.02 | 107,368 | -2.92(-1.42%) |
Jan 20, 2021 | 210.00 | 211.18 | 205.57 | 205.94 | 268,586 | -2.84(-1.36%) |
Jan 19, 2021 | 202.81 | 208.91 | 202.50 | 208.78 | 223,561 | +7.06(+3.50%) |
Jan 15, 2021 | 200.50 | 202.16 | 195.72 | 201.71 | 139,652 | -0.73(-0.36%) |
Jan 14, 2021 | 203.47 | 206.38 | 201.63 | 202.44 | 222,100 | -1.03(-0.51%) |
Jan 13, 2021 | 200.51 | 204.06 | 199.15 | 203.47 | 312,528 | +3.11(+1.55%) |
Jan 12, 2021 | 194.91 | 203.64 | 194.91 | 200.36 | 240,507 | +6.40(+3.30%) |
Jan 11, 2021 | 184.48 | 194.34 | 184.48 | 193.96 | 152,742 | +7.80(+4.19%) |
Jan 08, 2021 | 189.70 | 189.70 | 184.62 | 186.16 | 153,957 | -2.84(-1.50%) |
Jan 07, 2021 | 185.21 | 189.48 | 182.69 | 189.00 | 147,943 | +4.83(+2.62%) |
Jan 06, 2021 | 174.26 | 185.85 | 174.26 | 184.17 | 210,851 | +13.04(+7.62%) |
Jan 05, 2021 | 167.18 | 172.11 | 167.18 | 171.12 | 68,015 | +2.82(+1.67%) |
Jan 04, 2021 | 171.01 | 172.35 | 165.70 | 168.31 | 94,403 | -1.67(-0.98%) |
Dec 31, 2020 | 169.98 | 169.98 | 169.98 | 82,265 | +0.55(+0.33%) | |
Dec 30, 2020 | 167.49 | 170.28 | 167.49 | 169.43 | 82,265 | +3.12(+1.88%) |
Dec 29, 2020 | 167.29 | 167.64 | 165.14 | 166.31 | 64,701 | -0.06(-0.03%) |
Dec 28, 2020 | 168.44 | 169.13 | 165.99 | 166.36 | 90,966 | -0.83(-0.49%) |
Dec 24, 2020 | 167.95 | 167.95 | 166.47 | 167.19 | 21,200 | +0.15(+0.09%) |
Dec 23, 2020 | 168.95 | 169.13 | 167.01 | 167.04 | 91,769 | -1.01(-0.60%) |
Dec 22, 2020 | 167.84 | 169.12 | 166.12 | 168.06 | 82,437 | +0.66(+0.39%) |
Dec 21, 2020 | 165.24 | 168.02 | 164.85 | 167.40 | 102,751 | -0.19(-0.12%) |
Dec 18, 2020 | 169.85 | 171.18 | 167.04 | 167.59 | 295,199 | -2.26(-1.33%) |
Dec 17, 2020 | 168.16 | 169.85 | 167.69 | 169.85 | 78,730 | +1.47(+0.87%) |
Dec 16, 2020 | 169.03 | 170.72 | 167.71 | 168.38 | 101,886 | -0.10(-0.06%) |
Dec 15, 2020 | 164.98 | 168.64 | 164.98 | 168.47 | 111,082 | +4.88(+2.98%) |
Dec 14, 2020 | 165.95 | 165.95 | 162.68 | 163.60 | 139,712 | -0.93(-0.57%) |
Dec 11, 2020 | 163.66 | 166.54 | 163.50 | 164.53 | 74,599 | -0.49(-0.30%) |
Dec 10, 2020 | 164.30 | 165.53 | 163.10 | 165.02 | 63,671 | +0.20(+0.12%) |
Dec 09, 2020 | 163.79 | 166.97 | 163.67 | 164.82 | 85,813 | +1.13(+0.69%) |
Dec 08, 2020 | 162.78 | 164.60 | 162.63 | 163.68 | 106,356 | +0.93(+0.57%) |
Dec 07, 2020 | 164.28 | 165.13 | 161.43 | 162.75 | 68,241 | -1.37(-0.83%) |
Dec 04, 2020 | 160.86 | 164.52 | 160.86 | 164.12 | 70,988 | +4.43(+2.77%) |
Dec 03, 2020 | 160.74 | 161.66 | 159.25 | 159.69 | 111,268 | -0.06(-0.04%) |
Dec 02, 2020 | 158.83 | 159.91 | 156.75 | 159.75 | 74,768 | +0.66(+0.41%) |
Dec 01, 2020 | 160.12 | 160.19 | 157.66 | 159.09 | 83,331 | +1.13(+0.72%) |
Nov 30, 2020 | 159.15 | 160.02 | 155.83 | 157.96 | 174,366 | -2.11(-1.32%) |
Nov 27, 2020 | 160.58 | 161.15 | 158.43 | 160.07 | 27,239 | +0.14(+0.09%) |
Nov 25, 2020 | 160.85 | 160.85 | 157.27 | 159.93 | 78,417 | -1.65(-1.02%) |
Nov 24, 2020 | 159.91 | 162.42 | 158.01 | 161.58 | 92,009 | +3.33(+2.11%) |
Nov 23, 2020 | 156.37 | 159.12 | 156.37 | 158.25 | 60,703 | +2.80(+1.80%) |
Nov 20, 2020 | 155.07 | 156.81 | 153.00 | 155.45 | 142,492 | +0.94(+0.61%) |
Nov 19, 2020 | 156.14 | 157.23 | 153.31 | 154.51 | 84,470 | -1.95(-1.25%) |
Nov 18, 2020 | 157.56 | 158.38 | 156.13 | 156.45 | 96,071 | -0.66(-0.42%) |
Nov 17, 2020 | 155.00 | 157.67 | 154.36 | 157.11 | 103,864 | +0.07(+0.04%) |
Nov 16, 2020 | 155.07 | 158.16 | 152.79 | 157.04 | 112,978 | +5.30(+3.49%) |
Nov 13, 2020 | 151.33 | 154.17 | 148.64 | 151.74 | 216,060 | +2.00(+1.33%) |
Nov 12, 2020 | 153.66 | 154.72 | 148.88 | 149.75 | 147,143 | -5.15(-3.32%) |
Nov 11, 2020 | 156.13 | 156.45 | 153.86 | 154.89 | 95,767 | +0.32(+0.21%) |
Nov 10, 2020 | 150.94 | 156.80 | 149.15 | 154.57 | 152,471 | +5.04(+3.37%) |
Nov 09, 2020 | 154.72 | 159.31 | 149.43 | 149.53 | 105,753 | +0.55(+0.37%) |
Nov 06, 2020 | 148.12 | 151.40 | 145.96 | 148.98 | 77,385 | +1.10(+0.75%) |
Nov 05, 2020 | 145.47 | 150.25 | 145.43 | 147.88 | 99,856 | +3.64(+2.52%) |
Nov 04, 2020 | 145.76 | 147.60 | 141.51 | 144.24 | 109,483 | -4.03(-2.72%) |
Nov 03, 2020 | 145.70 | 149.24 | 145.48 | 148.27 | 146,667 | +3.44(+2.38%) |
Nov 02, 2020 | 142.25 | 144.86 | 140.93 | 144.83 | 108,188 | +7.26(+5.28%) |
Oct 30, 2020 | 136.78 | 139.55 | 136.06 | 137.57 | 137,333 | +0.02(+0.01%) |
Oct 29, 2020 | 135.57 | 139.03 | 135.27 | 137.56 | 115,047 | +1.11(+0.81%) |
Oct 28, 2020 | 139.82 | 141.60 | 136.31 | 136.45 | 169,013 | -6.16(-4.32%) |
Oct 27, 2020 | 141.34 | 143.19 | 140.59 | 142.61 | 126,536 | +0.80(+0.57%) |
Oct 26, 2020 | 142.96 | 144.33 | 140.62 | 141.81 | 129,295 | -2.14(-1.49%) |
Oct 23, 2020 | 143.26 | 144.44 | 141.63 | 143.95 | 125,261 | +1.61(+1.13%) |
Oct 22, 2020 | 135.30 | 144.66 | 134.65 | 142.34 | 234,917 | +7.54(+5.59%) |
Oct 21, 2020 | 133.47 | 135.91 | 133.47 | 134.80 | 178,021 | +1.53(+1.15%) |
Oct 20, 2020 | 132.96 | 134.21 | 132.22 | 133.27 | 140,276 | +1.62(+1.23%) |
Oct 19, 2020 | 134.32 | 134.43 | 131.07 | 131.65 | 127,728 | -1.76(-1.32%) |
Oct 16, 2020 | 134.66 | 135.67 | 133.12 | 133.42 | 65,313 | -0.73(-0.54%) |
Oct 15, 2020 | 130.27 | 134.23 | 129.72 | 134.14 | 92,369 | +2.17(+1.64%) |
Oct 14, 2020 | 132.98 | 134.47 | 131.54 | 131.97 | 98,195 | -1.58(-1.18%) |
Oct 13, 2020 | 137.10 | 137.10 | 132.79 | 133.55 | 89,039 | -3.28(-2.39%) |
Oct 12, 2020 | 135.84 | 138.10 | 135.84 | 136.83 | 61,505 | +0.55(+0.41%) |
Oct 09, 2020 | 134.09 | 137.28 | 133.29 | 136.28 | 161,890 | +2.33(+1.74%) |
Oct 08, 2020 | 133.84 | 136.07 | 133.11 | 133.95 | 152,909 | +0.69(+0.52%) |
Oct 07, 2020 | 129.24 | 134.14 | 128.12 | 133.26 | 188,196 | +6.16(+4.85%) |
Oct 06, 2020 | 124.46 | 128.83 | 122.55 | 127.10 | 203,174 | +3.47(+2.81%) |
Oct 05, 2020 | 122.34 | 124.33 | 121.44 | 123.63 | 118,705 | +2.49(+2.06%) |
Oct 02, 2020 | 117.30 | 122.02 | 116.55 | 121.14 | 97,092 | +2.17(+1.82%) |
Oct 01, 2020 | 120.70 | 121.35 | 118.38 | 118.97 | 90,300 | -1.39(-1.15%) |
Sep 30, 2020 | 119.56 | 121.78 | 119.55 | 120.35 | 180,204 | +1.39(+1.17%) |
Sep 29, 2020 | 118.38 | 119.04 | 116.62 | 118.97 | 129,710 | +0.42(+0.35%) |
Sep 28, 2020 | 116.19 | 119.05 | 116.19 | 118.55 | 150,942 | +3.49(+3.03%) |
Sep 25, 2020 | 114.15 | 115.52 | 113.74 | 115.06 | 105,966 | +0.16(+0.13%) |
Sep 24, 2020 | 114.97 | 115.82 | 113.97 | 114.91 | 72,731 | -0.10(-0.08%) |
Sep 23, 2020 | 115.70 | 117.10 | 114.56 | 115.00 | 90,135 | -0.94(-0.81%) |
Sep 22, 2020 | 115.84 | 116.69 | 115.45 | 115.94 | 96,185 | +0.52(+0.45%) |
Sep 21, 2020 | 120.12 | 120.12 | 114.90 | 115.42 | 156,775 | -5.70(-4.70%) |
Sep 18, 2020 | 122.77 | 123.76 | 120.64 | 121.11 | 221,954 | -1.82(-1.48%) |
Sep 17, 2020 | 120.31 | 123.67 | 119.48 | 122.94 | 150,233 | +1.69(+1.39%) |
Sep 16, 2020 | 122.10 | 122.22 | 120.30 | 121.25 | 148,439 | -0.86(-0.70%) |
Sep 15, 2020 | 120.78 | 122.96 | 119.81 | 122.11 | 116,331 | +1.16(+0.96%) |
Sep 14, 2020 | 117.72 | 121.32 | 117.72 | 120.95 | 114,818 | +3.54(+3.02%) |
Sep 11, 2020 | 116.59 | 118.75 | 115.60 | 117.41 | 106,575 | +1.49(+1.28%) |
Sep 10, 2020 | 117.42 | 117.72 | 114.17 | 115.92 | 122,275 | -1.41(-1.20%) |
Sep 09, 2020 | 119.06 | 119.60 | 116.78 | 117.33 | 106,423 | -1.29(-1.09%) |
Sep 08, 2020 | 120.96 | 120.96 | 117.72 | 118.62 | 101,322 | -3.34(-2.74%) |
Sep 04, 2020 | 123.70 | 124.29 | 121.01 | 121.96 | 65,146 | +0.21(+0.17%) |
Sep 03, 2020 | 125.87 | 126.24 | 121.46 | 121.75 | 71,801 | -4.21(-3.34%) |
Sep 02, 2020 | 125.15 | 126.60 | 124.67 | 125.96 | 76,585 | +1.40(+1.12%) |
Sep 01, 2020 | 121.92 | 124.62 | 121.84 | 124.56 | 89,517 | +1.89(+1.54%) |
Aug 31, 2020 | 123.71 | 123.71 | 122.39 | 122.67 | 92,003 | -1.40(-1.13%) |
Aug 28, 2020 | 124.34 | 124.34 | 121.86 | 124.07 | 104,400 | +0.14(+0.12%) |
Aug 27, 2020 | 123.06 | 124.39 | 122.72 | 123.92 | 82,689 | +0.83(+0.68%) |
Aug 26, 2020 | 124.04 | 124.44 | 121.95 | 123.09 | 82,895 | -0.76(-0.62%) |
Aug 25, 2020 | 123.89 | 124.31 | 122.07 | 123.86 | 101,621 | +0.64(+0.52%) |
Aug 24, 2020 | 122.32 | 123.74 | 121.70 | 123.22 | 122,722 | +2.08(+1.71%) |
Aug 21, 2020 | 121.06 | 122.22 | 120.72 | 121.14 | 127,393 | -0.51(-0.42%) |
Aug 20, 2020 | 121.03 | 122.59 | 120.80 | 121.66 | 92,612 | -1.23(-1.00%) |
Aug 19, 2020 | 122.83 | 124.23 | 122.29 | 122.88 | 63,214 | +0.16(+0.13%) |
Aug 18, 2020 | 124.77 | 124.77 | 122.23 | 122.73 | 117,502 | -1.56(-1.25%) |
Aug 17, 2020 | 125.69 | 126.15 | 123.59 | 124.28 | 127,872 | -1.63(-1.30%) |
Aug 14, 2020 | 126.23 | 127.16 | 125.24 | 125.91 | 104,711 | -1.43(-1.12%) |
Aug 13, 2020 | 127.45 | 128.02 | 126.66 | 127.34 | 69,297 | -0.48(-0.38%) |
Aug 12, 2020 | 129.54 | 129.81 | 127.30 | 127.82 | 70,941 | -0.32(-0.25%) |
Aug 11, 2020 | 126.83 | 129.93 | 126.42 | 128.14 | 140,310 | +2.88(+2.30%) |
Aug 10, 2020 | 122.42 | 125.91 | 122.42 | 125.27 | 105,954 | +3.01(+2.46%) |
Aug 07, 2020 | 120.01 | 122.56 | 119.53 | 122.25 | 129,464 | +2.23(+1.86%) |
Aug 06, 2020 | 120.69 | 121.87 | 119.93 | 120.02 | 101,723 | -0.86(-0.71%) |
Aug 05, 2020 | 121.28 | 121.33 | 120.11 | 120.88 | 103,163 | +0.75(+0.63%) |
Aug 04, 2020 | 119.03 | 120.62 | 118.92 | 120.13 | 128,085 | +0.89(+0.74%) |
Aug 03, 2020 | 117.45 | 119.85 | 117.42 | 119.24 | 128,474 | +2.22(+1.90%) |
Jul 31, 2020 | 117.62 | 117.62 | 115.02 | 117.02 | 141,686 | -0.96(-0.81%) |
Jul 30, 2020 | 118.62 | 119.62 | 117.21 | 117.98 | 129,750 | -2.36(-1.96%) |
Jul 29, 2020 | 118.76 | 121.08 | 118.30 | 120.33 | 171,468 | +2.27(+1.92%) |
Jul 28, 2020 | 120.86 | 121.57 | 117.82 | 118.06 | 197,799 | -3.59(-2.95%) |
Jul 27, 2020 | 120.74 | 122.54 | 119.04 | 121.66 | 129,545 | +0.26(+0.22%) |
Jul 24, 2020 | 120.88 | 124.11 | 120.36 | 121.39 | 159,604 | +0.35(+0.29%) |
Jul 23, 2020 | 118.30 | 126.21 | 118.30 | 121.05 | 274,097 | +6.30(+5.49%) |
Jul 22, 2020 | 113.69 | 115.64 | 113.69 | 114.75 | 99,354 | +0.70(+0.62%) |
Jul 21, 2020 | 114.20 | 115.28 | 113.53 | 114.05 | 91,728 | +1.53(+1.36%) |
Jul 20, 2020 | 113.28 | 113.28 | 111.98 | 112.52 | 79,345 | -0.53(-0.47%) |
Jul 17, 2020 | 113.10 | 113.71 | 113.02 | 113.05 | 89,589 | +0.29(+0.26%) |
Jul 16, 2020 | 113.25 | 114.16 | 111.87 | 112.76 | 106,456 | -0.69(-0.60%) |
Jul 15, 2020 | 112.00 | 113.99 | 110.85 | 113.45 | 181,195 | +3.72(+3.39%) |
Jul 14, 2020 | 108.38 | 110.88 | 108.18 | 109.73 | 158,541 | +0.78(+0.72%) |
Jul 13, 2020 | 111.88 | 111.88 | 108.77 | 108.95 | 169,605 | -1.86(-1.68%) |
Jul 10, 2020 | 108.60 | 110.92 | 108.60 | 110.81 | 83,686 | +3.08(+2.86%) |
Jul 09, 2020 | 109.68 | 109.82 | 106.30 | 107.73 | 121,665 | -2.35(-2.13%) |
Jul 08, 2020 | 113.55 | 114.32 | 109.13 | 110.08 | 193,891 | -2.74(-2.43%) |
Jul 07, 2020 | 112.51 | 115.37 | 111.67 | 112.82 | 183,036 | +3.00(+2.73%) |
Jul 06, 2020 | 112.00 | 112.61 | 108.62 | 109.82 | 111,157 | +0.07(+0.06%) |
Jul 02, 2020 | 109.95 | 111.05 | 108.91 | 109.75 | 119,004 | +1.95(+1.81%) |
Jul 01, 2020 | 109.89 | 110.03 | 106.62 | 107.80 | 149,918 | -1.90(-1.73%) |
Jun 30, 2020 | 106.76 | 110.31 | 106.76 | 109.70 | 135,226 | +2.44(+2.28%) |
Jun 29, 2020 | 104.43 | 107.34 | 104.42 | 107.26 | 113,356 | +4.15(+4.03%) |
Jun 26, 2020 | 102.19 | 103.48 | 101.19 | 103.11 | 221,333 | -0.03(-0.03%) |
Jun 25, 2020 | 101.52 | 103.43 | 101.33 | 103.14 | 125,486 | +0.84(+0.82%) |
Jun 24, 2020 | 103.68 | 104.35 | 101.16 | 102.30 | 181,761 | -2.67(-2.55%) |
Jun 23, 2020 | 106.31 | 106.69 | 104.65 | 104.97 | 161,859 | +0.09(+0.08%) |
Jun 22, 2020 | 106.67 | 106.67 | 103.89 | 104.88 | 176,172 | -2.79(-2.59%) |
Jun 19, 2020 | 109.38 | 110.17 | 106.62 | 107.67 | 317,963 | -0.54(-0.50%) |
Jun 18, 2020 | 107.06 | 109.58 | 107.06 | 108.21 | 207,584 | -0.49(-0.45%) |
Jun 17, 2020 | 113.26 | 113.55 | 108.19 | 108.70 | 164,699 | -3.84(-3.41%) |
Jun 16, 2020 | 110.44 | 115.13 | 110.31 | 112.53 | 356,619 | +6.58(+6.22%) |
Jun 15, 2020 | 100.61 | 106.73 | 100.09 | 105.95 | 213,614 | +2.86(+2.77%) |
Jun 12, 2020 | 106.99 | 106.99 | 100.16 | 103.09 | 258,885 | -0.97(-0.93%) |
Jun 11, 2020 | 107.20 | 107.80 | 103.99 | 104.06 | 185,085 | -6.51(-5.89%) |
Jun 10, 2020 | 115.36 | 115.36 | 110.42 | 110.57 | 190,122 | -5.31(-4.58%) |
Jun 09, 2020 | 117.78 | 117.83 | 115.25 | 115.88 | 168,749 | -3.35(-2.81%) |
Jun 08, 2020 | 120.59 | 122.44 | 118.85 | 119.23 | 94,581 | -0.91(-0.76%) |
Jun 05, 2020 | 119.78 | 123.41 | 119.00 | 120.14 | 127,622 | +3.87(+3.33%) |
Jun 04, 2020 | 114.52 | 116.40 | 113.80 | 116.27 | 148,742 | +1.08(+0.93%) |
Jun 03, 2020 | 112.53 | 115.38 | 112.53 | 115.19 | 141,441 | +3.78(+3.39%) |
Jun 02, 2020 | 111.61 | 112.03 | 110.14 | 111.41 | 207,111 | +1.16(+1.05%) |
Jun 01, 2020 | 109.81 | 111.23 | 109.33 | 110.25 | 166,342 | +0.64(+0.59%) |
May 29, 2020 | 110.24 | 110.24 | 107.88 | 109.60 | 181,084 | +0.60(+0.55%) |
May 28, 2020 | 110.86 | 110.96 | 108.09 | 109.01 | 124,911 | -0.64(-0.59%) |
May 27, 2020 | 107.98 | 109.65 | 106.25 | 109.65 | 281,332 | +3.79(+3.58%) |
May 26, 2020 | 104.30 | 108.02 | 104.30 | 105.86 | 348,708 | +4.32(+4.25%) |
May 22, 2020 | 102.72 | 103.04 | 100.87 | 101.55 | 159,242 | -1.38(-1.34%) |
May 21, 2020 | 101.04 | 103.39 | 101.04 | 102.92 | 150,835 | +1.30(+1.28%) |
May 20, 2020 | 102.08 | 102.14 | 100.62 | 101.62 | 206,337 | +1.38(+1.38%) |
May 19, 2020 | 102.46 | 104.03 | 100.17 | 100.24 | 122,465 | -2.35(-2.29%) |
May 18, 2020 | 100.27 | 103.16 | 99.56 | 102.58 | 376,504 | +5.21(+5.35%) |
May 15, 2020 | 97.58 | 100.25 | 97.03 | 97.37 | 477,830 | -1.13(-1.15%) |
May 14, 2020 | 95.84 | 98.72 | 94.22 | 98.51 | 144,760 | +0.88(+0.91%) |
May 13, 2020 | 100.89 | 101.12 | 96.12 | 97.62 | 164,130 | -3.90(-3.84%) |
May 12, 2020 | 106.86 | 106.86 | 101.43 | 101.53 | 105,094 | -4.40(-4.16%) |
May 11, 2020 | 105.06 | 106.84 | 104.31 | 105.93 | 173,117 | -0.73(-0.69%) |
May 08, 2020 | 104.89 | 107.47 | 104.89 | 106.66 | 272,198 | +1.88(+1.79%) |
May 07, 2020 | 104.41 | 106.53 | 104.16 | 104.79 | 239,011 | +0.38(+0.36%) |
May 06, 2020 | 108.86 | 109.79 | 104.29 | 104.41 | 158,626 | -4.31(-3.96%) |
May 05, 2020 | 112.06 | 112.94 | 108.53 | 108.72 | 112,593 | -1.60(-1.45%) |
May 04, 2020 | 108.42 | 110.33 | 106.22 | 110.31 | 200,684 | +1.28(+1.17%) |