Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 139.06 | 143.32 | 137.74 | 141.09 | 2,526,000 | +3.07(+2.22%) |
Feb 25, 2021 | 138.43 | 142.64 | 137.27 | 138.02 | 3,037,630 | -1.40(-1.00%) |
Feb 24, 2021 | 131.60 | 140.20 | 129.81 | 139.42 | 3,097,258 | +6.82(+5.14%) |
Feb 23, 2021 | 135.54 | 135.89 | 128.49 | 132.60 | 3,075,685 | -0.56(-0.42%) |
Feb 22, 2021 | 138.92 | 138.93 | 132.92 | 133.16 | 2,089,307 | -6.50(-4.65%) |
Feb 19, 2021 | 141.22 | 142.33 | 139.60 | 139.66 | 1,579,400 | +0.13(+0.09%) |
Feb 18, 2021 | 140.20 | 140.91 | 137.67 | 139.53 | 1,723,312 | -2.25(-1.59%) |
Feb 17, 2021 | 144.90 | 145.33 | 140.08 | 141.78 | 1,123,116 | -4.21(-2.88%) |
Feb 16, 2021 | 148.64 | 149.08 | 145.66 | 145.99 | 1,309,507 | +0.31(+0.21%) |
Feb 12, 2021 | 143.52 | 145.92 | 142.63 | 145.68 | 1,152,700 | +1.71(+1.19%) |
Feb 11, 2021 | 139.53 | 144.06 | 138.81 | 143.97 | 1,131,832 | +6.11(+4.43%) |
Feb 10, 2021 | 140.20 | 140.97 | 137.52 | 137.86 | 1,116,113 | -1.63(-1.17%) |
Feb 09, 2021 | 137.56 | 139.87 | 137.02 | 139.49 | 888,164 | +1.91(+1.39%) |
Feb 08, 2021 | 137.17 | 138.43 | 136.66 | 137.58 | 1,248,423 | +1.78(+1.31%) |
Feb 05, 2021 | 137.57 | 138.94 | 135.52 | 135.80 | 1,802,500 | -1.30(-0.95%) |
Feb 04, 2021 | 135.22 | 137.25 | 134.87 | 137.10 | 1,332,268 | +2.28(+1.69%) |
Feb 03, 2021 | 136.00 | 136.32 | 134.07 | 134.82 | 1,538,707 | -0.90(-0.66%) |
Feb 02, 2021 | 135.33 | 136.46 | 134.82 | 135.72 | 1,442,128 | +1.32(+0.98%) |
Feb 01, 2021 | 131.98 | 134.98 | 130.98 | 134.40 | 1,430,033 | +4.01(+3.08%) |
Jan 29, 2021 | 132.55 | 133.15 | 130.04 | 130.39 | 1,859,400 | -2.56(-1.93%) |
Jan 28, 2021 | 129.79 | 135.07 | 129.55 | 132.95 | 1,549,392 | +4.52(+3.52%) |
Jan 27, 2021 | 132.00 | 133.96 | 127.56 | 128.43 | 2,085,163 | -5.40(-4.03%) |
Jan 26, 2021 | 135.77 | 135.97 | 133.53 | 133.83 | 960,653 | -2.07(-1.52%) |
Jan 25, 2021 | 138.81 | 139.40 | 134.31 | 135.90 | 1,229,547 | -1.52(-1.11%) |
Jan 22, 2021 | 139.08 | 140.40 | 137.04 | 137.42 | 1,402,400 | -1.20(-0.87%) |
Jan 21, 2021 | 140.95 | 141.25 | 138.20 | 138.62 | 1,196,387 | -1.48(-1.06%) |
Jan 20, 2021 | 138.29 | 142.11 | 138.29 | 140.10 | 1,432,848 | +2.48(+1.80%) |
Jan 19, 2021 | 135.83 | 137.98 | 134.85 | 137.62 | 947,432 | +2.98(+2.21%) |
Jan 15, 2021 | 134.41 | 136.15 | 132.93 | 134.64 | 1,126,700 | -0.76(-0.56%) |
Jan 14, 2021 | 134.38 | 136.02 | 133.82 | 135.40 | 1,490,765 | +1.28(+0.95%) |
Jan 13, 2021 | 134.06 | 135.17 | 132.16 | 134.12 | 1,155,307 | +0.40(+0.30%) |
Jan 12, 2021 | 135.05 | 135.05 | 132.63 | 133.72 | 1,338,223 | -0.97(-0.72%) |
Jan 11, 2021 | 133.89 | 136.31 | 132.83 | 134.69 | 2,332,751 | -1.50(-1.10%) |
Jan 08, 2021 | 136.94 | 138.54 | 134.10 | 136.19 | 2,049,600 | -0.86(-0.63%) |
Jan 07, 2021 | 132.14 | 137.49 | 131.74 | 137.05 | 1,639,747 | +6.41(+4.91%) |
Jan 06, 2021 | 132.34 | 133.41 | 129.91 | 130.64 | 2,299,152 | -5.50(-4.04%) |
Jan 05, 2021 | 136.74 | 137.33 | 135.00 | 136.14 | 1,634,117 | +0.38(+0.28%) |
Jan 04, 2021 | 136.89 | 138.31 | 133.51 | 135.76 | 2,501,149 | -0.67(-0.49%) |
Dec 31, 2020 | 136.43 | 136.43 | 136.43 | 944,507 | +1.18(+0.87%) | |
Dec 30, 2020 | 134.71 | 136.06 | 134.07 | 135.25 | 944,507 | +1.27(+0.95%) |
Dec 29, 2020 | 135.13 | 135.75 | 133.29 | 133.98 | 996,411 | -0.78(-0.58%) |
Dec 28, 2020 | 135.85 | 136.00 | 133.53 | 134.76 | 863,232 | +0.76(+0.57%) |
Dec 24, 2020 | 133.49 | 134.62 | 132.63 | 134.00 | 377,200 | +0.94(+0.71%) |
Dec 23, 2020 | 134.86 | 135.99 | 132.72 | 133.06 | 1,171,226 | -1.31(-0.97%) |
Dec 22, 2020 | 132.21 | 134.91 | 131.43 | 134.37 | 1,491,796 | +2.64(+2.00%) |
Dec 21, 2020 | 130.90 | 131.90 | 128.10 | 131.73 | 1,564,214 | -0.29(-0.22%) |
Dec 18, 2020 | 127.38 | 132.26 | 126.58 | 132.02 | 3,647,800 | +4.72(+3.71%) |
Dec 17, 2020 | 126.31 | 127.37 | 125.14 | 127.30 | 1,589,619 | +1.90(+1.52%) |
Dec 16, 2020 | 123.86 | 125.97 | 123.79 | 125.40 | 1,633,552 | +2.58(+2.10%) |
Dec 15, 2020 | 122.10 | 124.22 | 122.08 | 122.82 | 1,835,587 | +1.51(+1.24%) |
Dec 14, 2020 | 118.41 | 122.02 | 118.41 | 121.31 | 1,357,084 | +2.79(+2.35%) |
Dec 11, 2020 | 117.23 | 118.83 | 116.66 | 118.52 | 1,004,100 | +1.07(+0.91%) |
Dec 10, 2020 | 114.69 | 117.95 | 113.80 | 117.45 | 1,078,322 | +1.96(+1.70%) |
Dec 09, 2020 | 121.78 | 121.78 | 114.82 | 115.49 | 1,482,675 | -2.92(-2.47%) |
Dec 08, 2020 | 119.33 | 119.41 | 117.30 | 118.41 | 1,400,669 | -0.61(-0.51%) |
Dec 07, 2020 | 118.89 | 120.16 | 118.51 | 119.02 | 1,025,234 | +0.68(+0.57%) |
Dec 04, 2020 | 116.70 | 119.21 | 116.61 | 118.34 | 1,160,300 | +1.66(+1.42%) |
Dec 03, 2020 | 115.72 | 118.58 | 115.30 | 116.68 | 1,422,077 | +0.25(+0.21%) |
Dec 02, 2020 | 114.95 | 116.79 | 113.84 | 116.43 | 1,174,080 | +0.78(+0.67%) |
Dec 01, 2020 | 116.88 | 117.07 | 114.59 | 115.65 | 2,127,594 | -0.65(-0.56%) |
Nov 30, 2020 | 117.22 | 117.34 | 114.66 | 116.30 | 2,303,741 | -0.28(-0.24%) |
Nov 27, 2020 | 113.67 | 116.89 | 113.67 | 116.58 | 927,400 | +3.54(+3.13%) |
Nov 25, 2020 | 112.07 | 113.27 | 111.41 | 113.04 | 1,238,700 | +2.30(+2.08%) |
Nov 24, 2020 | 111.30 | 111.54 | 109.20 | 110.74 | 1,626,157 | -1.01(-0.90%) |
Nov 23, 2020 | 113.50 | 113.98 | 109.65 | 111.75 | 1,081,573 | -1.04(-0.92%) |
Nov 20, 2020 | 113.05 | 114.88 | 112.58 | 112.79 | 1,418,800 | +0.19(+0.17%) |
Nov 19, 2020 | 111.67 | 113.12 | 110.44 | 112.60 | 2,076,436 | +1.57(+1.41%) |
Nov 18, 2020 | 113.25 | 113.44 | 110.84 | 111.03 | 1,467,385 | -2.45(-2.16%) |
Nov 17, 2020 | 115.00 | 115.16 | 113.27 | 113.48 | 1,206,982 | -1.38(-1.20%) |
Nov 16, 2020 | 115.00 | 116.37 | 113.95 | 114.86 | 1,159,945 | -0.96(-0.83%) |
Nov 13, 2020 | 115.62 | 116.53 | 114.74 | 115.82 | 859,500 | +1.26(+1.10%) |
Nov 12, 2020 | 117.14 | 118.14 | 114.04 | 114.56 | 1,554,341 | -2.12(-1.82%) |
Nov 11, 2020 | 114.63 | 117.82 | 114.63 | 116.68 | 1,431,764 | +4.29(+3.82%) |
Nov 10, 2020 | 115.94 | 116.38 | 111.40 | 112.39 | 2,097,237 | -6.18(-5.21%) |
Nov 09, 2020 | 126.81 | 127.50 | 118.44 | 118.57 | 2,405,584 | -6.93(-5.52%) |
Nov 06, 2020 | 125.04 | 126.27 | 122.25 | 125.50 | 1,457,600 | +1.43(+1.15%) |
Nov 05, 2020 | 123.79 | 124.68 | 122.36 | 124.07 | 2,016,101 | +3.08(+2.55%) |
Nov 04, 2020 | 117.67 | 121.40 | 115.80 | 120.99 | 2,250,643 | +7.40(+6.51%) |
Nov 03, 2020 | 111.55 | 114.16 | 111.09 | 113.59 | 1,477,296 | +3.08(+2.79%) |
Nov 02, 2020 | 109.95 | 112.32 | 109.53 | 110.51 | 1,645,428 | +1.14(+1.04%) |
Oct 30, 2020 | 108.65 | 110.74 | 108.13 | 109.37 | 2,316,600 | -0.84(-0.76%) |
Oct 29, 2020 | 107.64 | 111.51 | 107.58 | 110.21 | 1,357,004 | +2.57(+2.39%) |
Oct 28, 2020 | 108.05 | 109.39 | 105.93 | 107.64 | 2,006,340 | -2.20(-2.00%) |
Oct 27, 2020 | 110.96 | 112.20 | 109.68 | 109.84 | 908,203 | -0.04(-0.04%) |
Oct 26, 2020 | 110.31 | 112.22 | 108.11 | 109.88 | 1,007,992 | -2.17(-1.94%) |
Oct 23, 2020 | 109.88 | 112.10 | 109.06 | 112.05 | 1,066,200 | +2.73(+2.50%) |
Oct 22, 2020 | 111.67 | 112.06 | 108.75 | 109.32 | 1,589,400 | -1.91(-1.72%) |
Oct 21, 2020 | 112.61 | 113.96 | 111.21 | 111.23 | 1,444,759 | -1.38(-1.23%) |
Oct 20, 2020 | 115.35 | 116.00 | 112.00 | 112.61 | 2,304,601 | -0.95(-0.84%) |
Oct 19, 2020 | 115.51 | 117.10 | 112.91 | 113.56 | 1,610,950 | -2.13(-1.84%) |
Oct 16, 2020 | 116.87 | 117.50 | 114.56 | 115.69 | 1,169,000 | -0.27(-0.23%) |
Oct 15, 2020 | 115.00 | 116.55 | 114.00 | 115.96 | 1,458,191 | -1.01(-0.86%) |
Oct 14, 2020 | 117.00 | 118.22 | 115.80 | 116.97 | 1,639,885 | +0.20(+0.17%) |
Oct 13, 2020 | 116.46 | 117.87 | 115.29 | 116.77 | 1,246,510 | +1.21(+1.05%) |
Oct 12, 2020 | 114.26 | 116.38 | 113.06 | 115.56 | 1,445,521 | +3.63(+3.24%) |
Oct 09, 2020 | 110.29 | 112.30 | 109.85 | 111.93 | 1,018,800 | +2.61(+2.39%) |
Oct 08, 2020 | 109.41 | 109.55 | 107.94 | 109.32 | 661,987 | +0.88(+0.81%) |
Oct 07, 2020 | 106.53 | 108.99 | 105.79 | 108.44 | 1,139,276 | +2.92(+2.77%) |
Oct 06, 2020 | 107.00 | 108.00 | 105.19 | 105.52 | 1,137,211 | -1.94(-1.81%) |
Oct 05, 2020 | 106.11 | 107.65 | 106.04 | 107.46 | 962,731 | +2.14(+2.03%) |
Oct 02, 2020 | 106.38 | 107.47 | 104.48 | 105.32 | 1,332,100 | -3.31(-3.05%) |
Oct 01, 2020 | 107.85 | 109.31 | 107.59 | 108.63 | 1,837,449 | +2.00(+1.88%) |
Sep 30, 2020 | 105.35 | 107.95 | 105.30 | 106.63 | 1,813,886 | +0.85(+0.80%) |
Sep 29, 2020 | 105.82 | 106.94 | 105.65 | 105.78 | 1,180,464 | +0.53(+0.50%) |
Sep 28, 2020 | 105.05 | 105.32 | 103.83 | 105.25 | 1,427,428 | +1.53(+1.48%) |
Sep 25, 2020 | 102.00 | 104.13 | 100.88 | 103.72 | 2,412,400 | +1.60(+1.57%) |
Sep 24, 2020 | 98.74 | 103.10 | 98.47 | 102.12 | 1,689,892 | +2.40(+2.41%) |
Sep 23, 2020 | 102.31 | 102.83 | 99.23 | 99.72 | 1,063,083 | -3.11(-3.02%) |
Sep 22, 2020 | 103.39 | 103.39 | 100.52 | 102.83 | 1,422,768 | +0.73(+0.71%) |
Sep 21, 2020 | 98.75 | 102.13 | 97.45 | 102.10 | 2,093,788 | +2.34(+2.35%) |
Sep 18, 2020 | 101.86 | 101.96 | 98.64 | 99.76 | 3,428,100 | -1.39(-1.37%) |
Sep 17, 2020 | 99.62 | 101.49 | 99.00 | 101.15 | 2,491,360 | -1.40(-1.37%) |
Sep 16, 2020 | 105.77 | 106.21 | 102.44 | 102.55 | 1,066,297 | -2.68(-2.55%) |
Sep 15, 2020 | 104.45 | 105.88 | 104.44 | 105.23 | 1,069,556 | +2.00(+1.94%) |
Sep 14, 2020 | 102.88 | 104.04 | 102.04 | 103.23 | 1,451,460 | +1.72(+1.69%) |
Sep 11, 2020 | 102.91 | 103.81 | 100.27 | 101.51 | 1,167,700 | -0.71(-0.69%) |
Sep 10, 2020 | 104.52 | 105.81 | 101.54 | 102.22 | 1,279,193 | -2.12(-2.03%) |
Sep 09, 2020 | 102.39 | 105.11 | 101.20 | 104.34 | 1,494,758 | +3.90(+3.88%) |
Sep 08, 2020 | 100.00 | 103.71 | 98.16 | 100.44 | 2,166,555 | -5.44(-5.14%) |
Sep 04, 2020 | 108.16 | 108.53 | 102.00 | 105.88 | 2,248,500 | -2.18(-2.02%) |
Sep 03, 2020 | 114.82 | 115.30 | 107.11 | 108.06 | 2,557,312 | -9.03(-7.71%) |
Sep 02, 2020 | 114.47 | 117.59 | 113.59 | 117.09 | 1,791,755 | +3.11(+2.73%) |
Sep 01, 2020 | 111.18 | 114.03 | 110.89 | 113.98 | 1,544,149 | +3.07(+2.77%) |
Aug 31, 2020 | 110.51 | 112.00 | 110.21 | 110.91 | 1,603,106 | +0.05(+0.05%) |
Aug 28, 2020 | 110.50 | 111.36 | 109.87 | 110.86 | 1,038,100 | +1.50(+1.37%) |
Aug 27, 2020 | 113.26 | 113.47 | 109.08 | 109.36 | 1,999,722 | -3.31(-2.94%) |
Aug 26, 2020 | 111.82 | 113.97 | 111.56 | 112.67 | 1,221,894 | +1.41(+1.27%) |
Aug 25, 2020 | 111.37 | 111.98 | 110.72 | 111.26 | 1,300,373 | -0.02(-0.02%) |
Aug 24, 2020 | 112.00 | 113.04 | 110.59 | 111.28 | 1,094,689 | +0.71(+0.64%) |
Aug 21, 2020 | 110.74 | 111.20 | 109.31 | 110.57 | 1,438,300 | -0.69(-0.62%) |
Aug 20, 2020 | 108.00 | 111.63 | 107.97 | 111.26 | 1,288,580 | +2.73(+2.52%) |
Aug 19, 2020 | 109.23 | 109.58 | 107.40 | 108.53 | 1,195,435 | -0.62(-0.57%) |
Aug 18, 2020 | 109.57 | 110.46 | 108.42 | 109.15 | 995,259 | -0.37(-0.34%) |
Aug 17, 2020 | 108.43 | 109.90 | 108.11 | 109.52 | 1,070,429 | +1.52(+1.41%) |
Aug 14, 2020 | 108.92 | 109.65 | 107.53 | 108.00 | 737,100 | -0.66(-0.61%) |
Aug 13, 2020 | 107.63 | 109.69 | 107.27 | 108.66 | 1,044,292 | +1.38(+1.29%) |
Aug 12, 2020 | 105.37 | 108.14 | 104.80 | 107.28 | 1,290,582 | +2.10(+2.00%) |
Aug 11, 2020 | 106.55 | 107.00 | 104.68 | 105.18 | 1,474,595 | -2.01(-1.88%) |
Aug 10, 2020 | 108.35 | 108.35 | 105.64 | 107.19 | 1,969,268 | -1.34(-1.23%) |
Aug 07, 2020 | 110.41 | 110.80 | 107.38 | 108.53 | 1,336,400 | -1.99(-1.80%) |
Aug 06, 2020 | 109.26 | 110.69 | 108.66 | 110.52 | 1,120,238 | +0.87(+0.79%) |
Aug 05, 2020 | 109.81 | 110.93 | 109.17 | 109.65 | 1,177,347 | +0.51(+0.47%) |
Aug 04, 2020 | 111.53 | 112.00 | 108.45 | 109.14 | 2,132,055 | -2.63(-2.35%) |
Aug 03, 2020 | 109.75 | 112.32 | 109.70 | 111.77 | 1,808,491 | +2.52(+2.31%) |
Jul 31, 2020 | 108.29 | 109.26 | 106.08 | 109.25 | 1,757,400 | +1.60(+1.49%) |
Jul 30, 2020 | 104.78 | 108.04 | 104.45 | 107.65 | 1,427,327 | +1.68(+1.59%) |
Jul 29, 2020 | 104.43 | 107.00 | 104.43 | 105.97 | 2,253,857 | +1.92(+1.85%) |
Jul 28, 2020 | 105.44 | 105.99 | 103.89 | 104.05 | 1,122,928 | -1.22(-1.16%) |
Jul 27, 2020 | 103.62 | 105.41 | 103.32 | 105.27 | 1,442,456 | +2.68(+2.61%) |
Jul 24, 2020 | 101.99 | 103.36 | 100.63 | 102.59 | 2,006,700 | -0.35(-0.34%) |
Jul 23, 2020 | 103.42 | 105.89 | 102.35 | 102.94 | 1,666,060 | -0.73(-0.70%) |
Jul 22, 2020 | 104.28 | 105.14 | 102.80 | 103.67 | 1,435,455 | +0.09(+0.09%) |
Jul 21, 2020 | 106.54 | 106.54 | 102.64 | 103.58 | 2,334,970 | -0.12(-0.12%) |
Jul 20, 2020 | 100.67 | 104.34 | 99.91 | 103.70 | 2,234,244 | +3.47(+3.46%) |
Jul 17, 2020 | 98.68 | 100.68 | 98.25 | 100.23 | 2,125,000 | +1.55(+1.57%) |
Jul 16, 2020 | 98.65 | 99.10 | 97.27 | 98.68 | 1,179,817 | -0.43(-0.43%) |
Jul 15, 2020 | 99.70 | 100.00 | 97.92 | 99.11 | 1,710,643 | +0.08(+0.08%) |
Jul 14, 2020 | 97.16 | 99.22 | 95.24 | 99.03 | 2,000,167 | +0.82(+0.83%) |
Jul 13, 2020 | 101.63 | 102.08 | 98.06 | 98.21 | 2,412,737 | -2.76(-2.73%) |
Jul 10, 2020 | 101.39 | 101.79 | 99.45 | 100.97 | 1,589,700 | -0.56(-0.55%) |
Jul 09, 2020 | 100.77 | 101.63 | 99.08 | 101.53 | 1,247,891 | +1.93(+1.94%) |
Jul 08, 2020 | 99.70 | 100.13 | 98.68 | 99.60 | 1,009,856 | +0.83(+0.84%) |
Jul 07, 2020 | 98.66 | 100.96 | 98.47 | 98.77 | 1,360,674 | +0.03(+0.03%) |
Jul 06, 2020 | 99.53 | 100.80 | 98.51 | 98.74 | 1,773,096 | +0.92(+0.94%) |
Jul 02, 2020 | 97.38 | 98.81 | 96.93 | 97.82 | 2,087,900 | +0.75(+0.77%) |
Jul 01, 2020 | 95.70 | 97.68 | 95.23 | 97.07 | 2,359,131 | +1.11(+1.16%) |
Jun 30, 2020 | 94.45 | 96.56 | 94.07 | 95.96 | 1,971,427 | +1.93(+2.05%) |
Jun 29, 2020 | 93.30 | 94.12 | 91.43 | 94.03 | 1,825,170 | +0.19(+0.20%) |
Jun 26, 2020 | 93.00 | 94.57 | 91.76 | 93.84 | 3,763,500 | +1.18(+1.27%) |
Jun 25, 2020 | 92.66 | 92.74 | 90.05 | 92.66 | 3,256,737 | +0.67(+0.73%) |
Jun 24, 2020 | 94.32 | 95.12 | 91.80 | 91.99 | 1,783,713 | -2.55(-2.70%) |
Jun 23, 2020 | 95.05 | 95.29 | 94.29 | 94.54 | 2,082,020 | +0.08(+0.08%) |
Jun 22, 2020 | 92.40 | 94.54 | 91.86 | 94.46 | 1,487,899 | +2.56(+2.79%) |
Jun 19, 2020 | 94.98 | 95.21 | 91.66 | 91.90 | 3,048,600 | -1.83(-1.95%) |
Jun 18, 2020 | 93.09 | 93.85 | 92.42 | 93.73 | 1,778,375 | +0.66(+0.71%) |
Jun 17, 2020 | 92.94 | 93.89 | 92.58 | 93.07 | 1,705,145 | +1.05(+1.14%) |
Jun 16, 2020 | 92.38 | 93.28 | 91.14 | 92.02 | 1,707,116 | +1.17(+1.29%) |
Jun 15, 2020 | 88.59 | 90.88 | 87.75 | 90.85 | 1,828,813 | +1.39(+1.55%) |
Jun 12, 2020 | 90.06 | 91.45 | 87.94 | 89.46 | 1,889,400 | +1.05(+1.19%) |
Jun 11, 2020 | 92.70 | 93.09 | 88.32 | 88.41 | 2,063,081 | -4.78(-5.13%) |
Jun 10, 2020 | 93.33 | 94.18 | 92.50 | 93.19 | 1,502,288 | +0.63(+0.68%) |
Jun 09, 2020 | 91.80 | 93.52 | 91.71 | 92.56 | 2,075,350 | +0.43(+0.47%) |
Jun 08, 2020 | 91.00 | 92.39 | 89.04 | 92.13 | 2,128,905 | +0.73(+0.80%) |
Jun 05, 2020 | 91.18 | 92.46 | 89.50 | 91.40 | 2,280,400 | +0.13(+0.14%) |
Jun 04, 2020 | 92.23 | 93.01 | 90.85 | 91.27 | 1,562,567 | -1.69(-1.82%) |
Jun 03, 2020 | 92.90 | 93.30 | 91.83 | 92.96 | 1,717,341 | +0.58(+0.63%) |
Jun 02, 2020 | 91.50 | 92.39 | 90.55 | 92.38 | 1,850,723 | +0.70(+0.76%) |
Jun 01, 2020 | 90.80 | 92.86 | 89.82 | 91.68 | 2,119,506 | +0.39(+0.43%) |
May 29, 2020 | 88.23 | 91.58 | 87.92 | 91.29 | 2,668,200 | +3.23(+3.67%) |
May 28, 2020 | 84.81 | 89.65 | 84.77 | 88.06 | 2,392,800 | +2.86(+3.36%) |
May 27, 2020 | 84.50 | 85.24 | 81.95 | 85.20 | 1,871,466 | +0.19(+0.22%) |
May 26, 2020 | 87.78 | 87.81 | 84.88 | 85.01 | 1,703,795 | -1.04(-1.21%) |
May 22, 2020 | 86.10 | 86.65 | 85.22 | 86.05 | 1,490,300 | +0.00(+0.00%) |
May 21, 2020 | 88.25 | 88.46 | 86.00 | 86.05 | 1,510,683 | -2.04(-2.32%) |
May 20, 2020 | 86.92 | 88.55 | 86.86 | 88.09 | 2,347,587 | +2.65(+3.10%) |
May 19, 2020 | 83.76 | 87.00 | 83.51 | 85.44 | 2,214,605 | +2.07(+2.48%) |
May 18, 2020 | 82.15 | 84.06 | 81.34 | 83.37 | 2,426,351 | +1.30(+1.58%) |
May 15, 2020 | 79.19 | 82.32 | 79.05 | 82.07 | 2,549,500 | +0.22(+0.27%) |
May 14, 2020 | 80.51 | 81.90 | 79.68 | 81.85 | 2,077,166 | +0.85(+1.05%) |
May 13, 2020 | 81.37 | 82.98 | 79.83 | 81.00 | 2,767,513 | -0.05(-0.06%) |
May 12, 2020 | 83.57 | 83.57 | 81.05 | 81.05 | 1,628,794 | -1.95(-2.35%) |
May 11, 2020 | 81.70 | 83.57 | 81.50 | 83.00 | 2,019,667 | +0.54(+0.65%) |
May 08, 2020 | 82.36 | 82.70 | 81.18 | 82.46 | 1,125,600 | +1.09(+1.34%) |
May 07, 2020 | 82.23 | 82.78 | 80.98 | 81.37 | 1,480,334 | +0.38(+0.47%) |
May 06, 2020 | 80.14 | 81.96 | 80.01 | 80.99 | 2,111,999 | +1.32(+1.66%) |
May 05, 2020 | 78.12 | 80.30 | 78.12 | 79.67 | 2,008,684 | +2.03(+2.61%) |
May 04, 2020 | 75.93 | 77.73 | 75.27 | 77.64 | 2,152,051 | +1.80(+2.37%) |
May 01, 2020 | 79.59 | 80.00 | 75.51 | 75.84 | 2,894,600 | -5.29(-6.52%) |
Apr 30, 2020 | 81.76 | 82.61 | 80.88 | 81.13 | 3,129,155 | -0.87(-1.06%) |
Apr 29, 2020 | 78.53 | 82.78 | 78.53 | 82.00 | 2,686,782 | +3.53(+4.50%) |
Apr 28, 2020 | 82.00 | 82.46 | 78.34 | 78.47 | 2,270,982 | -2.84(-3.49%) |
Apr 27, 2020 | 81.00 | 81.97 | 80.54 | 81.31 | 1,517,243 | +0.79(+0.98%) |
Apr 24, 2020 | 80.85 | 81.32 | 79.11 | 80.52 | 2,124,400 | +0.69(+0.86%) |
Apr 23, 2020 | 79.37 | 81.43 | 79.30 | 79.83 | 2,273,057 | +0.03(+0.04%) |
Apr 22, 2020 | 79.18 | 80.55 | 77.51 | 79.80 | 3,043,383 | +5.21(+6.98%) |
Apr 21, 2020 | 76.43 | 76.89 | 73.35 | 74.59 | 2,938,547 | -3.25(-4.18%) |
Apr 20, 2020 | 77.73 | 78.67 | 76.77 | 77.84 | 2,300,683 | -0.81(-1.03%) |
Apr 17, 2020 | 79.57 | 80.46 | 78.33 | 78.65 | 3,958,500 | +0.06(+0.08%) |
Apr 16, 2020 | 76.01 | 79.17 | 76.01 | 78.59 | 2,603,290 | +2.89(+3.82%) |
Apr 15, 2020 | 74.91 | 76.17 | 74.27 | 75.70 | 2,245,583 | -0.62(-0.82%) |
Apr 14, 2020 | 73.00 | 76.50 | 72.26 | 76.33 | 2,511,049 | +4.78(+6.67%) |
Apr 13, 2020 | 70.97 | 71.75 | 70.40 | 71.55 | 2,521,654 | -0.10(-0.14%) |
Apr 09, 2020 | 71.91 | 72.73 | 71.07 | 71.65 | 1,954,300 | -0.19(-0.26%) |
Apr 08, 2020 | 69.84 | 72.26 | 69.46 | 71.84 | 1,932,520 | +2.79(+4.04%) |
Apr 07, 2020 | 71.02 | 71.62 | 68.81 | 69.05 | 2,315,174 | -0.37(-0.53%) |
Apr 06, 2020 | 67.52 | 69.77 | 65.92 | 69.42 | 2,332,714 | +5.49(+8.59%) |
Apr 03, 2020 | 65.05 | 66.72 | 63.74 | 63.93 | 2,554,800 | -2.00(-3.03%) |
Apr 02, 2020 | 64.24 | 67.07 | 63.92 | 65.93 | 2,959,094 | +0.69(+1.06%) |
Apr 01, 2020 | 63.43 | 66.51 | 62.92 | 65.24 | 2,824,123 | -0.80(-1.21%) |
Mar 31, 2020 | 66.11 | 67.47 | 65.34 | 66.04 | 3,451,353 | -0.87(-1.30%) |
Mar 30, 2020 | 62.68 | 67.38 | 62.38 | 66.91 | 2,513,692 | +4.63(+7.43%) |
Mar 27, 2020 | 64.46 | 65.55 | 61.73 | 62.28 | 2,228,300 | -4.66(-6.96%) |
Mar 26, 2020 | 61.91 | 67.12 | 61.39 | 66.94 | 2,781,405 | +5.59(+9.11%) |
Mar 25, 2020 | 63.06 | 64.60 | 60.93 | 61.35 | 3,940,095 | -1.99(-3.14%) |
Mar 24, 2020 | 58.93 | 63.95 | 58.21 | 63.34 | 4,180,242 | +7.48(+13.39%) |
Mar 23, 2020 | 55.00 | 57.88 | 53.16 | 55.86 | 2,954,056 | +0.78(+1.42%) |
Mar 20, 2020 | 56.90 | 58.56 | 54.57 | 55.08 | 3,393,400 | -0.64(-1.15%) |
Mar 19, 2020 | 53.74 | 57.61 | 52.15 | 55.72 | 2,584,943 | +1.40(+2.58%) |
Mar 18, 2020 | 55.00 | 55.72 | 51.39 | 54.32 | 3,136,505 | -4.62(-7.84%) |
Mar 17, 2020 | 55.88 | 59.10 | 53.39 | 58.94 | 2,719,479 | +4.34(+7.95%) |
Mar 16, 2020 | 55.76 | 57.98 | 54.10 | 54.60 | 3,071,362 | -7.87(-12.60%) |
Mar 13, 2020 | 59.28 | 62.47 | 55.50 | 62.47 | 3,988,500 | +5.53(+9.71%) |
Mar 12, 2020 | 58.06 | 62.64 | 56.82 | 56.94 | 4,756,622 | -5.29(-8.50%) |
Mar 11, 2020 | 61.30 | 62.71 | 60.38 | 62.23 | 2,918,451 | -0.69(-1.10%) |
Mar 10, 2020 | 61.28 | 62.92 | 59.85 | 62.92 | 2,809,723 | +3.17(+5.31%) |
Mar 09, 2020 | 61.68 | 64.17 | 58.05 | 59.75 | 2,793,602 | -4.98(-7.69%) |
Mar 06, 2020 | 64.70 | 65.82 | 62.98 | 64.73 | 3,361,000 | -3.11(-4.58%) |
Mar 05, 2020 | 67.79 | 69.62 | 66.83 | 67.84 | 2,163,563 | -2.43(-3.46%) |
Mar 04, 2020 | 67.64 | 70.39 | 67.23 | 70.27 | 2,364,361 | +4.04(+6.10%) |
Mar 03, 2020 | 67.87 | 68.81 | 65.47 | 66.23 | 3,162,462 | -2.13(-3.12%) |