Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 155.58 | 156.08 | 153.04 | 153.18 | 121,410 | -3.15(-2.02%) |
Apr 29, 2021 | 155.30 | 156.57 | 154.64 | 156.33 | 64,229 | +2.25(+1.46%) |
Apr 28, 2021 | 154.98 | 155.61 | 153.87 | 154.08 | 115,047 | -0.84(-0.54%) |
Apr 27, 2021 | 154.52 | 155.31 | 153.71 | 154.92 | 146,561 | +0.46(+0.30%) |
Apr 26, 2021 | 154.68 | 156.54 | 154.13 | 154.46 | 163,923 | +0.93(+0.61%) |
Apr 23, 2021 | 151.44 | 154.13 | 151.29 | 153.53 | 88,241 | +2.34(+1.55%) |
Apr 22, 2021 | 153.56 | 154.11 | 150.23 | 151.19 | 132,286 | -3.23(-2.09%) |
Apr 21, 2021 | 151.52 | 154.71 | 150.63 | 154.42 | 130,558 | +3.09(+2.04%) |
Apr 20, 2021 | 153.97 | 153.97 | 149.94 | 151.34 | 245,706 | -2.83(-1.84%) |
Apr 19, 2021 | 154.88 | 156.93 | 153.43 | 154.16 | 169,063 | -0.38(-0.25%) |
Apr 16, 2021 | 151.82 | 154.66 | 151.59 | 154.55 | 151,867 | +3.78(+2.51%) |
Apr 15, 2021 | 150.15 | 151.63 | 150.00 | 150.77 | 73,329 | +1.14(+0.76%) |
Apr 14, 2021 | 147.57 | 150.00 | 147.57 | 149.63 | 92,465 | +1.84(+1.25%) |
Apr 13, 2021 | 147.76 | 148.58 | 146.54 | 147.79 | 59,011 | -0.70(-0.47%) |
Apr 12, 2021 | 147.08 | 148.81 | 146.98 | 148.49 | 81,706 | +1.95(+1.33%) |
Apr 09, 2021 | 145.35 | 146.82 | 143.87 | 146.54 | 93,561 | +2.32(+1.61%) |
Apr 08, 2021 | 145.25 | 145.25 | 143.08 | 144.22 | 133,508 | -0.75(-0.52%) |
Apr 07, 2021 | 146.53 | 147.62 | 144.60 | 144.97 | 89,947 | -2.40(-1.63%) |
Apr 06, 2021 | 147.12 | 148.82 | 146.44 | 147.37 | 105,228 | +0.43(+0.29%) |
Apr 05, 2021 | 146.00 | 147.76 | 145.73 | 146.94 | 147,537 | +1.92(+1.32%) |
Apr 01, 2021 | 141.94 | 145.17 | 141.72 | 145.02 | 157,813 | +3.30(+2.33%) |
Mar 31, 2021 | 141.89 | 143.17 | 141.11 | 141.72 | 230,721 | -1.49(-1.04%) |
Mar 30, 2021 | 141.18 | 143.58 | 140.35 | 143.21 | 144,779 | +2.87(+2.04%) |
Mar 29, 2021 | 139.28 | 142.21 | 137.92 | 140.34 | 131,091 | -0.65(-0.46%) |
Mar 26, 2021 | 141.10 | 141.14 | 138.72 | 140.99 | 101,592 | +1.48(+1.06%) |
Mar 25, 2021 | 135.79 | 140.15 | 134.34 | 139.51 | 117,534 | +2.75(+2.01%) |
Mar 24, 2021 | 139.42 | 140.82 | 136.76 | 136.76 | 114,235 | -0.87(-0.63%) |
Mar 23, 2021 | 140.16 | 141.79 | 137.12 | 137.63 | 237,125 | -3.38(-2.40%) |
Mar 22, 2021 | 142.62 | 143.76 | 140.86 | 141.02 | 222,872 | -2.73(-1.90%) |
Mar 19, 2021 | 146.22 | 147.10 | 143.12 | 143.75 | 605,802 | -2.66(-1.82%) |
Mar 18, 2021 | 150.68 | 151.19 | 146.25 | 146.42 | 238,870 | -4.15(-2.76%) |
Mar 17, 2021 | 148.62 | 150.88 | 147.15 | 150.57 | 141,630 | +2.11(+1.42%) |
Mar 16, 2021 | 148.60 | 150.11 | 148.08 | 148.46 | 139,230 | -1.38(-0.92%) |
Mar 15, 2021 | 146.88 | 150.02 | 146.77 | 149.84 | 132,093 | +2.97(+2.02%) |
Mar 12, 2021 | 146.51 | 147.87 | 145.76 | 146.87 | 87,094 | +1.75(+1.20%) |
Mar 11, 2021 | 145.02 | 146.38 | 144.23 | 145.12 | 104,867 | -0.30(-0.20%) |
Mar 10, 2021 | 142.14 | 145.42 | 141.12 | 145.42 | 146,126 | +4.56(+3.24%) |
Mar 09, 2021 | 141.05 | 143.61 | 140.38 | 140.86 | 130,743 | -0.24(-0.17%) |
Mar 08, 2021 | 141.34 | 143.99 | 140.90 | 141.10 | 90,702 | +1.21(+0.86%) |
Mar 05, 2021 | 137.20 | 140.22 | 135.07 | 139.89 | 186,392 | +4.51(+3.33%) |
Mar 04, 2021 | 138.41 | 139.02 | 134.01 | 135.38 | 196,622 | -3.79(-2.72%) |
Mar 03, 2021 | 139.32 | 142.33 | 139.04 | 139.17 | 114,540 | -0.02(-0.01%) |
Mar 02, 2021 | 140.18 | 140.40 | 138.48 | 139.19 | 161,992 | -1.42(-1.01%) |
Mar 01, 2021 | 138.00 | 140.95 | 138.00 | 140.61 | 123,174 | +5.21(+3.84%) |
Feb 26, 2021 | 136.91 | 137.74 | 134.64 | 135.40 | 142,897 | -2.26(-1.64%) |
Feb 25, 2021 | 140.83 | 141.19 | 137.65 | 137.66 | 147,197 | -2.25(-1.61%) |
Feb 24, 2021 | 137.73 | 140.76 | 137.46 | 139.92 | 119,991 | +2.78(+2.03%) |
Feb 23, 2021 | 138.63 | 138.63 | 136.09 | 137.14 | 128,499 | -1.56(-1.13%) |
Feb 22, 2021 | 137.47 | 140.53 | 137.47 | 138.70 | 98,269 | +0.16(+0.12%) |
Feb 19, 2021 | 138.56 | 139.16 | 137.56 | 138.54 | 146,756 | +0.93(+0.68%) |
Feb 18, 2021 | 135.31 | 138.30 | 134.21 | 137.61 | 221,684 | +1.64(+1.21%) |
Feb 17, 2021 | 135.51 | 137.23 | 135.51 | 135.96 | 127,073 | -0.82(-0.60%) |
Feb 16, 2021 | 136.23 | 137.34 | 135.04 | 136.78 | 299,065 | +1.31(+0.97%) |
Feb 12, 2021 | 136.19 | 136.85 | 134.09 | 135.47 | 100,355 | -0.66(-0.48%) |
Feb 11, 2021 | 138.87 | 140.78 | 135.28 | 136.13 | 187,203 | -2.15(-1.55%) |
Feb 10, 2021 | 139.33 | 140.88 | 136.76 | 138.28 | 268,910 | -4.07(-2.86%) |
Feb 09, 2021 | 142.90 | 143.46 | 141.60 | 142.36 | 126,004 | -0.87(-0.61%) |
Feb 08, 2021 | 141.31 | 143.30 | 140.68 | 143.22 | 151,377 | +2.65(+1.88%) |
Feb 05, 2021 | 140.87 | 141.12 | 139.24 | 140.58 | 131,435 | +0.44(+0.31%) |
Feb 04, 2021 | 137.62 | 140.26 | 137.62 | 140.14 | 126,976 | +3.45(+2.52%) |
Feb 03, 2021 | 135.63 | 136.93 | 135.13 | 136.69 | 128,802 | +0.39(+0.29%) |
Feb 02, 2021 | 137.90 | 138.04 | 134.86 | 136.30 | 160,066 | -0.14(-0.10%) |
Feb 01, 2021 | 134.40 | 137.37 | 133.13 | 136.44 | 227,144 | +3.31(+2.49%) |
Jan 29, 2021 | 135.69 | 136.34 | 130.53 | 133.12 | 321,369 | -2.09(-1.55%) |
Jan 28, 2021 | 130.44 | 135.42 | 129.40 | 135.22 | 362,555 | +6.21(+4.81%) |
Jan 27, 2021 | 126.22 | 129.01 | 124.90 | 129.01 | 449,314 | +0.10(+0.08%) |
Jan 26, 2021 | 128.56 | 130.44 | 127.94 | 128.90 | 128,281 | +1.44(+1.13%) |
Jan 25, 2021 | 129.01 | 129.28 | 126.17 | 127.46 | 157,477 | -2.48(-1.91%) |
Jan 22, 2021 | 130.17 | 131.64 | 129.01 | 129.94 | 99,937 | -1.65(-1.26%) |
Jan 21, 2021 | 134.06 | 134.12 | 131.45 | 131.60 | 93,881 | -2.44(-1.82%) |
Jan 20, 2021 | 133.50 | 135.06 | 133.21 | 134.03 | 225,920 | +1.53(+1.15%) |
Jan 19, 2021 | 132.39 | 134.64 | 132.12 | 132.50 | 165,657 | +0.58(+0.44%) |
Jan 15, 2021 | 128.84 | 132.51 | 128.23 | 131.92 | 172,875 | +1.75(+1.34%) |
Jan 14, 2021 | 130.86 | 131.87 | 129.87 | 130.17 | 112,562 | +0.34(+0.26%) |
Jan 13, 2021 | 130.60 | 131.22 | 127.37 | 129.84 | 177,462 | -1.35(-1.03%) |
Jan 12, 2021 | 129.55 | 133.30 | 129.55 | 131.19 | 139,987 | +2.03(+1.57%) |
Jan 11, 2021 | 129.03 | 130.55 | 128.55 | 129.16 | 126,580 | -1.10(-0.84%) |
Jan 08, 2021 | 131.20 | 131.60 | 127.97 | 130.26 | 102,762 | -0.60(-0.46%) |
Jan 07, 2021 | 131.64 | 133.27 | 130.48 | 130.86 | 129,765 | -0.15(-0.12%) |
Jan 06, 2021 | 127.73 | 132.55 | 126.99 | 131.01 | 230,809 | +5.40(+4.30%) |
Jan 05, 2021 | 123.52 | 126.70 | 123.52 | 125.61 | 115,705 | +1.50(+1.21%) |
Jan 04, 2021 | 128.93 | 128.93 | 123.12 | 124.11 | 180,003 | -3.87(-3.02%) |
Dec 31, 2020 | 127.98 | 127.98 | 127.98 | 78,147 | +0.04(+0.03%) | |
Dec 30, 2020 | 128.22 | 129.63 | 127.72 | 127.94 | 78,147 | +0.02(+0.01%) |
Dec 29, 2020 | 128.60 | 128.60 | 126.63 | 127.93 | 75,500 | -0.10(-0.07%) |
Dec 28, 2020 | 129.95 | 130.49 | 127.82 | 128.02 | 89,324 | -0.75(-0.58%) |
Dec 24, 2020 | 129.07 | 129.07 | 127.35 | 128.77 | 34,742 | +0.08(+0.06%) |
Dec 23, 2020 | 127.93 | 129.87 | 127.90 | 128.69 | 96,247 | +1.58(+1.24%) |
Dec 22, 2020 | 127.03 | 128.58 | 126.83 | 127.11 | 85,302 | -0.60(-0.47%) |
Dec 21, 2020 | 128.92 | 129.38 | 124.45 | 127.72 | 138,475 | -2.05(-1.58%) |
Dec 18, 2020 | 132.54 | 133.42 | 129.25 | 129.76 | 383,424 | -2.02(-1.53%) |
Dec 17, 2020 | 129.79 | 131.97 | 128.71 | 131.78 | 150,501 | +2.72(+2.11%) |
Dec 16, 2020 | 132.25 | 132.25 | 128.36 | 129.05 | 123,124 | -1.98(-1.51%) |
Dec 15, 2020 | 129.58 | 131.12 | 128.13 | 131.03 | 174,104 | +3.14(+2.45%) |
Dec 14, 2020 | 130.94 | 131.68 | 127.53 | 127.90 | 158,857 | -0.55(-0.43%) |
Dec 11, 2020 | 131.71 | 133.77 | 127.85 | 128.45 | 283,173 | -4.95(-3.71%) |
Dec 10, 2020 | 131.65 | 133.72 | 131.38 | 133.40 | 140,999 | +0.56(+0.42%) |
Dec 09, 2020 | 133.54 | 134.21 | 132.28 | 132.84 | 163,511 | +0.00(+0.00%) |
Dec 08, 2020 | 131.81 | 133.70 | 131.56 | 132.84 | 134,758 | -0.18(-0.14%) |
Dec 07, 2020 | 132.98 | 134.88 | 131.97 | 133.02 | 167,509 | -0.85(-0.64%) |
Dec 04, 2020 | 130.45 | 133.95 | 130.45 | 133.87 | 144,935 | +4.79(+3.71%) |
Dec 03, 2020 | 127.72 | 130.56 | 127.72 | 129.08 | 120,131 | +1.24(+0.97%) |
Dec 02, 2020 | 127.52 | 128.45 | 126.63 | 127.84 | 120,994 | +0.35(+0.28%) |
Dec 01, 2020 | 126.76 | 127.70 | 125.94 | 127.49 | 104,868 | +3.00(+2.41%) |
Nov 30, 2020 | 127.10 | 127.53 | 124.34 | 124.49 | 179,796 | -4.05(-3.15%) |
Nov 27, 2020 | 128.93 | 129.43 | 127.58 | 128.54 | 53,160 | -0.22(-0.17%) |
Nov 25, 2020 | 128.82 | 129.44 | 126.84 | 128.76 | 97,425 | -0.93(-0.71%) |
Nov 24, 2020 | 128.99 | 129.91 | 127.50 | 129.68 | 145,950 | +2.77(+2.18%) |
Nov 23, 2020 | 124.71 | 127.20 | 123.78 | 126.91 | 123,807 | +3.45(+2.79%) |
Nov 20, 2020 | 123.75 | 123.99 | 122.58 | 123.46 | 127,249 | -0.73(-0.59%) |
Nov 19, 2020 | 123.66 | 124.60 | 122.51 | 124.19 | 107,257 | +0.53(+0.43%) |
Nov 18, 2020 | 124.01 | 125.61 | 123.66 | 123.66 | 130,141 | +0.06(+0.05%) |
Nov 17, 2020 | 122.21 | 124.47 | 121.64 | 123.60 | 140,482 | -0.61(-0.49%) |
Nov 16, 2020 | 123.84 | 124.42 | 122.38 | 124.21 | 107,764 | +3.09(+2.55%) |
Nov 13, 2020 | 118.35 | 122.60 | 117.69 | 121.12 | 231,668 | +3.89(+3.31%) |
Nov 12, 2020 | 117.64 | 118.02 | 115.63 | 117.23 | 183,678 | -1.89(-1.58%) |
Nov 11, 2020 | 122.06 | 122.06 | 118.19 | 119.12 | 192,248 | -2.94(-2.41%) |
Nov 10, 2020 | 122.85 | 123.84 | 121.70 | 122.06 | 152,103 | +0.27(+0.22%) |
Nov 09, 2020 | 121.90 | 124.93 | 120.51 | 121.80 | 372,439 | +9.27(+8.24%) |
Nov 06, 2020 | 114.64 | 115.71 | 112.47 | 112.53 | 241,115 | -1.03(-0.91%) |
Nov 05, 2020 | 109.92 | 114.04 | 109.72 | 113.56 | 299,748 | +4.47(+4.10%) |
Nov 04, 2020 | 105.96 | 110.69 | 105.96 | 109.09 | 216,969 | +1.02(+0.94%) |
Nov 03, 2020 | 108.67 | 109.55 | 107.63 | 108.07 | 152,883 | +1.70(+1.60%) |
Nov 02, 2020 | 106.86 | 107.27 | 105.04 | 106.36 | 186,921 | +1.34(+1.28%) |
Oct 30, 2020 | 104.48 | 106.31 | 103.41 | 105.02 | 156,929 | +0.00(+0.00%) |
Oct 29, 2020 | 103.87 | 105.89 | 102.53 | 105.02 | 139,332 | +0.70(+0.68%) |
Oct 28, 2020 | 105.24 | 106.43 | 103.26 | 104.32 | 173,608 | -3.43(-3.18%) |
Oct 27, 2020 | 111.71 | 112.49 | 107.65 | 107.75 | 126,908 | -4.60(-4.10%) |
Oct 26, 2020 | 114.66 | 114.66 | 111.56 | 112.35 | 128,875 | -3.57(-3.08%) |
Oct 23, 2020 | 117.02 | 117.74 | 113.78 | 115.92 | 149,477 | -0.61(-0.52%) |
Oct 22, 2020 | 111.58 | 116.80 | 111.19 | 116.53 | 259,042 | +4.70(+4.20%) |
Oct 21, 2020 | 111.85 | 113.00 | 110.79 | 111.83 | 220,873 | -0.23(-0.20%) |
Oct 20, 2020 | 110.54 | 112.95 | 110.11 | 112.06 | 262,294 | +2.75(+2.52%) |
Oct 19, 2020 | 112.21 | 112.57 | 109.12 | 109.31 | 117,496 | -2.54(-2.27%) |
Oct 16, 2020 | 110.92 | 113.11 | 110.37 | 111.85 | 179,498 | +1.40(+1.27%) |
Oct 15, 2020 | 107.93 | 110.51 | 107.56 | 110.45 | 158,861 | +1.07(+0.98%) |
Oct 14, 2020 | 109.25 | 110.98 | 109.18 | 109.38 | 123,445 | +0.35(+0.32%) |
Oct 13, 2020 | 109.17 | 110.10 | 108.07 | 109.03 | 230,310 | -1.04(-0.94%) |
Oct 12, 2020 | 109.22 | 110.74 | 109.22 | 110.07 | 140,340 | +0.64(+0.58%) |
Oct 09, 2020 | 110.79 | 111.45 | 109.12 | 109.43 | 145,593 | -0.25(-0.23%) |
Oct 08, 2020 | 109.66 | 110.77 | 108.78 | 109.68 | 318,746 | +1.07(+0.98%) |
Oct 07, 2020 | 108.68 | 109.05 | 107.36 | 108.61 | 309,282 | +1.28(+1.19%) |
Oct 06, 2020 | 109.60 | 109.66 | 106.09 | 107.34 | 431,886 | -1.48(-1.36%) |
Oct 05, 2020 | 108.56 | 111.11 | 108.56 | 108.81 | 247,507 | +1.48(+1.38%) |
Oct 02, 2020 | 106.23 | 108.64 | 105.87 | 107.34 | 273,026 | -0.52(-0.49%) |
Oct 01, 2020 | 107.78 | 109.08 | 106.41 | 107.86 | 214,743 | +0.08(+0.07%) |
Sep 30, 2020 | 107.47 | 108.48 | 106.17 | 107.78 | 548,907 | +0.19(+0.18%) |
Sep 29, 2020 | 109.13 | 109.29 | 106.55 | 107.59 | 169,924 | -1.73(-1.59%) |
Sep 28, 2020 | 108.56 | 110.06 | 108.24 | 109.33 | 363,122 | +2.63(+2.46%) |
Sep 25, 2020 | 104.98 | 106.75 | 104.72 | 106.70 | 171,835 | +0.81(+0.76%) |
Sep 24, 2020 | 106.15 | 107.80 | 104.12 | 105.89 | 140,586 | +0.10(+0.09%) |
Sep 23, 2020 | 108.95 | 109.97 | 105.72 | 105.79 | 165,589 | -2.89(-2.66%) |
Sep 22, 2020 | 107.62 | 110.08 | 107.43 | 108.68 | 240,695 | +1.17(+1.09%) |
Sep 21, 2020 | 108.85 | 110.16 | 105.42 | 107.51 | 329,488 | -4.05(-3.63%) |
Sep 18, 2020 | 113.13 | 113.13 | 110.52 | 111.56 | 695,215 | -1.15(-1.02%) |
Sep 17, 2020 | 113.14 | 114.05 | 111.65 | 112.71 | 336,215 | -1.74(-1.52%) |
Sep 16, 2020 | 116.42 | 117.76 | 114.32 | 114.45 | 212,250 | -1.81(-1.56%) |
Sep 15, 2020 | 118.64 | 118.64 | 115.80 | 116.26 | 166,545 | +0.04(+0.03%) |
Sep 14, 2020 | 116.06 | 116.64 | 115.61 | 116.22 | 261,922 | +1.17(+1.02%) |
Sep 11, 2020 | 114.88 | 115.73 | 113.24 | 115.05 | 172,885 | +0.63(+0.55%) |
Sep 10, 2020 | 116.22 | 116.60 | 113.78 | 114.42 | 244,051 | -0.89(-0.77%) |
Sep 09, 2020 | 115.94 | 115.94 | 113.54 | 115.31 | 242,154 | +0.89(+0.78%) |
Sep 08, 2020 | 118.14 | 118.14 | 114.32 | 114.41 | 252,597 | -5.46(-4.55%) |
Sep 04, 2020 | 121.55 | 122.35 | 118.81 | 119.87 | 203,746 | +0.30(+0.25%) |
Sep 03, 2020 | 120.92 | 122.62 | 119.21 | 119.58 | 243,498 | -0.55(-0.46%) |
Sep 02, 2020 | 118.23 | 120.51 | 117.95 | 120.13 | 148,382 | +1.93(+1.64%) |
Sep 01, 2020 | 118.17 | 119.36 | 117.83 | 118.20 | 220,230 | -0.74(-0.62%) |
Aug 31, 2020 | 120.25 | 120.42 | 118.69 | 118.94 | 172,144 | -2.04(-1.69%) |
Aug 28, 2020 | 122.12 | 122.60 | 120.53 | 120.98 | 129,007 | -0.66(-0.54%) |
Aug 27, 2020 | 121.36 | 122.42 | 120.39 | 121.64 | 157,126 | +1.12(+0.93%) |
Aug 26, 2020 | 121.87 | 122.41 | 120.18 | 120.51 | 130,045 | -1.39(-1.14%) |
Aug 25, 2020 | 123.84 | 124.05 | 121.85 | 121.90 | 309,156 | -0.87(-0.71%) |
Aug 24, 2020 | 120.29 | 122.89 | 120.29 | 122.77 | 227,670 | +2.59(+2.16%) |
Aug 21, 2020 | 122.26 | 123.28 | 119.89 | 120.18 | 168,581 | -2.73(-2.22%) |
Aug 20, 2020 | 122.12 | 123.76 | 122.05 | 122.91 | 199,018 | -1.13(-0.91%) |
Aug 19, 2020 | 125.21 | 126.77 | 123.50 | 124.05 | 157,229 | -1.22(-0.97%) |
Aug 18, 2020 | 126.43 | 127.24 | 124.98 | 125.26 | 135,807 | -1.53(-1.21%) |
Aug 17, 2020 | 128.52 | 129.54 | 126.59 | 126.79 | 117,850 | -2.18(-1.69%) |
Aug 14, 2020 | 127.39 | 129.67 | 127.29 | 128.97 | 109,082 | +0.33(+0.26%) |
Aug 13, 2020 | 127.13 | 128.91 | 127.08 | 128.64 | 154,092 | +0.03(+0.02%) |
Aug 12, 2020 | 129.72 | 130.68 | 127.97 | 128.61 | 229,713 | +0.43(+0.33%) |
Aug 11, 2020 | 128.37 | 130.07 | 127.79 | 128.19 | 132,506 | +1.58(+1.25%) |
Aug 10, 2020 | 124.89 | 127.85 | 124.89 | 126.61 | 119,401 | +1.82(+1.46%) |
Aug 07, 2020 | 123.69 | 125.27 | 123.31 | 124.79 | 150,989 | +0.45(+0.36%) |
Aug 06, 2020 | 122.42 | 129.49 | 122.07 | 124.34 | 354,911 | +4.10(+3.41%) |
Aug 05, 2020 | 116.72 | 120.75 | 115.46 | 120.24 | 207,501 | +5.48(+4.78%) |
Aug 04, 2020 | 114.92 | 115.56 | 114.41 | 114.76 | 106,786 | -0.63(-0.54%) |
Aug 03, 2020 | 114.27 | 116.73 | 113.92 | 115.38 | 100,203 | +1.74(+1.53%) |
Jul 31, 2020 | 114.01 | 114.91 | 111.88 | 113.65 | 222,798 | -0.28(-0.24%) |
Jul 30, 2020 | 113.48 | 114.26 | 111.46 | 113.92 | 199,614 | -1.95(-1.68%) |
Jul 29, 2020 | 112.98 | 116.04 | 112.98 | 115.87 | 123,674 | +3.56(+3.17%) |
Jul 28, 2020 | 112.89 | 114.23 | 111.94 | 112.31 | 136,689 | -1.67(-1.47%) |
Jul 27, 2020 | 114.25 | 114.76 | 112.99 | 113.98 | 75,282 | +0.26(+0.23%) |
Jul 24, 2020 | 114.92 | 115.40 | 113.63 | 113.72 | 82,022 | -1.14(-0.99%) |
Jul 23, 2020 | 113.70 | 116.73 | 113.70 | 114.86 | 136,925 | +0.67(+0.59%) |
Jul 22, 2020 | 112.89 | 114.81 | 112.89 | 114.19 | 105,071 | +0.60(+0.53%) |
Jul 21, 2020 | 112.49 | 114.84 | 112.49 | 113.59 | 95,575 | +1.80(+1.61%) |
Jul 20, 2020 | 112.61 | 113.02 | 111.63 | 111.78 | 85,501 | -0.83(-0.73%) |
Jul 17, 2020 | 113.67 | 114.01 | 112.33 | 112.61 | 100,027 | -0.58(-0.51%) |
Jul 16, 2020 | 112.59 | 115.10 | 112.02 | 113.19 | 130,316 | -0.35(-0.31%) |
Jul 15, 2020 | 111.59 | 114.06 | 110.67 | 113.54 | 161,555 | +4.33(+3.97%) |
Jul 14, 2020 | 105.66 | 109.40 | 105.28 | 109.21 | 187,167 | +3.28(+3.09%) |
Jul 13, 2020 | 108.94 | 109.22 | 105.80 | 105.93 | 173,602 | -1.50(-1.40%) |
Jul 10, 2020 | 105.17 | 107.57 | 104.22 | 107.43 | 125,087 | +3.66(+3.52%) |
Jul 09, 2020 | 107.43 | 107.43 | 103.67 | 103.78 | 154,570 | -3.90(-3.62%) |
Jul 08, 2020 | 105.79 | 108.87 | 105.79 | 107.68 | 154,909 | +1.90(+1.80%) |
Jul 07, 2020 | 107.78 | 109.05 | 105.49 | 105.78 | 189,735 | -3.31(-3.04%) |
Jul 06, 2020 | 109.89 | 111.58 | 108.47 | 109.10 | 227,789 | +1.67(+1.56%) |
Jul 02, 2020 | 109.93 | 111.15 | 107.17 | 107.42 | 147,303 | -0.05(-0.04%) |
Jul 01, 2020 | 110.88 | 111.75 | 107.35 | 107.47 | 230,295 | -3.27(-2.95%) |
Jun 30, 2020 | 108.19 | 111.18 | 108.19 | 110.74 | 177,377 | +2.55(+2.35%) |
Jun 29, 2020 | 107.62 | 109.81 | 106.43 | 108.19 | 260,037 | +2.08(+1.96%) |
Jun 26, 2020 | 108.77 | 109.99 | 105.62 | 106.11 | 355,677 | -4.22(-3.82%) |
Jun 25, 2020 | 107.39 | 110.40 | 107.20 | 110.33 | 179,941 | +1.81(+1.67%) |
Jun 24, 2020 | 110.96 | 110.96 | 107.75 | 108.52 | 187,836 | -3.55(-3.17%) |
Jun 23, 2020 | 115.25 | 115.25 | 111.95 | 112.07 | 202,073 | -1.05(-0.92%) |
Jun 22, 2020 | 111.24 | 114.11 | 110.07 | 113.11 | 235,236 | +0.95(+0.85%) |
Jun 19, 2020 | 112.53 | 113.71 | 110.65 | 112.16 | 395,477 | +0.99(+0.89%) |
Jun 18, 2020 | 109.71 | 112.54 | 109.38 | 111.18 | 196,624 | +0.09(+0.08%) |
Jun 17, 2020 | 113.08 | 113.08 | 110.45 | 111.09 | 152,769 | -1.07(-0.96%) |
Jun 16, 2020 | 115.06 | 115.47 | 111.49 | 112.16 | 151,026 | +1.96(+1.78%) |
Jun 15, 2020 | 104.47 | 111.15 | 104.47 | 110.21 | 160,271 | +1.55(+1.42%) |
Jun 12, 2020 | 110.89 | 110.96 | 105.68 | 108.66 | 160,465 | +2.60(+2.45%) |
Jun 11, 2020 | 109.62 | 111.86 | 105.63 | 106.06 | 174,368 | -9.25(-8.02%) |
Jun 10, 2020 | 120.30 | 120.30 | 115.28 | 115.31 | 201,127 | -6.18(-5.09%) |
Jun 09, 2020 | 120.91 | 122.80 | 120.64 | 121.49 | 222,894 | -2.01(-1.63%) |
Jun 08, 2020 | 118.92 | 123.61 | 118.45 | 123.50 | 244,842 | +7.12(+6.12%) |
Jun 05, 2020 | 119.56 | 119.67 | 116.11 | 116.38 | 187,209 | +3.10(+2.73%) |
Jun 04, 2020 | 111.31 | 113.34 | 110.15 | 113.28 | 182,805 | +1.38(+1.23%) |
Jun 03, 2020 | 111.23 | 113.37 | 111.06 | 111.91 | 167,075 | +3.46(+3.19%) |
Jun 02, 2020 | 110.71 | 110.86 | 107.67 | 108.45 | 195,234 | -1.24(-1.13%) |
Jun 01, 2020 | 107.81 | 110.06 | 107.05 | 109.69 | 195,431 | +1.77(+1.64%) |
May 29, 2020 | 108.13 | 109.23 | 106.60 | 107.93 | 259,440 | -1.52(-1.39%) |
May 28, 2020 | 112.25 | 112.39 | 108.42 | 109.45 | 180,062 | -2.16(-1.93%) |
May 27, 2020 | 111.78 | 112.91 | 110.43 | 111.60 | 239,928 | +2.51(+2.30%) |
May 26, 2020 | 106.77 | 109.69 | 106.77 | 109.10 | 257,772 | +6.21(+6.04%) |
May 22, 2020 | 103.11 | 103.71 | 102.11 | 102.89 | 189,315 | -0.81(-0.78%) |
May 21, 2020 | 100.65 | 104.68 | 100.43 | 103.69 | 287,053 | +2.41(+2.38%) |
May 20, 2020 | 101.24 | 103.12 | 100.75 | 101.28 | 173,504 | +2.18(+2.20%) |
May 19, 2020 | 100.39 | 101.90 | 98.97 | 99.10 | 165,514 | -1.91(-1.89%) |
May 18, 2020 | 99.76 | 101.99 | 99.41 | 101.02 | 163,794 | +5.25(+5.48%) |
May 15, 2020 | 94.37 | 96.57 | 94.10 | 95.76 | 142,255 | +0.02(+0.02%) |
May 14, 2020 | 92.16 | 95.89 | 89.89 | 95.74 | 196,019 | +1.80(+1.91%) |
May 13, 2020 | 96.30 | 97.76 | 93.04 | 93.95 | 229,245 | -3.96(-4.04%) |
May 12, 2020 | 101.89 | 102.80 | 97.68 | 97.90 | 277,370 | -3.23(-3.19%) |
May 11, 2020 | 101.58 | 103.47 | 100.22 | 101.13 | 250,048 | -1.74(-1.69%) |
May 08, 2020 | 100.99 | 103.10 | 99.97 | 102.87 | 217,081 | +3.31(+3.33%) |
May 07, 2020 | 96.86 | 100.61 | 96.86 | 99.56 | 285,412 | +4.28(+4.49%) |
May 06, 2020 | 97.79 | 98.26 | 94.76 | 95.28 | 254,007 | -1.31(-1.35%) |
May 05, 2020 | 97.85 | 99.26 | 96.21 | 96.59 | 226,210 | +0.44(+0.45%) |
May 04, 2020 | 92.31 | 96.44 | 91.58 | 96.15 | 211,994 | +1.50(+1.59%) |