Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 159.07 | 159.21 | 156.31 | 157.60 | 1,505,936 | -2.30(-1.44%) |
Apr 29, 2021 | 159.05 | 160.17 | 155.96 | 159.90 | 1,524,194 | +1.86(+1.17%) |
Apr 28, 2021 | 158.34 | 158.90 | 156.18 | 158.05 | 1,574,853 | +0.73(+0.46%) |
Apr 27, 2021 | 156.72 | 157.46 | 154.99 | 157.32 | 1,175,691 | +0.05(+0.03%) |
Apr 26, 2021 | 158.07 | 159.87 | 156.77 | 157.26 | 825,025 | +0.23(+0.15%) |
Apr 23, 2021 | 154.92 | 157.67 | 154.64 | 157.03 | 936,036 | +2.88(+1.87%) |
Apr 22, 2021 | 157.70 | 157.92 | 153.97 | 154.15 | 1,075,741 | -3.45(-2.19%) |
Apr 21, 2021 | 155.57 | 157.76 | 154.99 | 157.60 | 1,130,075 | +2.33(+1.50%) |
Apr 20, 2021 | 156.38 | 156.82 | 154.13 | 155.27 | 995,184 | -0.43(-0.28%) |
Apr 19, 2021 | 156.24 | 156.77 | 154.78 | 155.70 | 1,063,927 | -0.69(-0.44%) |
Apr 16, 2021 | 157.15 | 157.15 | 154.72 | 156.38 | 1,366,190 | +0.41(+0.26%) |
Apr 15, 2021 | 155.18 | 156.18 | 154.19 | 155.97 | 942,066 | +2.14(+1.39%) |
Apr 14, 2021 | 153.15 | 155.58 | 152.96 | 153.83 | 1,363,407 | -1.77(-1.14%) |
Apr 13, 2021 | 159.46 | 160.06 | 154.99 | 155.60 | 1,622,409 | -4.89(-3.05%) |
Apr 12, 2021 | 157.96 | 160.98 | 157.32 | 160.49 | 1,345,893 | +2.61(+1.65%) |
Apr 09, 2021 | 156.44 | 159.48 | 155.32 | 157.88 | 1,242,477 | +2.72(+1.75%) |
Apr 08, 2021 | 156.41 | 156.58 | 154.96 | 155.16 | 680,413 | -0.46(-0.29%) |
Apr 07, 2021 | 155.41 | 156.48 | 154.79 | 155.62 | 666,107 | +0.34(+0.22%) |
Apr 06, 2021 | 154.19 | 155.67 | 154.15 | 155.28 | 961,091 | +0.05(+0.03%) |
Apr 05, 2021 | 154.60 | 155.74 | 152.95 | 155.22 | 778,646 | +2.23(+1.46%) |
Apr 01, 2021 | 151.69 | 153.25 | 151.32 | 152.99 | 1,131,840 | +2.08(+1.38%) |
Mar 31, 2021 | 151.42 | 153.30 | 150.53 | 150.91 | 1,604,946 | -0.55(-0.36%) |
Mar 30, 2021 | 154.23 | 155.63 | 150.93 | 151.46 | 1,322,259 | -4.18(-2.68%) |
Mar 29, 2021 | 154.46 | 156.69 | 153.90 | 155.64 | 1,267,879 | -1.02(-0.65%) |
Mar 26, 2021 | 151.86 | 156.81 | 151.43 | 156.66 | 1,359,709 | +5.33(+3.52%) |
Mar 25, 2021 | 149.91 | 151.86 | 147.63 | 151.33 | 1,395,504 | +1.55(+1.03%) |
Mar 24, 2021 | 149.10 | 150.98 | 148.88 | 149.78 | 1,214,149 | +1.56(+1.05%) |
Mar 23, 2021 | 150.54 | 151.02 | 147.84 | 148.22 | 1,267,193 | -3.27(-2.16%) |
Mar 22, 2021 | 151.29 | 152.28 | 150.39 | 151.50 | 1,156,154 | +0.36(+0.24%) |
Mar 19, 2021 | 150.98 | 152.66 | 150.15 | 151.13 | 3,231,213 | -0.02(-0.01%) |
Mar 18, 2021 | 154.34 | 154.71 | 150.65 | 151.15 | 1,332,179 | -2.51(-1.63%) |
Mar 17, 2021 | 150.84 | 153.76 | 150.45 | 153.66 | 1,856,980 | +2.25(+1.49%) |
Mar 16, 2021 | 153.03 | 153.23 | 150.50 | 151.41 | 992,364 | -1.16(-0.76%) |
Mar 15, 2021 | 152.06 | 152.68 | 149.59 | 152.57 | 1,146,370 | +0.74(+0.49%) |
Mar 12, 2021 | 151.94 | 153.59 | 150.96 | 151.83 | 1,035,600 | -0.38(-0.25%) |
Mar 11, 2021 | 153.93 | 155.28 | 151.39 | 152.21 | 1,635,825 | -1.28(-0.83%) |
Mar 10, 2021 | 153.64 | 154.70 | 149.61 | 153.48 | 1,623,809 | -0.63(-0.41%) |
Mar 09, 2021 | 153.17 | 156.99 | 151.79 | 154.11 | 2,004,156 | +2.47(+1.63%) |
Mar 08, 2021 | 151.64 | 154.14 | 150.73 | 151.64 | 1,430,619 | +0.70(+0.46%) |
Mar 05, 2021 | 144.93 | 151.28 | 142.21 | 150.94 | 2,110,790 | +8.02(+5.61%) |
Mar 04, 2021 | 147.76 | 148.43 | 140.61 | 142.91 | 1,460,074 | -5.30(-3.57%) |
Mar 03, 2021 | 148.11 | 151.22 | 147.52 | 148.21 | 1,832,863 | -0.06(-0.04%) |
Mar 02, 2021 | 147.57 | 152.99 | 146.48 | 148.27 | 1,614,116 | +1.25(+0.85%) |
Mar 01, 2021 | 143.74 | 148.05 | 143.40 | 147.02 | 1,305,398 | +5.31(+3.75%) |
Feb 26, 2021 | 140.60 | 142.84 | 139.73 | 141.71 | 1,787,672 | +1.12(+0.80%) |
Feb 25, 2021 | 145.65 | 146.45 | 140.45 | 140.59 | 1,313,663 | -4.69(-3.23%) |
Feb 24, 2021 | 141.66 | 145.62 | 140.75 | 145.28 | 1,525,669 | +4.05(+2.87%) |
Feb 23, 2021 | 141.03 | 141.83 | 137.91 | 141.24 | 1,379,188 | -0.32(-0.23%) |
Feb 22, 2021 | 141.63 | 142.36 | 140.56 | 141.56 | 1,082,323 | -0.70(-0.49%) |
Feb 19, 2021 | 140.17 | 143.40 | 140.17 | 142.26 | 928,619 | +2.42(+1.73%) |
Feb 18, 2021 | 141.83 | 142.57 | 139.28 | 139.84 | 1,149,138 | -2.83(-1.98%) |
Feb 17, 2021 | 141.81 | 143.20 | 141.09 | 142.67 | 862,450 | +0.02(+0.01%) |
Feb 16, 2021 | 143.53 | 143.67 | 142.43 | 142.65 | 1,232,950 | +0.03(+0.02%) |
Feb 12, 2021 | 143.37 | 144.42 | 142.07 | 142.63 | 856,764 | -0.01(-0.01%) |
Feb 11, 2021 | 143.60 | 143.92 | 141.92 | 142.63 | 964,479 | -0.81(-0.57%) |
Feb 10, 2021 | 145.60 | 145.82 | 142.77 | 143.45 | 1,576,805 | -0.88(-0.61%) |
Feb 09, 2021 | 142.14 | 144.78 | 141.80 | 144.33 | 1,479,309 | +1.53(+1.07%) |
Feb 08, 2021 | 140.54 | 143.12 | 139.82 | 142.80 | 1,082,688 | +3.09(+2.21%) |
Feb 05, 2021 | 141.10 | 142.48 | 139.41 | 139.72 | 986,057 | -0.59(-0.42%) |
Feb 04, 2021 | 139.51 | 141.52 | 138.27 | 140.31 | 1,135,355 | +1.70(+1.22%) |
Feb 03, 2021 | 137.20 | 138.72 | 135.37 | 138.61 | 1,643,148 | +1.04(+0.76%) |
Feb 02, 2021 | 137.43 | 138.11 | 136.60 | 137.57 | 1,424,326 | +1.15(+0.85%) |
Feb 01, 2021 | 138.95 | 139.07 | 135.09 | 136.42 | 1,420,739 | -0.34(-0.25%) |
Jan 29, 2021 | 139.52 | 140.70 | 134.77 | 136.76 | 1,579,431 | -5.21(-3.67%) |
Jan 28, 2021 | 140.77 | 147.70 | 139.73 | 141.97 | 1,839,372 | +5.19(+3.80%) |
Jan 27, 2021 | 138.70 | 140.95 | 136.53 | 136.78 | 1,782,583 | -3.58(-2.55%) |
Jan 26, 2021 | 138.42 | 140.98 | 137.66 | 140.36 | 1,403,049 | +3.14(+2.29%) |
Jan 25, 2021 | 136.31 | 137.85 | 135.30 | 137.22 | 1,258,422 | +0.70(+0.51%) |
Jan 22, 2021 | 136.80 | 137.16 | 135.28 | 136.53 | 1,235,947 | -0.38(-0.27%) |
Jan 21, 2021 | 139.44 | 139.52 | 136.83 | 136.90 | 1,293,338 | -2.53(-1.82%) |
Jan 20, 2021 | 138.85 | 140.82 | 138.14 | 139.44 | 1,046,897 | +0.93(+0.67%) |
Jan 19, 2021 | 138.17 | 139.05 | 136.74 | 138.51 | 1,225,841 | +1.80(+1.32%) |
Jan 15, 2021 | 137.68 | 138.60 | 135.83 | 136.71 | 3,330,719 | -1.84(-1.33%) |
Jan 14, 2021 | 137.72 | 138.91 | 136.59 | 138.55 | 1,189,167 | +1.16(+0.85%) |
Jan 13, 2021 | 138.40 | 138.65 | 134.69 | 137.39 | 1,370,742 | -0.97(-0.70%) |
Jan 12, 2021 | 136.80 | 139.56 | 136.35 | 138.36 | 1,080,923 | +2.56(+1.89%) |
Jan 11, 2021 | 135.00 | 138.91 | 133.19 | 135.80 | 1,126,538 | +0.75(+0.56%) |
Jan 08, 2021 | 135.42 | 137.57 | 132.92 | 135.05 | 1,347,962 | -0.03(-0.02%) |
Jan 07, 2021 | 133.35 | 135.45 | 132.99 | 135.07 | 923,800 | +2.64(+1.99%) |
Jan 06, 2021 | 131.53 | 134.65 | 130.63 | 132.44 | 1,630,107 | +2.13(+1.64%) |
Jan 05, 2021 | 128.97 | 130.84 | 128.52 | 130.30 | 1,066,978 | +1.22(+0.95%) |
Jan 04, 2021 | 133.07 | 133.31 | 127.44 | 129.08 | 1,658,873 | -3.23(-2.44%) |
Dec 31, 2020 | 132.31 | 132.31 | 132.31 | 645,525 | +1.58(+1.21%) | |
Dec 30, 2020 | 130.14 | 131.84 | 130.00 | 130.73 | 645,525 | +1.05(+0.81%) |
Dec 29, 2020 | 130.21 | 132.70 | 128.90 | 129.68 | 654,603 | +0.28(+0.22%) |
Dec 28, 2020 | 130.15 | 130.96 | 129.30 | 129.40 | 760,327 | -0.19(-0.15%) |
Dec 24, 2020 | 130.11 | 130.11 | 128.68 | 129.59 | 424,148 | +0.38(+0.30%) |
Dec 23, 2020 | 130.19 | 130.49 | 129.13 | 129.21 | 823,554 | +0.37(+0.28%) |
Dec 22, 2020 | 129.93 | 130.56 | 128.09 | 128.84 | 1,225,365 | -1.08(-0.83%) |
Dec 21, 2020 | 129.84 | 130.36 | 127.20 | 129.93 | 1,158,526 | -1.56(-1.18%) |
Dec 18, 2020 | 132.24 | 132.31 | 130.23 | 131.48 | 2,245,117 | -0.75(-0.57%) |
Dec 17, 2020 | 131.80 | 132.58 | 131.11 | 132.23 | 1,068,771 | +0.76(+0.58%) |
Dec 16, 2020 | 130.23 | 132.55 | 130.23 | 131.47 | 1,253,972 | +0.50(+0.38%) |
Dec 15, 2020 | 130.14 | 132.02 | 129.24 | 130.97 | 1,327,315 | +1.75(+1.35%) |
Dec 14, 2020 | 132.09 | 133.70 | 129.04 | 129.23 | 1,737,666 | -2.39(-1.81%) |
Dec 11, 2020 | 128.51 | 131.86 | 126.62 | 131.61 | 1,331,387 | +1.87(+1.44%) |
Dec 10, 2020 | 129.71 | 131.29 | 128.13 | 129.75 | 1,314,564 | -1.94(-1.47%) |
Dec 09, 2020 | 133.19 | 133.84 | 129.93 | 131.68 | 1,112,599 | -1.39(-1.04%) |
Dec 08, 2020 | 131.46 | 134.08 | 130.84 | 133.07 | 862,513 | +1.62(+1.24%) |
Dec 07, 2020 | 131.43 | 133.32 | 130.35 | 131.45 | 1,376,210 | -1.07(-0.81%) |
Dec 04, 2020 | 129.72 | 133.13 | 129.46 | 132.52 | 1,117,872 | +2.14(+1.64%) |
Dec 03, 2020 | 127.06 | 131.18 | 126.67 | 130.38 | 1,117,233 | +3.09(+2.43%) |
Dec 02, 2020 | 125.76 | 127.64 | 125.55 | 127.29 | 1,163,214 | +0.88(+0.69%) |
Dec 01, 2020 | 126.87 | 127.79 | 125.44 | 126.41 | 1,103,634 | +1.82(+1.46%) |
Nov 30, 2020 | 125.92 | 126.50 | 123.63 | 124.59 | 1,315,193 | -1.93(-1.52%) |
Nov 27, 2020 | 126.12 | 127.55 | 125.11 | 126.52 | 470,768 | +0.51(+0.41%) |
Nov 25, 2020 | 124.33 | 126.47 | 123.51 | 126.01 | 823,901 | +0.96(+0.76%) |
Nov 24, 2020 | 122.26 | 125.18 | 121.33 | 125.05 | 1,246,108 | +3.97(+3.28%) |
Nov 23, 2020 | 120.76 | 122.14 | 120.20 | 121.08 | 782,415 | +1.66(+1.39%) |
Nov 20, 2020 | 121.01 | 121.36 | 119.31 | 119.42 | 839,670 | -1.80(-1.48%) |
Nov 19, 2020 | 119.00 | 121.41 | 117.29 | 121.22 | 845,712 | -0.23(-0.19%) |
Nov 18, 2020 | 122.56 | 123.78 | 121.34 | 121.45 | 826,756 | -1.51(-1.23%) |
Nov 17, 2020 | 124.03 | 126.06 | 122.10 | 122.96 | 1,074,325 | -2.02(-1.61%) |
Nov 16, 2020 | 123.74 | 125.05 | 122.53 | 124.98 | 969,617 | +2.97(+2.44%) |
Nov 13, 2020 | 120.13 | 122.40 | 119.82 | 122.00 | 747,819 | +2.52(+2.11%) |
Nov 12, 2020 | 121.42 | 121.93 | 118.15 | 119.48 | 933,992 | -2.55(-2.09%) |
Nov 11, 2020 | 119.08 | 122.40 | 118.93 | 122.03 | 1,677,363 | +3.09(+2.60%) |
Nov 10, 2020 | 119.09 | 119.34 | 115.60 | 118.94 | 1,428,425 | -0.11(-0.09%) |
Nov 09, 2020 | 122.22 | 123.55 | 118.29 | 119.05 | 1,945,036 | +2.86(+2.46%) |
Nov 06, 2020 | 120.82 | 120.82 | 115.84 | 116.19 | 1,019,345 | -3.16(-2.65%) |
Nov 05, 2020 | 120.34 | 121.64 | 118.16 | 119.36 | 1,006,063 | +1.36(+1.16%) |
Nov 04, 2020 | 114.57 | 119.53 | 113.76 | 117.99 | 1,447,821 | +3.18(+2.77%) |
Nov 03, 2020 | 114.12 | 115.61 | 113.50 | 114.81 | 1,254,364 | +2.76(+2.47%) |
Nov 02, 2020 | 111.87 | 114.11 | 111.00 | 112.05 | 1,463,971 | +2.01(+1.82%) |
Oct 30, 2020 | 112.53 | 114.69 | 108.55 | 110.04 | 2,035,582 | -4.15(-3.64%) |
Oct 29, 2020 | 118.60 | 118.60 | 111.87 | 114.19 | 2,286,858 | -4.95(-4.16%) |
Oct 28, 2020 | 121.27 | 122.53 | 118.32 | 119.15 | 1,521,443 | -4.48(-3.63%) |
Oct 27, 2020 | 126.56 | 126.57 | 123.57 | 123.63 | 1,203,885 | -2.37(-1.88%) |
Oct 26, 2020 | 126.98 | 127.37 | 124.06 | 126.00 | 1,069,152 | -2.67(-2.07%) |
Oct 23, 2020 | 128.43 | 128.73 | 126.97 | 128.67 | 1,061,357 | +1.51(+1.19%) |
Oct 22, 2020 | 127.05 | 127.45 | 125.43 | 127.16 | 689,248 | +0.35(+0.27%) |
Oct 21, 2020 | 126.94 | 128.73 | 126.48 | 126.81 | 877,228 | -0.68(-0.53%) |
Oct 20, 2020 | 126.78 | 128.97 | 126.78 | 127.49 | 1,197,918 | +2.15(+1.71%) |
Oct 19, 2020 | 128.50 | 129.35 | 125.09 | 125.34 | 1,715,817 | -2.40(-1.88%) |
Oct 16, 2020 | 128.06 | 129.19 | 127.39 | 127.74 | 2,533,169 | +0.12(+0.10%) |
Oct 15, 2020 | 124.42 | 127.69 | 123.77 | 127.62 | 1,332,731 | +1.95(+1.55%) |
Oct 14, 2020 | 126.01 | 127.48 | 125.55 | 125.67 | 1,351,928 | +0.41(+0.33%) |
Oct 13, 2020 | 124.32 | 126.09 | 123.60 | 125.26 | 1,373,346 | +0.95(+0.76%) |
Oct 12, 2020 | 123.89 | 125.52 | 123.55 | 124.32 | 1,369,471 | +0.77(+0.62%) |
Oct 09, 2020 | 122.58 | 123.81 | 122.20 | 123.55 | 1,054,796 | +1.20(+0.98%) |
Oct 08, 2020 | 120.62 | 122.37 | 119.23 | 122.35 | 1,020,896 | +3.13(+2.62%) |
Oct 07, 2020 | 117.32 | 119.61 | 117.32 | 119.22 | 972,869 | +2.92(+2.51%) |
Oct 06, 2020 | 116.55 | 119.11 | 115.32 | 116.31 | 1,075,065 | +0.31(+0.27%) |
Oct 05, 2020 | 113.24 | 116.11 | 113.18 | 115.99 | 1,125,981 | +3.84(+3.42%) |
Oct 02, 2020 | 110.19 | 113.01 | 109.39 | 112.15 | 1,491,264 | +0.91(+0.82%) |
Oct 01, 2020 | 111.55 | 112.30 | 110.73 | 111.24 | 1,159,868 | -0.16(-0.14%) |
Sep 30, 2020 | 112.16 | 112.96 | 110.43 | 111.40 | 1,839,572 | +0.64(+0.57%) |
Sep 29, 2020 | 110.88 | 112.39 | 110.33 | 110.76 | 1,250,399 | -0.92(-0.82%) |
Sep 28, 2020 | 110.56 | 112.14 | 110.26 | 111.68 | 1,297,848 | +2.89(+2.66%) |
Sep 25, 2020 | 106.81 | 109.37 | 106.53 | 108.79 | 884,790 | +1.56(+1.45%) |
Sep 24, 2020 | 106.96 | 108.20 | 105.62 | 107.23 | 1,325,560 | +0.47(+0.44%) |
Sep 23, 2020 | 109.56 | 109.92 | 106.63 | 106.77 | 1,404,094 | -2.25(-2.06%) |
Sep 22, 2020 | 108.24 | 109.61 | 106.87 | 109.02 | 1,621,154 | +0.64(+0.59%) |
Sep 21, 2020 | 109.90 | 111.01 | 106.68 | 108.37 | 1,899,099 | -2.81(-2.52%) |
Sep 18, 2020 | 110.34 | 112.06 | 110.34 | 111.18 | 1,885,949 | +0.44(+0.40%) |
Sep 17, 2020 | 111.20 | 112.51 | 109.51 | 110.74 | 1,904,610 | -0.63(-0.56%) |
Sep 16, 2020 | 110.55 | 112.21 | 109.97 | 111.36 | 1,602,664 | +1.25(+1.14%) |
Sep 15, 2020 | 111.00 | 111.90 | 109.90 | 110.11 | 1,171,790 | -0.58(-0.53%) |
Sep 14, 2020 | 109.29 | 111.01 | 109.29 | 110.69 | 1,246,852 | +2.23(+2.06%) |
Sep 11, 2020 | 108.38 | 109.37 | 107.66 | 108.46 | 1,056,256 | +0.09(+0.08%) |
Sep 10, 2020 | 111.37 | 111.63 | 108.10 | 108.37 | 1,061,743 | -3.11(-2.79%) |
Sep 09, 2020 | 111.35 | 112.19 | 110.41 | 111.48 | 1,073,433 | +1.10(+1.00%) |
Sep 08, 2020 | 113.49 | 114.08 | 109.94 | 110.38 | 1,470,361 | -3.72(-3.26%) |
Sep 04, 2020 | 117.93 | 118.44 | 113.06 | 114.09 | 1,291,946 | -2.42(-2.08%) |
Sep 03, 2020 | 121.90 | 122.17 | 115.88 | 116.52 | 1,132,120 | -5.23(-4.29%) |
Sep 02, 2020 | 120.13 | 122.19 | 119.60 | 121.74 | 874,405 | +1.69(+1.41%) |
Sep 01, 2020 | 120.05 | 120.39 | 118.86 | 120.05 | 887,530 | -0.03(-0.02%) |
Aug 31, 2020 | 119.86 | 120.57 | 118.38 | 120.08 | 1,544,428 | +0.09(+0.07%) |
Aug 28, 2020 | 119.47 | 120.00 | 118.32 | 119.99 | 856,157 | +0.84(+0.70%) |
Aug 27, 2020 | 117.22 | 120.31 | 116.84 | 119.16 | 1,297,748 | +1.68(+1.43%) |
Aug 26, 2020 | 117.27 | 118.19 | 116.24 | 117.47 | 745,055 | +0.38(+0.32%) |
Aug 25, 2020 | 117.47 | 118.16 | 116.74 | 117.09 | 679,521 | -0.16(-0.13%) |
Aug 24, 2020 | 117.28 | 117.50 | 116.46 | 117.25 | 730,137 | +0.96(+0.82%) |
Aug 21, 2020 | 116.80 | 117.41 | 115.71 | 116.29 | 885,256 | -1.28(-1.09%) |
Aug 20, 2020 | 117.65 | 118.59 | 117.45 | 117.57 | 703,903 | -0.72(-0.61%) |
Aug 19, 2020 | 118.46 | 119.43 | 117.98 | 118.29 | 771,019 | -0.09(-0.07%) |
Aug 18, 2020 | 118.84 | 119.36 | 118.22 | 118.38 | 627,807 | -0.64(-0.54%) |
Aug 17, 2020 | 118.23 | 119.17 | 117.91 | 119.02 | 1,317,744 | +0.90(+0.76%) |
Aug 14, 2020 | 117.66 | 118.88 | 117.38 | 118.12 | 809,321 | -0.28(-0.23%) |
Aug 13, 2020 | 118.35 | 119.25 | 117.97 | 118.40 | 947,664 | -1.03(-0.86%) |
Aug 12, 2020 | 120.92 | 122.92 | 118.75 | 119.42 | 1,294,444 | -0.44(-0.37%) |
Aug 11, 2020 | 120.67 | 121.34 | 119.38 | 119.86 | 907,084 | +0.26(+0.22%) |
Aug 10, 2020 | 120.63 | 120.63 | 118.99 | 119.61 | 880,002 | -0.84(-0.69%) |
Aug 07, 2020 | 119.50 | 121.15 | 118.93 | 120.44 | 1,285,454 | +1.27(+1.06%) |
Aug 06, 2020 | 119.94 | 119.94 | 117.65 | 119.17 | 1,192,802 | -0.70(-0.58%) |
Aug 05, 2020 | 117.73 | 120.73 | 117.73 | 119.87 | 1,166,838 | +1.62(+1.37%) |
Aug 04, 2020 | 118.63 | 118.98 | 117.66 | 118.25 | 1,090,199 | -0.27(-0.23%) |
Aug 03, 2020 | 119.33 | 119.93 | 118.08 | 118.52 | 1,148,070 | -0.60(-0.51%) |
Jul 31, 2020 | 115.74 | 119.31 | 114.89 | 119.12 | 2,926,007 | +3.13(+2.70%) |
Jul 30, 2020 | 115.45 | 116.59 | 114.45 | 115.99 | 1,141,097 | -1.17(-0.99%) |
Jul 29, 2020 | 116.45 | 119.18 | 116.20 | 117.16 | 1,463,716 | +1.63(+1.41%) |
Jul 28, 2020 | 116.24 | 116.33 | 114.60 | 115.53 | 1,172,520 | -0.23(-0.20%) |
Jul 27, 2020 | 113.74 | 116.39 | 113.26 | 115.76 | 1,242,796 | +0.20(+0.17%) |
Jul 24, 2020 | 116.60 | 116.87 | 114.94 | 115.56 | 1,158,392 | -0.09(-0.07%) |
Jul 23, 2020 | 117.53 | 118.40 | 115.38 | 115.64 | 1,400,794 | -1.84(-1.56%) |
Jul 22, 2020 | 116.29 | 117.63 | 116.03 | 117.48 | 985,474 | +1.08(+0.93%) |
Jul 21, 2020 | 115.46 | 117.62 | 115.25 | 116.40 | 1,174,406 | +0.63(+0.54%) |
Jul 20, 2020 | 114.55 | 115.98 | 114.31 | 115.78 | 989,313 | +0.39(+0.34%) |
Jul 17, 2020 | 113.85 | 115.82 | 113.10 | 115.39 | 1,141,350 | +1.47(+1.29%) |
Jul 16, 2020 | 112.94 | 114.90 | 112.94 | 113.92 | 1,143,852 | +0.01(+0.01%) |
Jul 15, 2020 | 115.44 | 115.44 | 112.93 | 113.91 | 1,041,814 | +1.23(+1.09%) |
Jul 14, 2020 | 111.06 | 112.91 | 110.27 | 112.69 | 1,321,180 | +2.16(+1.96%) |
Jul 13, 2020 | 111.04 | 111.91 | 110.12 | 110.52 | 1,736,617 | +0.74(+0.68%) |
Jul 10, 2020 | 106.31 | 109.88 | 106.26 | 109.78 | 1,069,125 | +3.83(+3.61%) |
Jul 09, 2020 | 107.19 | 107.32 | 104.07 | 105.95 | 1,225,623 | -1.20(-1.12%) |
Jul 08, 2020 | 106.53 | 107.91 | 106.35 | 107.15 | 1,392,051 | +1.09(+1.02%) |
Jul 07, 2020 | 106.63 | 107.74 | 105.55 | 106.06 | 1,591,339 | -1.98(-1.84%) |
Jul 06, 2020 | 108.63 | 109.19 | 107.73 | 108.05 | 852,172 | +2.18(+2.06%) |
Jul 02, 2020 | 107.69 | 108.40 | 105.55 | 105.86 | 1,235,951 | +0.19(+0.18%) |
Jul 01, 2020 | 106.67 | 107.08 | 105.15 | 105.67 | 964,682 | -0.85(-0.80%) |
Jun 30, 2020 | 104.32 | 107.36 | 103.66 | 106.53 | 1,722,622 | +2.31(+2.22%) |
Jun 29, 2020 | 103.67 | 104.30 | 102.49 | 104.22 | 1,121,672 | +1.62(+1.58%) |
Jun 26, 2020 | 104.81 | 104.96 | 102.33 | 102.59 | 2,179,058 | -3.10(-2.93%) |
Jun 25, 2020 | 104.17 | 106.03 | 103.44 | 105.69 | 1,203,705 | +1.28(+1.23%) |
Jun 24, 2020 | 108.18 | 108.18 | 104.31 | 104.41 | 1,626,331 | -3.94(-3.64%) |
Jun 23, 2020 | 110.19 | 110.19 | 108.26 | 108.35 | 1,260,160 | +0.17(+0.16%) |
Jun 22, 2020 | 110.72 | 110.77 | 108.08 | 108.17 | 1,513,826 | -2.76(-2.49%) |
Jun 19, 2020 | 108.94 | 111.80 | 106.96 | 110.94 | 4,045,563 | +2.61(+2.41%) |
Jun 18, 2020 | 107.07 | 109.36 | 106.96 | 108.32 | 1,026,969 | +0.22(+0.21%) |
Jun 17, 2020 | 107.17 | 109.71 | 107.17 | 108.10 | 1,181,939 | +0.39(+0.36%) |
Jun 16, 2020 | 110.09 | 110.19 | 106.04 | 107.71 | 1,097,273 | +1.13(+1.06%) |
Jun 15, 2020 | 101.56 | 107.54 | 101.03 | 106.58 | 1,493,280 | +2.27(+2.18%) |
Jun 12, 2020 | 105.45 | 105.87 | 102.54 | 104.31 | 1,221,807 | +2.34(+2.29%) |
Jun 11, 2020 | 107.04 | 107.43 | 101.84 | 101.97 | 1,718,806 | -7.47(-6.83%) |
Jun 10, 2020 | 109.99 | 110.85 | 108.66 | 109.45 | 1,267,985 | -0.68(-0.61%) |
Jun 09, 2020 | 109.65 | 111.02 | 109.50 | 110.12 | 978,095 | -1.82(-1.63%) |
Jun 08, 2020 | 110.43 | 112.08 | 110.16 | 111.95 | 1,273,066 | +2.13(+1.94%) |
Jun 05, 2020 | 111.46 | 113.00 | 109.45 | 109.81 | 1,822,190 | +1.65(+1.53%) |
Jun 04, 2020 | 108.11 | 109.02 | 106.82 | 108.16 | 1,450,328 | -0.99(-0.91%) |
Jun 03, 2020 | 106.38 | 109.43 | 105.67 | 109.16 | 1,396,029 | +3.90(+3.70%) |
Jun 02, 2020 | 105.09 | 106.14 | 104.19 | 105.26 | 1,295,944 | +0.93(+0.89%) |
Jun 01, 2020 | 104.47 | 105.24 | 103.09 | 104.33 | 936,825 | +0.83(+0.80%) |
May 29, 2020 | 102.90 | 103.67 | 101.52 | 103.50 | 2,624,590 | +0.20(+0.20%) |
May 28, 2020 | 105.27 | 105.87 | 103.05 | 103.29 | 1,271,076 | -1.54(-1.47%) |
May 27, 2020 | 106.12 | 106.12 | 103.28 | 104.83 | 1,268,570 | +2.06(+2.01%) |
May 26, 2020 | 101.93 | 103.86 | 100.58 | 102.77 | 1,918,504 | +4.25(+4.31%) |
May 22, 2020 | 98.50 | 98.92 | 97.06 | 98.52 | 995,143 | +0.56(+0.58%) |
May 21, 2020 | 97.62 | 99.60 | 97.38 | 97.96 | 979,873 | -0.35(-0.36%) |
May 20, 2020 | 98.55 | 99.72 | 97.83 | 98.31 | 1,370,230 | +0.56(+0.57%) |
May 19, 2020 | 99.79 | 101.31 | 97.68 | 97.75 | 1,196,527 | -2.59(-2.58%) |
May 18, 2020 | 100.16 | 101.41 | 98.77 | 100.35 | 1,574,924 | +3.18(+3.27%) |
May 15, 2020 | 95.30 | 97.27 | 94.76 | 97.17 | 2,101,261 | +0.80(+0.84%) |
May 14, 2020 | 91.20 | 96.46 | 90.37 | 96.37 | 2,034,017 | +3.96(+4.29%) |
May 13, 2020 | 96.97 | 97.62 | 91.41 | 92.40 | 3,293,716 | -4.12(-4.27%) |
May 12, 2020 | 98.13 | 100.95 | 96.13 | 96.52 | 2,592,793 | +0.07(+0.07%) |
May 11, 2020 | 95.97 | 97.88 | 95.31 | 96.45 | 1,039,007 | -1.19(-1.22%) |
May 08, 2020 | 97.60 | 98.02 | 96.33 | 97.64 | 778,802 | +2.33(+2.44%) |
May 07, 2020 | 93.88 | 95.93 | 93.65 | 95.31 | 1,160,000 | +2.69(+2.90%) |
May 06, 2020 | 93.22 | 94.44 | 92.27 | 92.63 | 985,890 | -1.26(-1.34%) |
May 05, 2020 | 93.82 | 95.46 | 93.77 | 93.88 | 1,062,389 | +0.16(+0.17%) |
May 04, 2020 | 94.25 | 94.79 | 93.02 | 93.73 | 1,135,550 | -0.82(-0.86%) |