Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 124.28 | 124.28 | 122.45 | 122.69 | 31,482 | -2.48(-1.98%) |
Feb 25, 2021 | 128.04 | 128.51 | 124.57 | 125.17 | 38,782 | -6.83(-5.17%) |
Feb 24, 2021 | 130.52 | 132.29 | 130.01 | 132.00 | 23,702 | -0.06(-0.04%) |
Feb 23, 2021 | 132.24 | 132.29 | 130.49 | 132.06 | 27,458 | -1.41(-1.06%) |
Feb 22, 2021 | 133.36 | 134.06 | 133.12 | 133.47 | 19,166 | -1.62(-1.20%) |
Feb 19, 2021 | 135.98 | 135.98 | 134.61 | 135.09 | 26,511 | -0.12(-0.09%) |
Feb 18, 2021 | 134.04 | 135.21 | 133.10 | 135.21 | 29,817 | -1.69(-1.23%) |
Feb 17, 2021 | 135.41 | 137.16 | 134.75 | 136.90 | 27,569 | -1.78(-1.28%) |
Feb 16, 2021 | 137.92 | 138.99 | 137.36 | 138.67 | 33,064 | -0.70(-0.51%) |
Feb 12, 2021 | 139.10 | 139.67 | 137.76 | 139.38 | 18,433 | +0.65(+0.47%) |
Feb 11, 2021 | 138.18 | 138.85 | 137.65 | 138.73 | 21,396 | -0.66(-0.47%) |
Feb 10, 2021 | 138.95 | 139.91 | 138.52 | 139.39 | 18,151 | +0.66(+0.47%) |
Feb 09, 2021 | 137.11 | 138.73 | 136.83 | 138.73 | 41,593 | +0.13(+0.10%) |
Feb 08, 2021 | 136.41 | 138.76 | 136.37 | 138.60 | 29,656 | +1.94(+1.42%) |
Feb 05, 2021 | 135.72 | 136.80 | 135.54 | 136.66 | 19,262 | +0.80(+0.59%) |
Feb 04, 2021 | 134.36 | 135.85 | 134.36 | 135.85 | 17,746 | +0.86(+0.64%) |
Feb 03, 2021 | 133.99 | 135.40 | 133.99 | 135.00 | 21,594 | +3.02(+2.29%) |
Feb 02, 2021 | 131.80 | 132.49 | 131.35 | 131.97 | 24,741 | -0.43(-0.33%) |
Feb 01, 2021 | 131.55 | 132.68 | 130.92 | 132.41 | 20,995 | +1.59(+1.22%) |
Jan 29, 2021 | 130.71 | 131.53 | 129.28 | 130.81 | 44,116 | +0.36(+0.27%) |
Jan 28, 2021 | 133.10 | 133.79 | 129.93 | 130.46 | 38,603 | -3.03(-2.27%) |
Jan 27, 2021 | 133.71 | 134.31 | 132.15 | 133.49 | 60,507 | +2.66(+2.04%) |
Jan 26, 2021 | 131.24 | 132.08 | 129.86 | 130.82 | 23,847 | +1.40(+1.08%) |
Jan 25, 2021 | 128.43 | 129.42 | 127.22 | 129.42 | 41,090 | -1.17(-0.89%) |
Jan 22, 2021 | 130.09 | 131.06 | 130.09 | 130.59 | 21,540 | -0.04(-0.03%) |
Jan 21, 2021 | 131.46 | 131.64 | 129.97 | 130.63 | 30,090 | -1.91(-1.44%) |
Jan 20, 2021 | 132.61 | 132.92 | 131.50 | 132.54 | 38,510 | +0.46(+0.35%) |
Jan 19, 2021 | 134.19 | 134.19 | 131.33 | 132.08 | 42,015 | +1.45(+1.11%) |
Jan 15, 2021 | 134.22 | 134.22 | 129.92 | 130.63 | 60,685 | -4.81(-3.55%) |
Jan 14, 2021 | 130.34 | 136.42 | 130.34 | 135.44 | 78,670 | +2.98(+2.25%) |
Jan 13, 2021 | 131.24 | 132.46 | 130.70 | 132.46 | 21,170 | +1.85(+1.42%) |
Jan 12, 2021 | 129.43 | 130.60 | 128.43 | 130.60 | 43,342 | +3.62(+2.85%) |
Jan 11, 2021 | 126.00 | 127.43 | 125.57 | 126.98 | 20,584 | +2.72(+2.19%) |
Jan 08, 2021 | 125.03 | 125.03 | 123.01 | 124.26 | 30,446 | +0.05(+0.04%) |
Jan 07, 2021 | 125.00 | 125.00 | 123.75 | 124.21 | 26,743 | -0.20(-0.16%) |
Jan 06, 2021 | 127.60 | 128.54 | 123.17 | 124.41 | 71,667 | -3.65(-2.85%) |
Jan 05, 2021 | 130.07 | 130.07 | 126.63 | 128.06 | 32,389 | +2.52(+2.01%) |
Jan 04, 2021 | 129.09 | 129.33 | 123.90 | 125.54 | 43,858 | -0.76(-0.60%) |
Dec 31, 2020 | 126.31 | 126.31 | 126.31 | 26,968 | -0.34(-0.27%) | |
Dec 30, 2020 | 126.32 | 126.81 | 125.51 | 126.64 | 26,968 | +2.08(+1.67%) |
Dec 29, 2020 | 127.12 | 127.46 | 124.56 | 124.56 | 17,816 | -0.65(-0.52%) |
Dec 28, 2020 | 127.36 | 127.47 | 124.48 | 125.20 | 23,324 | -1.29(-1.02%) |
Dec 24, 2020 | 126.70 | 126.74 | 124.99 | 126.50 | 35,520 | +3.95(+3.22%) |
Dec 23, 2020 | 120.54 | 123.03 | 120.54 | 122.55 | 43,834 | +4.16(+3.52%) |
Dec 22, 2020 | 118.07 | 118.78 | 117.73 | 118.39 | 27,964 | +2.03(+1.74%) |
Dec 21, 2020 | 116.42 | 116.66 | 114.96 | 116.36 | 44,215 | -5.55(-4.55%) |
Dec 18, 2020 | 121.09 | 121.98 | 120.75 | 121.91 | 48,258 | +1.58(+1.32%) |
Dec 17, 2020 | 119.32 | 121.33 | 119.32 | 120.33 | 34,826 | +4.62(+3.99%) |
Dec 16, 2020 | 115.83 | 116.43 | 115.47 | 115.71 | 21,797 | +0.37(+0.32%) |
Dec 15, 2020 | 114.91 | 115.94 | 114.05 | 115.34 | 26,421 | -0.20(-0.17%) |
Dec 14, 2020 | 115.57 | 116.01 | 114.51 | 115.55 | 34,530 | +0.67(+0.59%) |
Dec 11, 2020 | 113.16 | 114.87 | 113.14 | 114.87 | 20,369 | +1.48(+1.31%) |
Dec 10, 2020 | 114.31 | 114.36 | 112.20 | 113.39 | 31,292 | -1.64(-1.42%) |
Dec 09, 2020 | 115.59 | 116.06 | 114.70 | 115.03 | 13,081 | -0.52(-0.45%) |
Dec 08, 2020 | 115.62 | 116.65 | 115.47 | 115.55 | 34,033 | -0.95(-0.82%) |
Dec 07, 2020 | 116.81 | 117.38 | 115.48 | 116.50 | 26,870 | -0.64(-0.55%) |
Dec 04, 2020 | 115.93 | 117.39 | 115.93 | 117.14 | 18,290 | +1.02(+0.88%) |
Dec 03, 2020 | 116.22 | 116.81 | 115.82 | 116.12 | 22,142 | -1.44(-1.23%) |
Dec 02, 2020 | 117.53 | 117.74 | 116.14 | 117.57 | 26,675 | -1.07(-0.90%) |
Dec 01, 2020 | 120.46 | 120.46 | 118.03 | 118.63 | 30,385 | -3.34(-2.74%) |
Nov 30, 2020 | 123.43 | 123.43 | 120.52 | 121.97 | 68,757 | -0.35(-0.28%) |
Nov 27, 2020 | 123.11 | 123.11 | 121.48 | 122.32 | 25,253 | +1.98(+1.65%) |
Nov 25, 2020 | 120.76 | 121.59 | 119.22 | 120.34 | 54,664 | +4.04(+3.47%) |
Nov 24, 2020 | 117.10 | 117.33 | 115.11 | 116.30 | 50,638 | +5.65(+5.11%) |
Nov 23, 2020 | 111.41 | 111.58 | 109.59 | 110.65 | 29,969 | -1.08(-0.96%) |
Nov 20, 2020 | 112.45 | 112.51 | 111.15 | 111.72 | 15,796 | -0.01(-0.01%) |
Nov 19, 2020 | 111.34 | 112.87 | 111.02 | 111.73 | 46,215 | +0.37(+0.33%) |
Nov 18, 2020 | 113.04 | 113.59 | 111.03 | 111.37 | 74,498 | -5.60(-4.79%) |
Nov 17, 2020 | 117.37 | 118.08 | 116.69 | 116.97 | 12,703 | +0.15(+0.13%) |
Nov 16, 2020 | 115.18 | 116.87 | 114.51 | 116.81 | 34,724 | +4.90(+4.38%) |
Nov 13, 2020 | 111.51 | 113.27 | 111.34 | 111.92 | 66,719 | +1.56(+1.41%) |
Nov 12, 2020 | 111.47 | 112.82 | 110.21 | 110.36 | 47,536 | -0.15(-0.14%) |
Nov 11, 2020 | 111.62 | 111.92 | 110.38 | 110.51 | 82,677 | -0.56(-0.50%) |
Nov 10, 2020 | 110.51 | 112.42 | 109.94 | 111.07 | 39,972 | -1.99(-1.76%) |
Nov 09, 2020 | 113.33 | 115.17 | 112.44 | 113.06 | 52,587 | +2.95(+2.68%) |
Nov 06, 2020 | 109.10 | 110.11 | 108.69 | 110.11 | 61,315 | +1.11(+1.01%) |
Nov 05, 2020 | 110.91 | 111.92 | 109.00 | 109.00 | 28,339 | -1.38(-1.25%) |
Nov 04, 2020 | 109.78 | 112.02 | 109.35 | 110.38 | 51,297 | +1.49(+1.37%) |
Nov 03, 2020 | 109.62 | 110.54 | 108.61 | 108.89 | 88,137 | -0.31(-0.28%) |
Nov 02, 2020 | 110.44 | 110.58 | 108.77 | 109.19 | 17,805 | +1.27(+1.18%) |
Oct 30, 2020 | 107.77 | 108.26 | 106.51 | 107.92 | 20,369 | +0.27(+0.25%) |
Oct 29, 2020 | 107.85 | 108.69 | 107.22 | 107.66 | 19,176 | -1.32(-1.21%) |
Oct 28, 2020 | 110.78 | 112.50 | 108.57 | 108.97 | 129,325 | +1.11(+1.03%) |
Oct 27, 2020 | 110.29 | 110.29 | 107.38 | 107.87 | 68,330 | -1.99(-1.81%) |
Oct 26, 2020 | 110.97 | 110.97 | 109.37 | 109.86 | 49,477 | -5.61(-4.86%) |
Oct 23, 2020 | 116.39 | 116.39 | 114.34 | 115.47 | 67,031 | +0.42(+0.37%) |
Oct 22, 2020 | 117.64 | 117.64 | 114.98 | 115.05 | 33,492 | -1.74(-1.49%) |
Oct 21, 2020 | 117.65 | 117.65 | 116.00 | 116.79 | 28,766 | -2.10(-1.76%) |
Oct 20, 2020 | 118.18 | 119.78 | 118.18 | 118.88 | 49,539 | +4.86(+4.26%) |
Oct 19, 2020 | 114.96 | 115.19 | 113.84 | 114.03 | 17,501 | -1.24(-1.08%) |
Oct 16, 2020 | 115.22 | 117.19 | 115.07 | 115.27 | 35,854 | +0.40(+0.35%) |
Oct 15, 2020 | 114.74 | 115.46 | 114.05 | 114.86 | 42,172 | -1.26(-1.09%) |
Oct 14, 2020 | 117.09 | 117.75 | 115.36 | 116.12 | 70,659 | -1.57(-1.33%) |
Oct 13, 2020 | 118.27 | 118.81 | 117.14 | 117.69 | 26,627 | -0.57(-0.48%) |
Oct 12, 2020 | 119.38 | 119.91 | 118.24 | 118.26 | 39,020 | -1.83(-1.52%) |
Oct 09, 2020 | 121.24 | 121.72 | 119.33 | 120.09 | 50,611 | -0.48(-0.40%) |
Oct 08, 2020 | 120.58 | 120.72 | 119.70 | 120.57 | 20,803 | +0.20(+0.17%) |
Oct 07, 2020 | 120.37 | 120.63 | 119.95 | 120.37 | 9,331 | +2.01(+1.70%) |
Oct 06, 2020 | 120.19 | 120.39 | 118.36 | 118.36 | 11,171 | -2.16(-1.80%) |
Oct 05, 2020 | 119.32 | 120.52 | 119.32 | 120.52 | 17,702 | +4.13(+3.55%) |
Oct 02, 2020 | 115.03 | 116.97 | 115.03 | 116.39 | 12,263 | -0.30(-0.26%) |
Oct 01, 2020 | 116.98 | 117.30 | 116.22 | 116.69 | 19,464 | +0.93(+0.81%) |
Sep 30, 2020 | 114.85 | 116.95 | 114.85 | 115.76 | 31,486 | +1.88(+1.65%) |
Sep 29, 2020 | 114.96 | 115.17 | 113.77 | 113.88 | 27,740 | -2.73(-2.34%) |
Sep 28, 2020 | 117.85 | 117.85 | 116.48 | 116.61 | 13,987 | +0.45(+0.39%) |
Sep 25, 2020 | 114.84 | 116.39 | 114.55 | 116.16 | 10,600 | +0.89(+0.77%) |
Sep 24, 2020 | 114.89 | 115.90 | 114.41 | 115.28 | 19,467 | -0.26(-0.22%) |
Sep 23, 2020 | 117.98 | 118.45 | 115.47 | 115.53 | 31,390 | -3.97(-3.33%) |
Sep 22, 2020 | 119.89 | 120.67 | 119.51 | 119.51 | 21,307 | +1.18(+1.00%) |
Sep 21, 2020 | 118.16 | 118.69 | 117.42 | 118.33 | 20,790 | -1.92(-1.59%) |
Sep 18, 2020 | 120.40 | 120.40 | 119.41 | 120.24 | 8,833 | -0.02(-0.02%) |
Sep 17, 2020 | 118.69 | 121.31 | 118.36 | 120.26 | 13,880 | +0.60(+0.50%) |
Sep 16, 2020 | 121.41 | 121.41 | 119.41 | 119.66 | 12,798 | -2.54(-2.08%) |
Sep 15, 2020 | 123.90 | 124.15 | 121.77 | 122.20 | 22,802 | -0.10(-0.08%) |
Sep 14, 2020 | 122.57 | 123.48 | 122.12 | 122.30 | 32,235 | +5.39(+4.61%) |
Sep 11, 2020 | 117.39 | 118.85 | 116.91 | 116.91 | 25,253 | -0.26(-0.22%) |
Sep 10, 2020 | 120.87 | 120.87 | 117.15 | 117.17 | 24,058 | -4.10(-3.38%) |
Sep 09, 2020 | 122.02 | 122.53 | 120.72 | 121.27 | 24,679 | +0.75(+0.62%) |
Sep 08, 2020 | 121.34 | 122.38 | 120.52 | 120.52 | 23,858 | -0.41(-0.34%) |
Sep 04, 2020 | 121.52 | 122.49 | 118.84 | 120.93 | 32,216 | -0.68(-0.56%) |
Sep 03, 2020 | 122.69 | 124.43 | 120.95 | 121.62 | 56,295 | -5.24(-4.13%) |
Sep 02, 2020 | 126.89 | 127.49 | 126.38 | 126.86 | 41,187 | -2.67(-2.06%) |
Sep 01, 2020 | 128.12 | 130.43 | 127.67 | 129.53 | 44,643 | +0.27(+0.21%) |
Aug 31, 2020 | 129.20 | 129.95 | 128.62 | 129.26 | 25,329 | -1.14(-0.88%) |
Aug 28, 2020 | 130.02 | 131.72 | 129.43 | 130.40 | 11,260 | +1.33(+1.03%) |
Aug 27, 2020 | 129.87 | 131.03 | 129.07 | 129.07 | 11,823 | -1.24(-0.95%) |
Aug 26, 2020 | 129.09 | 130.35 | 128.67 | 130.31 | 20,104 | +0.78(+0.60%) |
Aug 25, 2020 | 130.08 | 130.12 | 128.84 | 129.53 | 12,664 | -1.63(-1.24%) |
Aug 24, 2020 | 132.53 | 132.75 | 129.97 | 131.16 | 15,898 | +2.25(+1.74%) |
Aug 21, 2020 | 128.16 | 128.93 | 128.16 | 128.91 | 8,445 | +0.24(+0.19%) |
Aug 20, 2020 | 128.47 | 128.94 | 128.41 | 128.68 | 12,189 | -2.86(-2.17%) |
Aug 19, 2020 | 131.67 | 132.33 | 131.23 | 131.53 | 16,529 | -3.37(-2.50%) |
Aug 18, 2020 | 135.03 | 135.46 | 132.38 | 134.90 | 22,330 | -1.26(-0.92%) |
Aug 17, 2020 | 134.75 | 136.16 | 134.52 | 136.16 | 16,096 | +2.52(+1.89%) |
Aug 14, 2020 | 134.03 | 134.25 | 133.02 | 133.63 | 19,080 | -0.02(-0.01%) |
Aug 13, 2020 | 131.70 | 133.96 | 131.35 | 133.65 | 28,896 | -0.25(-0.19%) |
Aug 12, 2020 | 131.59 | 133.90 | 131.59 | 133.90 | 19,590 | +3.44(+2.64%) |
Aug 11, 2020 | 130.81 | 132.61 | 129.77 | 130.46 | 26,416 | -2.00(-1.51%) |
Aug 10, 2020 | 131.03 | 132.84 | 130.44 | 132.45 | 28,010 | +1.77(+1.36%) |
Aug 07, 2020 | 130.75 | 131.82 | 129.77 | 130.68 | 26,169 | -0.57(-0.44%) |
Aug 06, 2020 | 129.78 | 132.15 | 129.29 | 131.25 | 25,429 | +0.84(+0.65%) |
Aug 05, 2020 | 129.57 | 131.56 | 129.49 | 130.41 | 45,702 | -1.56(-1.19%) |
Aug 04, 2020 | 131.58 | 132.34 | 131.20 | 131.97 | 12,979 | -0.81(-0.61%) |
Aug 03, 2020 | 131.68 | 133.43 | 131.68 | 132.78 | 22,588 | -2.41(-1.78%) |
Jul 31, 2020 | 135.25 | 135.69 | 134.48 | 135.19 | 27,420 | +0.73(+0.54%) |
Jul 30, 2020 | 134.02 | 135.14 | 132.87 | 134.46 | 9,073 | +0.07(+0.05%) |
Jul 29, 2020 | 133.26 | 134.90 | 133.26 | 134.39 | 31,456 | +2.81(+2.14%) |
Jul 28, 2020 | 130.52 | 132.12 | 130.47 | 131.58 | 14,894 | +0.66(+0.51%) |
Jul 27, 2020 | 129.85 | 131.45 | 129.85 | 130.92 | 19,406 | +0.66(+0.51%) |
Jul 24, 2020 | 130.66 | 130.92 | 129.66 | 130.26 | 11,990 | -0.64(-0.49%) |
Jul 23, 2020 | 131.02 | 131.92 | 130.13 | 130.90 | 11,170 | +0.38(+0.29%) |
Jul 22, 2020 | 131.23 | 131.97 | 130.44 | 130.52 | 37,242 | +2.00(+1.55%) |
Jul 21, 2020 | 130.03 | 130.49 | 128.05 | 128.52 | 33,820 | +0.53(+0.41%) |
Jul 20, 2020 | 126.93 | 127.99 | 126.79 | 127.99 | 14,300 | +0.69(+0.54%) |
Jul 17, 2020 | 127.84 | 128.03 | 126.50 | 127.30 | 22,937 | +0.77(+0.61%) |
Jul 16, 2020 | 127.85 | 127.88 | 125.76 | 126.54 | 22,799 | +0.92(+0.73%) |
Jul 15, 2020 | 125.52 | 126.40 | 124.89 | 125.62 | 22,017 | +1.41(+1.14%) |
Jul 14, 2020 | 121.90 | 124.21 | 121.77 | 124.21 | 21,357 | +1.26(+1.02%) |
Jul 13, 2020 | 123.98 | 124.69 | 122.14 | 122.95 | 30,367 | -3.55(-2.81%) |
Jul 10, 2020 | 126.39 | 126.78 | 125.17 | 126.50 | 27,212 | +1.57(+1.26%) |
Jul 09, 2020 | 127.56 | 128.86 | 124.92 | 124.92 | 23,563 | -1.58(-1.25%) |
Jul 08, 2020 | 127.06 | 128.25 | 126.12 | 126.51 | 33,289 | +0.86(+0.69%) |
Jul 07, 2020 | 126.59 | 127.81 | 125.64 | 125.64 | 41,081 | -3.50(-2.71%) |
Jul 06, 2020 | 128.90 | 129.50 | 127.57 | 129.15 | 19,513 | -3.21(-2.43%) |
Jul 02, 2020 | 135.28 | 135.47 | 132.29 | 132.36 | 29,506 | -0.09(-0.07%) |
Jul 01, 2020 | 132.39 | 134.13 | 131.76 | 132.44 | 32,597 | +1.00(+0.76%) |
Jun 30, 2020 | 130.00 | 131.84 | 129.91 | 131.45 | 34,155 | +4.09(+3.22%) |
Jun 29, 2020 | 128.35 | 128.42 | 125.93 | 127.35 | 38,342 | -4.30(-3.26%) |
Jun 26, 2020 | 132.37 | 132.37 | 130.41 | 131.65 | 13,658 | -0.65(-0.49%) |
Jun 25, 2020 | 132.12 | 133.03 | 130.83 | 132.30 | 15,438 | +0.73(+0.55%) |
Jun 24, 2020 | 136.19 | 136.19 | 131.46 | 131.57 | 33,607 | -7.98(-5.72%) |
Jun 23, 2020 | 140.86 | 140.98 | 139.55 | 139.55 | 20,028 | -0.55(-0.39%) |
Jun 22, 2020 | 138.68 | 141.56 | 138.68 | 140.10 | 31,299 | +1.41(+1.02%) |
Jun 19, 2020 | 139.08 | 139.15 | 136.58 | 138.69 | 37,221 | +1.29(+0.94%) |
Jun 18, 2020 | 137.65 | 138.24 | 136.91 | 137.39 | 16,693 | -3.06(-2.18%) |
Jun 17, 2020 | 140.46 | 140.92 | 139.30 | 140.45 | 15,708 | +1.00(+0.71%) |
Jun 16, 2020 | 141.06 | 141.06 | 137.86 | 139.46 | 34,036 | +0.90(+0.65%) |
Jun 15, 2020 | 134.66 | 138.62 | 134.09 | 138.55 | 35,397 | +3.11(+2.29%) |
Jun 12, 2020 | 137.00 | 137.32 | 133.19 | 135.45 | 35,657 | +0.21(+0.16%) |
Jun 11, 2020 | 138.92 | 139.34 | 135.24 | 135.24 | 32,690 | -7.24(-5.08%) |
Jun 10, 2020 | 142.24 | 143.04 | 141.20 | 142.48 | 14,162 | -1.05(-0.73%) |
Jun 09, 2020 | 140.74 | 143.98 | 139.86 | 143.52 | 27,319 | +0.85(+0.60%) |
Jun 08, 2020 | 144.33 | 145.03 | 140.99 | 142.67 | 62,255 | -1.55(-1.08%) |
Jun 05, 2020 | 143.28 | 144.23 | 142.91 | 144.22 | 45,771 | +2.32(+1.64%) |
Jun 04, 2020 | 142.61 | 143.45 | 141.90 | 141.90 | 27,881 | -0.35(-0.25%) |
Jun 03, 2020 | 142.84 | 142.91 | 141.30 | 142.26 | 22,210 | +0.87(+0.62%) |
Jun 02, 2020 | 140.70 | 141.51 | 139.55 | 141.38 | 30,539 | +4.40(+3.21%) |
Jun 01, 2020 | 136.33 | 137.38 | 136.02 | 136.98 | 33,905 | +2.17(+1.61%) |
May 29, 2020 | 135.83 | 135.83 | 133.55 | 134.81 | 20,692 | -0.63(-0.47%) |
May 28, 2020 | 139.59 | 139.59 | 134.66 | 135.44 | 21,613 | -1.05(-0.77%) |
May 27, 2020 | 134.70 | 136.50 | 132.59 | 136.50 | 30,668 | +6.35(+4.88%) |
May 26, 2020 | 133.97 | 134.74 | 130.14 | 130.14 | 29,657 | -1.23(-0.94%) |
May 22, 2020 | 131.31 | 131.56 | 130.35 | 131.38 | 14,735 | +0.42(+0.32%) |
May 21, 2020 | 131.76 | 132.06 | 130.33 | 130.96 | 14,563 | -1.00(-0.76%) |
May 20, 2020 | 131.26 | 132.49 | 130.94 | 131.96 | 21,144 | +2.46(+1.90%) |
May 19, 2020 | 131.32 | 131.89 | 129.19 | 129.50 | 31,155 | -0.90(-0.69%) |
May 18, 2020 | 128.91 | 130.72 | 128.61 | 130.40 | 25,218 | +4.00(+3.16%) |
May 15, 2020 | 123.71 | 126.76 | 123.63 | 126.40 | 17,139 | +1.21(+0.96%) |
May 14, 2020 | 125.35 | 126.09 | 123.70 | 125.19 | 26,869 | -2.08(-1.63%) |
May 13, 2020 | 130.16 | 130.32 | 126.32 | 127.27 | 29,897 | -1.23(-0.96%) |
May 12, 2020 | 129.83 | 131.00 | 128.23 | 128.51 | 27,784 | -2.31(-1.77%) |
May 11, 2020 | 131.09 | 131.56 | 130.01 | 130.82 | 32,256 | -1.68(-1.27%) |
May 08, 2020 | 130.66 | 132.50 | 130.66 | 132.50 | 20,692 | +2.67(+2.06%) |
May 07, 2020 | 130.16 | 130.77 | 129.54 | 129.84 | 29,187 | +1.04(+0.81%) |
May 06, 2020 | 131.63 | 132.24 | 128.45 | 128.79 | 37,398 | -0.53(-0.41%) |
May 05, 2020 | 129.61 | 130.46 | 128.93 | 129.32 | 24,333 | +3.12(+2.47%) |
May 04, 2020 | 125.89 | 126.51 | 124.90 | 126.20 | 23,781 | -0.75(-0.59%) |
May 01, 2020 | 127.70 | 127.78 | 126.11 | 126.95 | 23,096 | -3.16(-2.43%) |
Apr 30, 2020 | 130.85 | 131.11 | 128.19 | 130.10 | 27,666 | +0.26(+0.20%) |
Apr 29, 2020 | 129.12 | 130.59 | 128.27 | 129.84 | 25,095 | +3.44(+2.72%) |
Apr 28, 2020 | 129.98 | 129.98 | 126.39 | 126.41 | 29,255 | -1.87(-1.45%) |
Apr 27, 2020 | 129.65 | 130.03 | 127.60 | 128.28 | 50,809 | +6.13(+5.02%) |
Apr 24, 2020 | 121.79 | 122.91 | 121.25 | 122.14 | 38,877 | +0.36(+0.30%) |
Apr 23, 2020 | 122.49 | 123.19 | 121.02 | 121.78 | 38,821 | +1.96(+1.64%) |
Apr 22, 2020 | 120.56 | 120.90 | 118.46 | 119.82 | 29,085 | +2.08(+1.76%) |
Apr 21, 2020 | 119.61 | 119.90 | 116.68 | 117.74 | 43,623 | +1.01(+0.87%) |
Apr 20, 2020 | 118.09 | 118.70 | 116.73 | 116.73 | 38,430 | +0.76(+0.65%) |
Apr 17, 2020 | 114.96 | 116.73 | 114.96 | 115.97 | 43,057 | +1.45(+1.27%) |
Apr 16, 2020 | 114.74 | 114.77 | 113.36 | 114.52 | 23,886 | -2.28(-1.95%) |
Apr 15, 2020 | 117.05 | 118.38 | 116.02 | 116.79 | 25,383 | -1.97(-1.66%) |
Apr 14, 2020 | 118.35 | 118.85 | 117.56 | 118.77 | 56,696 | +3.15(+2.72%) |
Apr 13, 2020 | 117.08 | 118.30 | 115.15 | 115.62 | 25,717 | -1.75(-1.49%) |
Apr 09, 2020 | 118.79 | 119.32 | 116.84 | 117.37 | 23,828 | +0.27(+0.23%) |
Apr 08, 2020 | 116.29 | 118.03 | 116.00 | 117.10 | 15,604 | +2.16(+1.88%) |
Apr 07, 2020 | 117.92 | 118.11 | 113.96 | 114.94 | 44,124 | -2.60(-2.21%) |
Apr 06, 2020 | 116.48 | 118.55 | 115.42 | 117.54 | 47,910 | +2.17(+1.88%) |
Apr 03, 2020 | 115.31 | 115.64 | 113.46 | 115.37 | 21,737 | -0.78(-0.67%) |
Apr 02, 2020 | 115.36 | 116.84 | 114.03 | 116.14 | 52,771 | -0.18(-0.16%) |
Apr 01, 2020 | 118.49 | 118.85 | 115.75 | 116.32 | 34,120 | -5.42(-4.45%) |
Mar 31, 2020 | 126.85 | 127.22 | 121.45 | 121.74 | 60,622 | -0.69(-0.56%) |
Mar 30, 2020 | 120.13 | 122.95 | 119.41 | 122.43 | 46,453 | +7.83(+6.83%) |
Mar 27, 2020 | 115.30 | 116.59 | 114.41 | 114.60 | 32,829 | -2.68(-2.28%) |
Mar 26, 2020 | 112.92 | 117.75 | 111.77 | 117.28 | 52,331 | +3.93(+3.47%) |
Mar 25, 2020 | 118.05 | 118.12 | 110.71 | 113.35 | 66,670 | -2.71(-2.33%) |
Mar 24, 2020 | 118.51 | 118.99 | 113.76 | 116.06 | 57,513 | +4.31(+3.86%) |
Mar 23, 2020 | 112.68 | 115.65 | 109.32 | 111.75 | 34,507 | -2.38(-2.09%) |
Mar 20, 2020 | 117.37 | 118.88 | 113.69 | 114.13 | 29,683 | -1.97(-1.70%) |
Mar 19, 2020 | 113.29 | 117.66 | 112.33 | 116.11 | 38,863 | +2.17(+1.91%) |
Mar 18, 2020 | 109.74 | 116.23 | 109.74 | 113.93 | 54,253 | -2.36(-2.03%) |
Mar 17, 2020 | 112.36 | 116.29 | 111.56 | 116.29 | 53,087 | +6.10(+5.54%) |
Mar 16, 2020 | 104.87 | 116.31 | 104.87 | 110.18 | 48,623 | -6.91(-5.90%) |
Mar 13, 2020 | 115.27 | 117.10 | 111.56 | 117.10 | 55,066 | +5.70(+5.12%) |
Mar 12, 2020 | 112.64 | 116.50 | 111.39 | 111.39 | 47,602 | -11.19(-9.13%) |
Mar 11, 2020 | 128.28 | 128.28 | 121.40 | 122.59 | 37,798 | -7.77(-5.96%) |
Mar 10, 2020 | 129.65 | 130.36 | 126.14 | 130.36 | 20,763 | +4.61(+3.66%) |
Mar 09, 2020 | 119.59 | 133.42 | 119.59 | 125.75 | 45,115 | -8.90(-6.61%) |
Mar 06, 2020 | 133.31 | 135.04 | 132.80 | 134.66 | 32,515 | -1.25(-0.92%) |
Mar 05, 2020 | 136.04 | 138.09 | 135.91 | 135.91 | 16,619 | -4.20(-3.00%) |
Mar 04, 2020 | 142.53 | 142.53 | 138.69 | 140.11 | 23,585 | -1.47(-1.04%) |
Mar 03, 2020 | 143.00 | 143.00 | 139.93 | 141.58 | 40,956 | -0.78(-0.55%) |