Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 160.31 | 160.92 | 158.65 | 160.29 | 789,372 | +0.90(+0.56%) |
Mar 30, 2021 | 158.57 | 159.88 | 156.02 | 159.39 | 568,165 | -0.23(-0.15%) |
Mar 29, 2021 | 162.21 | 163.39 | 158.40 | 159.62 | 849,993 | -2.75(-1.69%) |
Mar 26, 2021 | 153.52 | 162.49 | 153.37 | 162.37 | 1,388,342 | +8.01(+5.19%) |
Mar 25, 2021 | 150.87 | 155.12 | 149.44 | 154.36 | 1,038,797 | +3.10(+2.05%) |
Mar 24, 2021 | 151.58 | 154.37 | 150.96 | 151.26 | 846,975 | +0.34(+0.22%) |
Mar 23, 2021 | 153.62 | 154.66 | 150.06 | 150.92 | 799,602 | -3.13(-2.03%) |
Mar 22, 2021 | 152.99 | 155.07 | 152.00 | 154.05 | 661,397 | +1.23(+0.80%) |
Mar 19, 2021 | 151.12 | 154.17 | 149.64 | 152.82 | 1,719,968 | +0.90(+0.59%) |
Mar 18, 2021 | 152.12 | 154.64 | 151.43 | 151.92 | 792,395 | -3.19(-2.06%) |
Mar 17, 2021 | 154.87 | 155.34 | 152.38 | 155.12 | 740,065 | -0.55(-0.35%) |
Mar 16, 2021 | 156.79 | 156.86 | 154.75 | 155.67 | 542,604 | -0.29(-0.19%) |
Mar 15, 2021 | 154.43 | 156.02 | 153.28 | 155.96 | 521,692 | +1.17(+0.76%) |
Mar 12, 2021 | 155.72 | 156.66 | 153.75 | 154.79 | 661,701 | +0.07(+0.04%) |
Mar 11, 2021 | 151.93 | 155.71 | 151.03 | 154.72 | 727,029 | +3.43(+2.27%) |
Mar 10, 2021 | 149.65 | 153.06 | 149.21 | 151.29 | 707,984 | +1.91(+1.28%) |
Mar 09, 2021 | 150.73 | 152.14 | 149.09 | 149.38 | 878,102 | -0.65(-0.43%) |
Mar 08, 2021 | 148.99 | 152.02 | 147.87 | 150.03 | 800,556 | +0.64(+0.43%) |
Mar 05, 2021 | 148.75 | 150.13 | 144.30 | 149.39 | 921,459 | +2.94(+2.01%) |
Mar 04, 2021 | 149.78 | 150.65 | 144.00 | 146.45 | 1,106,167 | -4.08(-2.71%) |
Mar 03, 2021 | 151.33 | 151.83 | 149.29 | 150.53 | 993,820 | -1.39(-0.92%) |
Mar 02, 2021 | 154.73 | 155.51 | 151.67 | 151.92 | 725,597 | -3.36(-2.16%) |
Mar 01, 2021 | 154.82 | 156.53 | 153.39 | 155.28 | 813,642 | +3.56(+2.35%) |
Feb 26, 2021 | 153.67 | 154.45 | 150.54 | 151.72 | 987,330 | +0.00(+0.00%) |
Feb 25, 2021 | 155.67 | 156.09 | 151.35 | 151.72 | 816,193 | -5.04(-3.21%) |
Feb 24, 2021 | 149.53 | 157.37 | 148.94 | 156.76 | 724,860 | +5.14(+3.39%) |
Feb 23, 2021 | 152.85 | 152.85 | 148.96 | 151.61 | 800,664 | -2.06(-1.34%) |
Feb 22, 2021 | 152.98 | 155.09 | 152.71 | 153.68 | 661,353 | -1.38(-0.89%) |
Feb 19, 2021 | 151.68 | 156.67 | 151.25 | 155.06 | 1,073,304 | +3.95(+2.62%) |
Feb 18, 2021 | 151.25 | 152.48 | 151.01 | 151.10 | 696,915 | -1.17(-0.77%) |
Feb 17, 2021 | 149.66 | 152.97 | 148.84 | 152.27 | 903,277 | +1.86(+1.24%) |
Feb 16, 2021 | 150.25 | 151.22 | 149.18 | 150.41 | 767,128 | +0.51(+0.34%) |
Feb 12, 2021 | 151.46 | 151.46 | 148.94 | 149.90 | 594,759 | -1.46(-0.96%) |
Feb 11, 2021 | 151.42 | 151.54 | 148.70 | 151.35 | 757,175 | -0.41(-0.27%) |
Feb 10, 2021 | 149.76 | 152.35 | 148.85 | 151.77 | 1,072,167 | +5.58(+3.81%) |
Feb 09, 2021 | 145.06 | 146.38 | 143.99 | 146.19 | 780,930 | +1.13(+0.78%) |
Feb 08, 2021 | 146.69 | 148.50 | 144.71 | 145.06 | 1,488,919 | -0.56(-0.38%) |
Feb 05, 2021 | 145.91 | 145.92 | 142.30 | 145.62 | 654,059 | +0.95(+0.66%) |
Feb 04, 2021 | 140.55 | 144.68 | 139.69 | 144.67 | 1,256,207 | +8.67(+6.38%) |
Feb 03, 2021 | 135.55 | 136.90 | 134.44 | 136.00 | 796,468 | -0.43(-0.32%) |
Feb 02, 2021 | 133.83 | 137.36 | 133.47 | 136.43 | 739,487 | +3.16(+2.37%) |
Feb 01, 2021 | 128.74 | 134.38 | 128.01 | 133.27 | 1,275,844 | +6.27(+4.94%) |
Jan 29, 2021 | 128.41 | 129.65 | 125.61 | 127.00 | 1,149,502 | -2.74(-2.11%) |
Jan 28, 2021 | 128.90 | 131.58 | 127.95 | 129.74 | 1,022,876 | +1.43(+1.11%) |
Jan 27, 2021 | 127.50 | 129.53 | 125.74 | 128.31 | 998,744 | -1.18(-0.91%) |
Jan 26, 2021 | 131.32 | 131.32 | 128.49 | 129.49 | 478,278 | -0.96(-0.73%) |
Jan 25, 2021 | 131.01 | 132.16 | 130.07 | 130.44 | 632,511 | -0.09(-0.07%) |
Jan 22, 2021 | 131.66 | 132.39 | 130.53 | 130.53 | 834,342 | -2.27(-1.71%) |
Jan 21, 2021 | 131.02 | 132.92 | 129.99 | 132.79 | 777,713 | +1.47(+1.12%) |
Jan 20, 2021 | 129.11 | 131.97 | 128.39 | 131.33 | 803,085 | +3.07(+2.39%) |
Jan 19, 2021 | 128.72 | 130.10 | 125.41 | 128.26 | 813,122 | -0.66(-0.52%) |
Jan 15, 2021 | 129.46 | 129.87 | 126.53 | 128.93 | 840,770 | -1.10(-0.85%) |
Jan 14, 2021 | 130.39 | 131.39 | 129.69 | 130.03 | 702,589 | -0.15(-0.11%) |
Jan 13, 2021 | 129.62 | 131.41 | 129.35 | 130.17 | 1,008,404 | +0.51(+0.39%) |
Jan 12, 2021 | 128.56 | 130.93 | 128.20 | 129.66 | 676,369 | +0.74(+0.58%) |
Jan 11, 2021 | 128.30 | 130.37 | 128.06 | 128.92 | 711,572 | -0.91(-0.70%) |
Jan 08, 2021 | 127.51 | 130.93 | 127.33 | 129.82 | 1,036,086 | +2.53(+1.99%) |
Jan 07, 2021 | 124.55 | 127.92 | 124.03 | 127.30 | 1,537,096 | +2.96(+2.38%) |
Jan 06, 2021 | 122.72 | 125.75 | 122.72 | 124.34 | 999,614 | +1.02(+0.83%) |
Jan 05, 2021 | 121.72 | 123.79 | 121.21 | 123.31 | 1,063,891 | +0.66(+0.53%) |
Jan 04, 2021 | 127.08 | 128.11 | 121.02 | 122.66 | 1,113,251 | -4.47(-3.51%) |
Dec 31, 2020 | 127.12 | 127.12 | 127.12 | 501,377 | +1.73(+1.38%) | |
Dec 30, 2020 | 124.75 | 126.81 | 124.43 | 125.40 | 501,377 | +0.51(+0.41%) |
Dec 29, 2020 | 127.34 | 129.15 | 124.28 | 124.89 | 767,736 | -1.53(-1.21%) |
Dec 28, 2020 | 126.12 | 126.85 | 125.04 | 126.42 | 988,591 | +1.77(+1.42%) |
Dec 24, 2020 | 125.84 | 125.91 | 123.71 | 124.65 | 407,322 | -0.60(-0.48%) |
Dec 23, 2020 | 126.76 | 127.89 | 125.08 | 125.25 | 811,236 | -0.87(-0.69%) |
Dec 22, 2020 | 126.70 | 126.98 | 124.89 | 126.12 | 1,251,461 | -0.23(-0.18%) |
Dec 21, 2020 | 127.08 | 127.45 | 124.72 | 126.35 | 1,196,124 | -3.26(-2.52%) |
Dec 18, 2020 | 131.04 | 131.79 | 128.55 | 129.61 | 2,175,221 | -0.84(-0.64%) |
Dec 17, 2020 | 124.34 | 130.59 | 124.34 | 130.45 | 918,222 | +2.87(+2.25%) |
Dec 16, 2020 | 128.01 | 128.47 | 127.11 | 127.58 | 590,977 | -0.55(-0.43%) |
Dec 15, 2020 | 127.51 | 128.54 | 127.09 | 128.13 | 673,913 | +1.06(+0.83%) |
Dec 14, 2020 | 126.91 | 129.36 | 126.12 | 127.07 | 971,419 | +0.99(+0.79%) |
Dec 11, 2020 | 126.09 | 126.95 | 124.26 | 126.07 | 714,395 | -0.97(-0.77%) |
Dec 10, 2020 | 126.84 | 127.68 | 126.26 | 127.05 | 562,558 | -0.23(-0.18%) |
Dec 09, 2020 | 128.29 | 128.73 | 126.47 | 127.28 | 713,091 | -0.95(-0.74%) |
Dec 08, 2020 | 128.87 | 129.56 | 127.64 | 128.23 | 1,247,547 | +0.00(+0.00%) |
Dec 07, 2020 | 128.53 | 129.98 | 127.33 | 128.23 | 769,696 | -0.54(-0.42%) |
Dec 04, 2020 | 126.89 | 129.62 | 126.70 | 128.77 | 959,266 | +2.17(+1.71%) |
Dec 03, 2020 | 126.18 | 128.24 | 126.11 | 126.60 | 633,278 | +0.04(+0.03%) |
Dec 02, 2020 | 127.30 | 127.60 | 125.98 | 126.56 | 608,587 | -0.78(-0.61%) |
Dec 01, 2020 | 127.26 | 128.39 | 126.39 | 127.34 | 1,021,954 | +1.47(+1.17%) |
Nov 30, 2020 | 126.84 | 126.84 | 124.49 | 125.87 | 1,121,729 | -1.68(-1.32%) |
Nov 27, 2020 | 127.43 | 127.73 | 126.44 | 127.55 | 370,104 | +0.28(+0.22%) |
Nov 25, 2020 | 131.42 | 131.51 | 126.68 | 127.27 | 815,578 | -4.71(-3.57%) |
Nov 24, 2020 | 127.19 | 132.79 | 127.00 | 131.97 | 2,042,448 | +5.79(+4.59%) |
Nov 23, 2020 | 127.19 | 127.60 | 125.24 | 126.19 | 1,147,063 | -0.70(-0.55%) |
Nov 20, 2020 | 127.37 | 128.48 | 126.86 | 126.89 | 814,952 | -0.80(-0.62%) |
Nov 19, 2020 | 129.57 | 129.89 | 126.02 | 127.69 | 1,475,522 | -2.84(-2.17%) |
Nov 18, 2020 | 131.84 | 132.81 | 130.47 | 130.53 | 1,540,041 | -1.01(-0.77%) |
Nov 17, 2020 | 132.33 | 133.63 | 131.10 | 131.53 | 739,782 | -2.21(-1.65%) |
Nov 16, 2020 | 133.97 | 135.42 | 133.26 | 133.75 | 704,934 | +1.43(+1.08%) |
Nov 13, 2020 | 131.74 | 133.12 | 131.57 | 132.31 | 1,247,229 | +1.95(+1.50%) |
Nov 12, 2020 | 133.15 | 133.89 | 130.07 | 130.36 | 474,660 | -3.02(-2.26%) |
Nov 11, 2020 | 133.02 | 134.00 | 131.62 | 133.38 | 605,564 | +1.12(+0.85%) |
Nov 10, 2020 | 135.91 | 138.69 | 131.62 | 132.26 | 1,362,564 | -6.17(-4.46%) |
Nov 09, 2020 | 137.23 | 141.31 | 135.68 | 138.43 | 1,631,477 | +5.67(+4.27%) |
Nov 06, 2020 | 133.00 | 134.14 | 131.85 | 132.76 | 703,165 | -0.12(-0.09%) |
Nov 05, 2020 | 130.03 | 134.39 | 129.93 | 132.88 | 1,374,913 | +4.16(+3.24%) |
Nov 04, 2020 | 127.08 | 130.74 | 125.10 | 128.72 | 1,033,390 | +3.01(+2.39%) |
Nov 03, 2020 | 125.06 | 126.75 | 122.76 | 125.71 | 703,888 | +4.11(+3.38%) |
Nov 02, 2020 | 120.37 | 124.50 | 118.49 | 121.60 | 1,297,400 | +3.70(+3.14%) |
Oct 30, 2020 | 115.34 | 118.47 | 114.06 | 117.90 | 1,192,740 | +1.59(+1.36%) |
Oct 29, 2020 | 112.78 | 117.41 | 112.53 | 116.31 | 762,293 | +2.13(+1.87%) |
Oct 28, 2020 | 115.72 | 116.12 | 113.77 | 114.18 | 735,055 | -4.38(-3.69%) |
Oct 27, 2020 | 120.54 | 121.36 | 118.40 | 118.55 | 644,787 | -2.30(-1.90%) |
Oct 26, 2020 | 123.35 | 124.64 | 119.46 | 120.85 | 443,476 | -4.16(-3.33%) |
Oct 23, 2020 | 125.30 | 125.53 | 123.74 | 125.02 | 323,298 | +0.54(+0.43%) |
Oct 22, 2020 | 123.59 | 124.85 | 122.44 | 124.48 | 351,252 | +0.58(+0.47%) |
Oct 21, 2020 | 124.77 | 125.30 | 123.18 | 123.90 | 487,560 | -0.46(-0.37%) |
Oct 20, 2020 | 125.71 | 126.35 | 123.97 | 124.36 | 439,198 | +0.44(+0.36%) |
Oct 19, 2020 | 125.22 | 127.18 | 123.21 | 123.92 | 501,834 | -1.69(-1.35%) |
Oct 16, 2020 | 125.74 | 126.71 | 124.34 | 125.61 | 409,608 | +0.79(+0.63%) |
Oct 15, 2020 | 122.69 | 125.17 | 122.13 | 124.82 | 492,828 | +0.27(+0.22%) |
Oct 14, 2020 | 125.38 | 126.10 | 124.43 | 124.55 | 700,023 | -0.39(-0.32%) |
Oct 13, 2020 | 125.52 | 126.18 | 124.71 | 124.95 | 716,372 | -0.08(-0.06%) |
Oct 12, 2020 | 122.96 | 125.79 | 121.63 | 125.02 | 620,105 | +3.87(+3.19%) |
Oct 09, 2020 | 122.37 | 122.93 | 120.80 | 121.16 | 526,802 | -0.20(-0.17%) |
Oct 08, 2020 | 121.87 | 122.28 | 120.75 | 121.36 | 420,472 | +0.26(+0.21%) |
Oct 07, 2020 | 119.90 | 121.40 | 119.53 | 121.10 | 517,723 | +2.75(+2.32%) |
Oct 06, 2020 | 121.29 | 122.36 | 117.82 | 118.35 | 1,025,246 | -2.70(-2.23%) |
Oct 05, 2020 | 119.58 | 121.58 | 119.30 | 121.05 | 679,776 | +2.30(+1.94%) |
Oct 02, 2020 | 116.01 | 119.84 | 115.80 | 118.75 | 1,173,294 | -0.01(-0.01%) |
Oct 01, 2020 | 115.82 | 119.75 | 115.82 | 118.76 | 1,040,853 | +3.82(+3.32%) |
Sep 30, 2020 | 113.98 | 117.22 | 113.57 | 114.95 | 1,053,878 | +1.36(+1.20%) |
Sep 29, 2020 | 112.50 | 114.40 | 112.04 | 113.58 | 817,601 | +1.55(+1.38%) |
Sep 28, 2020 | 110.05 | 112.24 | 108.77 | 112.03 | 1,263,416 | +3.61(+3.33%) |
Sep 25, 2020 | 106.02 | 108.53 | 105.46 | 108.42 | 716,060 | +2.22(+2.09%) |
Sep 24, 2020 | 104.46 | 107.69 | 103.99 | 106.19 | 947,416 | +1.17(+1.12%) |
Sep 23, 2020 | 106.75 | 107.83 | 103.87 | 105.02 | 984,177 | -0.92(-0.87%) |
Sep 22, 2020 | 104.18 | 106.08 | 101.81 | 105.94 | 881,465 | +1.31(+1.25%) |
Sep 21, 2020 | 106.64 | 107.19 | 104.33 | 104.64 | 1,073,072 | -3.86(-3.55%) |
Sep 18, 2020 | 110.59 | 110.84 | 107.87 | 108.49 | 1,289,657 | -1.36(-1.23%) |
Sep 17, 2020 | 107.77 | 110.09 | 107.47 | 109.85 | 945,099 | +0.31(+0.28%) |
Sep 16, 2020 | 110.70 | 112.18 | 109.28 | 109.54 | 929,885 | -0.26(-0.24%) |
Sep 15, 2020 | 108.97 | 111.08 | 108.86 | 109.80 | 487,589 | +0.99(+0.91%) |
Sep 14, 2020 | 108.05 | 110.42 | 107.57 | 108.81 | 795,683 | +1.76(+1.64%) |
Sep 11, 2020 | 105.06 | 107.27 | 104.87 | 107.05 | 1,116,517 | +1.19(+1.13%) |
Sep 10, 2020 | 106.74 | 107.75 | 105.17 | 105.86 | 1,126,503 | -0.45(-0.43%) |
Sep 09, 2020 | 108.16 | 108.47 | 105.32 | 106.31 | 663,373 | -1.12(-1.05%) |
Sep 08, 2020 | 107.84 | 109.78 | 107.31 | 107.44 | 1,203,342 | -2.43(-2.21%) |
Sep 04, 2020 | 109.38 | 110.99 | 107.26 | 109.87 | 1,438,671 | +2.00(+1.86%) |
Sep 03, 2020 | 112.52 | 113.02 | 107.03 | 107.87 | 955,232 | -5.16(-4.56%) |
Sep 02, 2020 | 109.56 | 113.34 | 108.62 | 113.02 | 1,123,890 | +4.75(+4.39%) |
Sep 01, 2020 | 108.42 | 109.13 | 105.91 | 108.27 | 1,140,752 | -1.02(-0.93%) |
Aug 31, 2020 | 110.60 | 110.60 | 108.39 | 109.29 | 656,572 | -1.62(-1.47%) |
Aug 28, 2020 | 110.68 | 111.40 | 109.40 | 110.92 | 601,569 | +0.48(+0.44%) |
Aug 27, 2020 | 108.20 | 111.13 | 107.54 | 110.44 | 1,224,806 | +3.53(+3.30%) |
Aug 26, 2020 | 107.69 | 107.93 | 105.87 | 106.91 | 1,067,305 | -0.94(-0.87%) |
Aug 25, 2020 | 108.20 | 109.14 | 106.90 | 107.85 | 511,532 | -0.13(-0.13%) |
Aug 24, 2020 | 107.41 | 109.04 | 107.08 | 107.98 | 562,539 | +1.46(+1.37%) |
Aug 21, 2020 | 107.34 | 107.40 | 105.93 | 106.52 | 580,573 | -1.12(-1.04%) |
Aug 20, 2020 | 106.67 | 108.43 | 106.41 | 107.64 | 657,566 | +0.32(+0.29%) |
Aug 19, 2020 | 106.25 | 108.24 | 106.18 | 107.33 | 564,546 | +0.97(+0.91%) |
Aug 18, 2020 | 108.95 | 109.57 | 106.16 | 106.36 | 782,782 | -2.53(-2.32%) |
Aug 17, 2020 | 109.26 | 110.33 | 108.67 | 108.89 | 425,636 | +0.10(+0.09%) |
Aug 14, 2020 | 108.86 | 109.12 | 108.11 | 108.79 | 556,156 | -1.02(-0.93%) |
Aug 13, 2020 | 111.05 | 111.18 | 109.06 | 109.81 | 512,082 | -1.95(-1.74%) |
Aug 12, 2020 | 113.57 | 113.57 | 111.44 | 111.75 | 893,105 | -0.58(-0.51%) |
Aug 11, 2020 | 109.65 | 114.96 | 109.17 | 112.33 | 1,171,685 | +4.03(+3.73%) |
Aug 10, 2020 | 109.47 | 110.22 | 108.28 | 108.30 | 705,228 | -1.70(-1.54%) |
Aug 07, 2020 | 109.00 | 110.07 | 108.15 | 109.99 | 707,769 | -0.02(-0.02%) |
Aug 06, 2020 | 111.07 | 113.04 | 109.66 | 110.01 | 818,494 | -1.88(-1.68%) |
Aug 05, 2020 | 116.85 | 116.85 | 110.65 | 111.89 | 1,349,435 | -2.66(-2.32%) |
Aug 04, 2020 | 112.09 | 114.84 | 111.84 | 114.54 | 1,039,669 | +1.97(+1.75%) |
Aug 03, 2020 | 111.82 | 113.49 | 111.22 | 112.57 | 560,775 | +1.16(+1.04%) |
Jul 31, 2020 | 110.52 | 111.55 | 108.82 | 111.41 | 802,722 | +0.54(+0.48%) |
Jul 30, 2020 | 108.75 | 111.02 | 107.72 | 110.87 | 551,759 | +0.05(+0.04%) |
Jul 29, 2020 | 109.02 | 111.18 | 108.64 | 110.83 | 565,193 | +1.72(+1.57%) |
Jul 28, 2020 | 110.73 | 111.93 | 108.95 | 109.11 | 485,359 | -2.35(-2.11%) |
Jul 27, 2020 | 110.48 | 111.69 | 109.50 | 111.46 | 794,407 | +1.67(+1.52%) |
Jul 24, 2020 | 113.11 | 113.36 | 108.98 | 109.79 | 960,596 | -4.05(-3.56%) |
Jul 23, 2020 | 114.31 | 116.42 | 113.36 | 113.84 | 493,595 | -0.28(-0.24%) |
Jul 22, 2020 | 112.89 | 114.73 | 112.71 | 114.12 | 541,616 | +1.99(+1.78%) |
Jul 21, 2020 | 112.77 | 114.73 | 111.38 | 112.13 | 918,468 | -1.13(-1.00%) |
Jul 20, 2020 | 112.84 | 113.43 | 110.93 | 113.26 | 510,963 | -0.32(-0.28%) |
Jul 17, 2020 | 112.28 | 114.64 | 111.70 | 113.58 | 584,955 | +1.73(+1.55%) |
Jul 16, 2020 | 112.24 | 112.52 | 111.29 | 111.84 | 591,717 | -0.96(-0.85%) |
Jul 15, 2020 | 110.92 | 113.35 | 110.14 | 112.80 | 689,291 | +3.16(+2.88%) |
Jul 14, 2020 | 106.63 | 109.79 | 106.36 | 109.64 | 636,427 | +1.74(+1.62%) |
Jul 13, 2020 | 110.32 | 110.33 | 107.78 | 107.89 | 814,366 | -1.21(-1.11%) |
Jul 10, 2020 | 107.16 | 109.48 | 106.66 | 109.10 | 689,091 | +1.27(+1.18%) |
Jul 09, 2020 | 108.89 | 109.26 | 105.60 | 107.83 | 755,302 | -0.83(-0.77%) |
Jul 08, 2020 | 109.46 | 110.17 | 107.62 | 108.66 | 902,829 | -0.65(-0.60%) |
Jul 07, 2020 | 112.00 | 113.12 | 108.97 | 109.31 | 922,329 | -3.34(-2.97%) |
Jul 06, 2020 | 114.76 | 115.00 | 112.32 | 112.66 | 761,187 | +0.42(+0.38%) |
Jul 02, 2020 | 111.92 | 113.81 | 111.65 | 112.23 | 932,840 | +1.51(+1.37%) |
Jul 01, 2020 | 111.20 | 113.00 | 110.36 | 110.72 | 918,504 | -0.62(-0.56%) |
Jun 30, 2020 | 108.87 | 112.03 | 107.82 | 111.34 | 1,049,962 | +2.09(+1.91%) |
Jun 29, 2020 | 107.96 | 110.38 | 106.86 | 109.25 | 1,995,469 | +5.28(+5.08%) |
Jun 26, 2020 | 108.10 | 108.10 | 103.66 | 103.97 | 2,092,108 | -3.78(-3.51%) |
Jun 25, 2020 | 107.05 | 108.08 | 105.13 | 107.76 | 765,320 | +0.91(+0.85%) |
Jun 24, 2020 | 110.01 | 110.06 | 105.79 | 106.85 | 929,223 | -4.27(-3.85%) |
Jun 23, 2020 | 113.08 | 113.08 | 110.71 | 111.12 | 1,146,077 | -0.23(-0.21%) |
Jun 22, 2020 | 111.16 | 111.73 | 109.87 | 111.35 | 893,508 | -0.73(-0.65%) |
Jun 19, 2020 | 112.95 | 115.96 | 111.49 | 112.08 | 1,483,570 | -0.28(-0.25%) |
Jun 18, 2020 | 111.69 | 112.67 | 110.83 | 112.36 | 733,701 | +0.06(+0.05%) |
Jun 17, 2020 | 114.99 | 115.42 | 111.78 | 112.30 | 816,725 | -2.10(-1.83%) |
Jun 16, 2020 | 113.12 | 115.63 | 111.03 | 114.40 | 1,293,137 | +5.24(+4.80%) |
Jun 15, 2020 | 106.38 | 109.33 | 104.12 | 109.16 | 936,398 | -0.19(-0.17%) |
Jun 12, 2020 | 109.16 | 111.19 | 106.41 | 109.35 | 964,039 | +3.41(+3.22%) |
Jun 11, 2020 | 114.07 | 115.58 | 105.93 | 105.94 | 1,037,872 | -10.70(-9.18%) |
Jun 10, 2020 | 118.94 | 119.33 | 116.42 | 116.64 | 950,764 | -2.59(-2.17%) |
Jun 09, 2020 | 121.30 | 121.85 | 119.11 | 119.23 | 1,386,009 | -3.72(-3.02%) |
Jun 08, 2020 | 121.14 | 123.85 | 120.13 | 122.95 | 1,730,294 | +2.83(+2.35%) |
Jun 05, 2020 | 114.37 | 120.75 | 114.35 | 120.12 | 2,119,133 | +8.23(+7.36%) |
Jun 04, 2020 | 109.64 | 112.13 | 109.26 | 111.89 | 1,149,719 | +1.59(+1.44%) |
Jun 03, 2020 | 108.78 | 110.93 | 108.78 | 110.30 | 676,327 | +1.74(+1.61%) |
Jun 02, 2020 | 107.31 | 108.91 | 106.95 | 108.55 | 920,096 | +1.30(+1.22%) |
Jun 01, 2020 | 105.67 | 108.49 | 105.02 | 107.25 | 633,438 | +0.96(+0.90%) |
May 29, 2020 | 105.82 | 106.86 | 103.83 | 106.29 | 1,262,986 | +1.21(+1.15%) |
May 28, 2020 | 105.42 | 107.01 | 103.88 | 105.08 | 800,261 | -0.66(-0.63%) |
May 27, 2020 | 105.05 | 105.78 | 102.65 | 105.75 | 856,994 | +2.23(+2.16%) |
May 26, 2020 | 104.04 | 105.92 | 103.47 | 103.51 | 981,192 | +2.18(+2.15%) |
May 22, 2020 | 101.81 | 102.26 | 101.02 | 101.34 | 651,214 | -1.69(-1.64%) |
May 21, 2020 | 103.92 | 105.38 | 102.55 | 103.02 | 787,129 | -1.29(-1.24%) |
May 20, 2020 | 101.07 | 104.47 | 101.07 | 104.32 | 1,055,735 | +3.09(+3.06%) |
May 19, 2020 | 101.58 | 103.63 | 100.38 | 101.22 | 934,172 | -0.50(-0.49%) |
May 18, 2020 | 97.87 | 102.36 | 96.93 | 101.72 | 1,856,718 | +8.31(+8.89%) |
May 15, 2020 | 93.60 | 94.37 | 92.55 | 93.41 | 1,348,649 | -1.80(-1.90%) |
May 14, 2020 | 90.99 | 95.34 | 89.53 | 95.22 | 1,139,290 | +1.61(+1.72%) |
May 13, 2020 | 96.45 | 98.15 | 92.16 | 93.60 | 1,003,267 | -3.79(-3.89%) |
May 12, 2020 | 100.64 | 101.54 | 97.37 | 97.39 | 899,226 | -2.86(-2.85%) |
May 11, 2020 | 102.16 | 102.48 | 100.25 | 100.25 | 807,048 | -3.41(-3.29%) |
May 08, 2020 | 103.19 | 104.89 | 102.70 | 103.66 | 611,394 | +1.79(+1.75%) |
May 07, 2020 | 101.68 | 103.99 | 100.25 | 101.87 | 938,979 | -0.09(-0.09%) |
May 06, 2020 | 105.64 | 106.30 | 99.95 | 101.97 | 1,391,471 | -3.08(-2.93%) |
May 05, 2020 | 102.98 | 106.01 | 102.79 | 105.04 | 851,708 | +1.72(+1.66%) |
May 04, 2020 | 101.44 | 103.47 | 99.76 | 103.33 | 758,693 | +1.31(+1.28%) |
May 01, 2020 | 103.35 | 103.80 | 101.41 | 102.02 | 862,277 | -3.80(-3.59%) |
Apr 30, 2020 | 105.94 | 106.19 | 104.05 | 105.82 | 1,198,309 | -0.47(-0.44%) |
Apr 29, 2020 | 104.26 | 107.10 | 103.55 | 106.28 | 1,034,569 | +3.98(+3.89%) |
Apr 28, 2020 | 103.73 | 104.16 | 101.41 | 102.30 | 1,064,574 | +0.80(+0.79%) |
Apr 27, 2020 | 100.06 | 102.23 | 99.90 | 101.50 | 769,342 | +1.44(+1.44%) |
Apr 24, 2020 | 98.42 | 100.96 | 97.73 | 100.06 | 1,119,127 | +3.73(+3.88%) |
Apr 23, 2020 | 97.90 | 99.65 | 96.17 | 96.32 | 942,582 | -0.84(-0.86%) |
Apr 22, 2020 | 96.36 | 98.30 | 94.89 | 97.16 | 905,440 | +2.76(+2.93%) |
Apr 21, 2020 | 98.08 | 99.08 | 93.71 | 94.40 | 1,490,246 | -6.45(-6.40%) |
Apr 20, 2020 | 101.68 | 102.29 | 99.81 | 100.85 | 1,116,991 | -3.08(-2.96%) |
Apr 17, 2020 | 101.37 | 104.13 | 100.89 | 103.93 | 1,011,382 | +4.36(+4.38%) |
Apr 16, 2020 | 99.16 | 100.94 | 96.55 | 99.56 | 1,143,547 | +0.54(+0.55%) |
Apr 15, 2020 | 97.82 | 100.61 | 97.81 | 99.02 | 730,904 | -2.93(-2.88%) |
Apr 14, 2020 | 99.95 | 102.42 | 99.95 | 101.95 | 1,012,668 | +2.74(+2.76%) |
Apr 13, 2020 | 101.15 | 102.19 | 97.01 | 99.21 | 872,156 | -2.27(-2.24%) |
Apr 09, 2020 | 99.51 | 102.96 | 98.64 | 101.48 | 1,380,899 | +3.81(+3.90%) |
Apr 08, 2020 | 95.05 | 98.64 | 94.07 | 97.67 | 1,058,067 | +3.48(+3.69%) |
Apr 07, 2020 | 96.95 | 98.33 | 94.08 | 94.19 | 1,333,040 | +2.66(+2.91%) |
Apr 06, 2020 | 88.47 | 91.96 | 87.19 | 91.53 | 1,252,642 | +8.55(+10.30%) |
Apr 03, 2020 | 83.51 | 85.73 | 82.02 | 82.98 | 1,177,974 | -1.03(-1.23%) |
Apr 02, 2020 | 82.73 | 85.27 | 81.92 | 84.01 | 1,507,668 | -0.82(-0.97%) |