Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 142.72 | 142.98 | 142.03 | 142.12 | 4,014,928 | -0.53(-0.37%) |
Mar 30, 2021 | 142.26 | 143.01 | 142.13 | 142.65 | 2,212,948 | +0.26(+0.18%) |
Mar 29, 2021 | 142.19 | 143.05 | 141.49 | 142.39 | 2,961,477 | -0.62(-0.43%) |
Mar 26, 2021 | 141.60 | 143.14 | 141.07 | 143.01 | 2,653,749 | +2.34(+1.66%) |
Mar 25, 2021 | 138.58 | 140.97 | 137.80 | 140.67 | 3,712,803 | +1.70(+1.22%) |
Mar 24, 2021 | 139.51 | 140.82 | 138.96 | 138.97 | 3,485,207 | +0.01(+0.01%) |
Mar 23, 2021 | 140.36 | 140.71 | 138.57 | 138.96 | 1,964,361 | -2.00(-1.42%) |
Mar 22, 2021 | 140.75 | 141.37 | 140.30 | 140.96 | 2,575,047 | -0.02(-0.01%) |
Mar 19, 2021 | 141.44 | 141.83 | 139.94 | 140.98 | 3,745,152 | -0.55(-0.39%) |
Mar 18, 2021 | 142.49 | 143.57 | 141.26 | 141.53 | 2,424,733 | -1.10(-0.77%) |
Mar 17, 2021 | 141.99 | 142.63 | 141.13 | 142.63 | 2,490,844 | +0.73(+0.51%) |
Mar 16, 2021 | 142.68 | 142.74 | 141.68 | 141.91 | 4,285,986 | -0.98(-0.69%) |
Mar 15, 2021 | 142.53 | 142.99 | 141.38 | 142.89 | 3,689,645 | +0.65(+0.46%) |
Mar 12, 2021 | 141.50 | 142.26 | 141.25 | 142.23 | 2,189,633 | +1.21(+0.85%) |
Mar 11, 2021 | 141.04 | 141.93 | 140.53 | 141.03 | 3,121,303 | +0.44(+0.31%) |
Mar 10, 2021 | 139.46 | 141.07 | 139.39 | 140.59 | 3,678,356 | +1.82(+1.31%) |
Mar 09, 2021 | 139.38 | 140.22 | 138.73 | 138.77 | 4,394,861 | -0.08(-0.06%) |
Mar 08, 2021 | 138.40 | 140.51 | 137.96 | 138.85 | 6,118,666 | +1.14(+0.83%) |
Mar 05, 2021 | 136.26 | 138.08 | 133.88 | 137.71 | 5,531,210 | +2.98(+2.21%) |
Mar 04, 2021 | 136.19 | 137.02 | 132.88 | 134.73 | 5,704,058 | -1.57(-1.15%) |
Mar 03, 2021 | 136.63 | 137.78 | 136.28 | 136.30 | 2,983,573 | -0.33(-0.24%) |
Mar 02, 2021 | 137.20 | 137.47 | 136.40 | 136.63 | 3,229,569 | -0.50(-0.36%) |
Mar 01, 2021 | 136.01 | 137.89 | 136.01 | 137.12 | 2,707,513 | +3.05(+2.28%) |
Feb 26, 2021 | 135.89 | 135.92 | 133.48 | 134.07 | 8,521,893 | -1.61(-1.18%) |
Feb 25, 2021 | 138.45 | 138.58 | 135.15 | 135.68 | 6,237,583 | -2.68(-1.94%) |
Feb 24, 2021 | 136.59 | 138.68 | 136.32 | 138.36 | 4,169,642 | +1.96(+1.44%) |
Feb 23, 2021 | 136.20 | 136.85 | 134.57 | 136.40 | 3,575,038 | +0.45(+0.33%) |
Feb 22, 2021 | 134.58 | 136.55 | 134.57 | 135.95 | 1,663,010 | +0.53(+0.39%) |
Feb 19, 2021 | 135.20 | 135.80 | 135.15 | 135.42 | 1,900,630 | +0.71(+0.53%) |
Feb 18, 2021 | 134.84 | 135.21 | 134.08 | 134.71 | 1,908,400 | -0.75(-0.55%) |
Feb 17, 2021 | 135.06 | 135.57 | 134.41 | 135.45 | 1,877,852 | +0.12(+0.09%) |
Feb 16, 2021 | 135.73 | 135.86 | 135.11 | 135.33 | 1,879,599 | +0.22(+0.17%) |
Feb 12, 2021 | 134.04 | 135.15 | 133.97 | 135.11 | 1,356,568 | +0.78(+0.58%) |
Feb 11, 2021 | 134.50 | 134.72 | 133.26 | 134.32 | 1,456,743 | +0.09(+0.07%) |
Feb 10, 2021 | 134.72 | 134.87 | 133.43 | 134.23 | 2,333,202 | +0.20(+0.15%) |
Feb 09, 2021 | 133.82 | 134.29 | 133.37 | 134.03 | 1,512,844 | +0.03(+0.02%) |
Feb 08, 2021 | 133.05 | 134.00 | 132.82 | 134.00 | 1,274,712 | +1.46(+1.10%) |
Feb 05, 2021 | 132.65 | 133.01 | 132.21 | 132.55 | 2,771,066 | +0.70(+0.53%) |
Feb 04, 2021 | 130.45 | 131.90 | 130.34 | 131.85 | 1,735,541 | +1.67(+1.28%) |
Feb 03, 2021 | 129.76 | 130.47 | 129.39 | 130.18 | 2,156,822 | +0.53(+0.41%) |
Feb 02, 2021 | 129.17 | 130.43 | 128.98 | 129.64 | 3,720,253 | +1.82(+1.42%) |
Feb 01, 2021 | 127.46 | 128.28 | 126.69 | 127.82 | 3,142,549 | +1.34(+1.06%) |
Jan 29, 2021 | 128.07 | 128.67 | 125.97 | 126.49 | 5,263,944 | -2.21(-1.72%) |
Jan 28, 2021 | 128.05 | 129.76 | 127.80 | 128.70 | 3,403,558 | +1.82(+1.44%) |
Jan 27, 2021 | 128.69 | 128.76 | 126.36 | 126.88 | 3,022,593 | -3.39(-2.60%) |
Jan 26, 2021 | 131.36 | 131.52 | 130.21 | 130.27 | 1,635,075 | -0.60(-0.46%) |
Jan 25, 2021 | 130.54 | 131.07 | 129.43 | 130.87 | 2,550,181 | -0.13(-0.10%) |
Jan 22, 2021 | 130.76 | 131.34 | 130.35 | 131.00 | 2,117,570 | -0.71(-0.54%) |
Jan 21, 2021 | 132.60 | 132.65 | 131.58 | 131.71 | 1,662,212 | -0.80(-0.61%) |
Jan 20, 2021 | 132.31 | 132.74 | 131.86 | 132.51 | 2,144,943 | +0.62(+0.47%) |
Jan 19, 2021 | 132.20 | 132.35 | 131.56 | 131.90 | 2,271,763 | +0.58(+0.44%) |
Jan 15, 2021 | 131.69 | 131.83 | 130.33 | 131.32 | 3,017,452 | -1.26(-0.95%) |
Jan 14, 2021 | 132.38 | 133.26 | 132.31 | 132.58 | 2,839,235 | +0.50(+0.37%) |
Jan 13, 2021 | 132.27 | 132.50 | 131.67 | 132.08 | 3,722,063 | -0.12(-0.09%) |
Jan 12, 2021 | 131.68 | 132.45 | 131.45 | 132.20 | 3,073,388 | +0.63(+0.48%) |
Jan 11, 2021 | 130.35 | 131.82 | 130.30 | 131.57 | 3,821,650 | +0.10(+0.08%) |
Jan 08, 2021 | 131.77 | 131.96 | 130.23 | 131.47 | 2,907,269 | +0.08(+0.06%) |
Jan 07, 2021 | 131.13 | 131.93 | 130.92 | 131.38 | 2,798,907 | +1.14(+0.87%) |
Jan 06, 2021 | 127.78 | 131.11 | 127.76 | 130.24 | 3,175,448 | +3.18(+2.51%) |
Jan 05, 2021 | 125.89 | 127.67 | 125.84 | 127.06 | 2,168,104 | +1.08(+0.86%) |
Jan 04, 2021 | 128.14 | 128.18 | 124.94 | 125.97 | 3,852,732 | -1.72(-1.35%) |
Dec 31, 2020 | 127.69 | 127.69 | 127.69 | 1,990,868 | +0.98(+0.77%) | |
Dec 30, 2020 | 126.32 | 127.11 | 126.32 | 126.71 | 1,990,868 | +0.61(+0.48%) |
Dec 29, 2020 | 127.04 | 127.16 | 125.74 | 126.11 | 1,587,901 | -0.35(-0.28%) |
Dec 28, 2020 | 127.02 | 127.31 | 126.39 | 126.46 | 2,202,165 | +0.31(+0.24%) |
Dec 24, 2020 | 126.11 | 126.16 | 125.48 | 126.15 | 1,346,610 | +0.35(+0.28%) |
Dec 23, 2020 | 125.47 | 126.36 | 125.47 | 125.80 | 2,490,184 | +0.94(+0.76%) |
Dec 22, 2020 | 125.67 | 125.67 | 124.81 | 124.85 | 2,742,199 | -0.71(-0.57%) |
Dec 21, 2020 | 124.45 | 125.93 | 123.74 | 125.56 | 3,361,545 | -0.63(-0.50%) |
Dec 18, 2020 | 126.88 | 126.95 | 125.48 | 126.20 | 2,816,360 | -0.56(-0.44%) |
Dec 17, 2020 | 126.73 | 126.82 | 126.25 | 126.76 | 2,152,757 | +0.62(+0.50%) |
Dec 16, 2020 | 126.59 | 126.64 | 125.81 | 126.13 | 2,282,567 | -0.34(-0.27%) |
Dec 15, 2020 | 125.54 | 126.61 | 124.97 | 126.47 | 2,127,931 | +1.89(+1.51%) |
Dec 14, 2020 | 127.00 | 127.03 | 124.55 | 124.58 | 2,484,422 | -1.27(-1.01%) |
Dec 11, 2020 | 125.54 | 126.06 | 124.99 | 125.85 | 3,304,725 | -0.25(-0.20%) |
Dec 10, 2020 | 125.77 | 126.32 | 125.39 | 126.10 | 2,050,607 | -0.14(-0.11%) |
Dec 09, 2020 | 126.98 | 127.10 | 125.63 | 126.24 | 2,074,011 | -0.24(-0.19%) |
Dec 08, 2020 | 125.42 | 126.68 | 125.34 | 126.48 | 2,033,561 | +0.44(+0.35%) |
Dec 07, 2020 | 126.61 | 126.61 | 125.62 | 126.04 | 3,739,185 | -0.71(-0.56%) |
Dec 04, 2020 | 125.59 | 126.78 | 125.59 | 126.75 | 2,199,206 | +1.60(+1.28%) |
Dec 03, 2020 | 124.95 | 125.73 | 124.73 | 125.15 | 2,272,870 | +0.26(+0.21%) |
Dec 02, 2020 | 124.04 | 125.01 | 123.76 | 124.89 | 1,960,513 | +0.64(+0.52%) |
Dec 01, 2020 | 124.61 | 125.28 | 124.12 | 124.25 | 2,860,512 | +1.14(+0.93%) |
Nov 30, 2020 | 123.97 | 124.15 | 122.79 | 123.10 | 3,326,188 | -1.32(-1.06%) |
Nov 27, 2020 | 124.73 | 124.87 | 124.07 | 124.42 | 1,346,110 | -0.09(-0.07%) |
Nov 25, 2020 | 124.94 | 124.94 | 123.94 | 124.52 | 2,846,234 | -0.80(-0.64%) |
Nov 24, 2020 | 124.07 | 125.48 | 123.92 | 125.32 | 4,533,743 | +2.62(+2.14%) |
Nov 23, 2020 | 121.80 | 122.99 | 121.80 | 122.69 | 2,762,734 | +1.65(+1.37%) |
Nov 20, 2020 | 121.36 | 121.80 | 120.82 | 121.04 | 2,508,309 | -0.52(-0.43%) |
Nov 19, 2020 | 120.89 | 121.68 | 120.23 | 121.56 | 3,333,511 | +0.34(+0.28%) |
Nov 18, 2020 | 122.89 | 123.34 | 121.15 | 121.22 | 2,097,994 | -1.42(-1.16%) |
Nov 17, 2020 | 122.00 | 122.98 | 121.34 | 122.64 | 3,100,932 | -0.52(-0.42%) |
Nov 16, 2020 | 123.33 | 123.33 | 121.97 | 123.16 | 3,119,068 | +2.27(+1.88%) |
Nov 13, 2020 | 119.33 | 121.21 | 119.33 | 120.89 | 2,102,948 | +2.32(+1.95%) |
Nov 12, 2020 | 119.47 | 119.55 | 117.68 | 118.58 | 2,665,622 | -1.56(-1.30%) |
Nov 11, 2020 | 121.23 | 121.25 | 119.59 | 120.14 | 2,263,616 | -0.36(-0.30%) |
Nov 10, 2020 | 119.46 | 120.69 | 119.06 | 120.50 | 4,021,286 | +1.37(+1.15%) |
Nov 09, 2020 | 120.74 | 122.32 | 119.08 | 119.13 | 8,394,556 | +4.74(+4.15%) |
Nov 06, 2020 | 114.77 | 115.07 | 114.08 | 114.39 | 2,205,982 | -0.17(-0.15%) |
Nov 05, 2020 | 113.92 | 115.28 | 113.75 | 114.56 | 2,446,377 | +1.95(+1.73%) |
Nov 04, 2020 | 112.64 | 114.53 | 111.71 | 112.61 | 2,965,930 | -0.03(-0.02%) |
Nov 03, 2020 | 111.85 | 113.24 | 111.85 | 112.64 | 3,520,859 | +2.07(+1.88%) |
Nov 02, 2020 | 109.98 | 110.71 | 109.10 | 110.56 | 2,873,566 | +2.03(+1.87%) |
Oct 30, 2020 | 108.04 | 108.81 | 107.04 | 108.53 | 4,207,295 | +0.00(+0.00%) |
Oct 29, 2020 | 107.51 | 109.46 | 106.70 | 108.53 | 3,945,213 | +0.83(+0.77%) |
Oct 28, 2020 | 108.83 | 109.68 | 107.56 | 107.71 | 3,960,004 | -3.23(-2.91%) |
Oct 27, 2020 | 112.23 | 112.24 | 110.93 | 110.93 | 3,005,146 | -1.41(-1.26%) |
Oct 26, 2020 | 113.35 | 113.50 | 111.31 | 112.35 | 2,949,486 | -2.36(-2.06%) |
Oct 23, 2020 | 114.87 | 115.15 | 114.01 | 114.71 | 1,918,283 | +0.16(+0.14%) |
Oct 22, 2020 | 113.01 | 114.70 | 113.01 | 114.55 | 1,815,427 | +1.55(+1.37%) |
Oct 21, 2020 | 113.32 | 113.94 | 113.00 | 113.00 | 3,652,888 | -0.47(-0.41%) |
Oct 20, 2020 | 113.47 | 114.49 | 113.22 | 113.46 | 1,884,919 | +0.55(+0.49%) |
Oct 19, 2020 | 114.62 | 115.09 | 112.73 | 112.91 | 3,009,336 | -1.64(-1.43%) |
Oct 16, 2020 | 114.71 | 115.08 | 114.29 | 114.55 | 3,897,978 | +0.29(+0.25%) |
Oct 15, 2020 | 112.82 | 114.36 | 112.51 | 114.26 | 1,688,905 | +0.36(+0.32%) |
Oct 14, 2020 | 114.39 | 114.93 | 113.74 | 113.90 | 2,102,224 | -0.47(-0.41%) |
Oct 13, 2020 | 115.12 | 115.33 | 114.03 | 114.37 | 1,437,796 | -1.15(-1.00%) |
Oct 12, 2020 | 114.92 | 115.81 | 114.76 | 115.53 | 1,314,086 | +0.90(+0.79%) |
Oct 09, 2020 | 115.12 | 115.25 | 114.29 | 114.62 | 1,580,464 | +0.19(+0.17%) |
Oct 08, 2020 | 113.54 | 114.50 | 113.38 | 114.43 | 2,041,726 | +1.48(+1.31%) |
Oct 07, 2020 | 112.15 | 113.28 | 112.11 | 112.95 | 1,590,245 | +1.77(+1.59%) |
Oct 06, 2020 | 112.61 | 113.56 | 110.99 | 111.18 | 2,538,751 | -1.02(-0.91%) |
Oct 05, 2020 | 111.17 | 112.35 | 111.17 | 112.21 | 1,927,623 | +1.78(+1.62%) |
Oct 02, 2020 | 108.51 | 111.03 | 108.24 | 110.42 | 2,842,578 | +0.32(+0.29%) |
Oct 01, 2020 | 110.35 | 110.88 | 109.39 | 110.11 | 1,646,085 | +0.27(+0.25%) |
Sep 30, 2020 | 109.35 | 110.86 | 109.11 | 109.84 | 2,683,925 | +0.80(+0.73%) |
Sep 29, 2020 | 110.00 | 110.01 | 108.63 | 109.04 | 2,307,502 | -0.85(-0.77%) |
Sep 28, 2020 | 109.39 | 110.44 | 109.37 | 109.88 | 1,829,209 | +1.76(+1.63%) |
Sep 25, 2020 | 106.37 | 108.36 | 106.19 | 108.12 | 2,256,854 | +1.23(+1.15%) |
Sep 24, 2020 | 106.51 | 107.94 | 105.60 | 106.90 | 2,994,979 | +0.19(+0.17%) |
Sep 23, 2020 | 109.15 | 109.60 | 106.65 | 106.71 | 1,600,032 | -2.21(-2.03%) |
Sep 22, 2020 | 108.75 | 109.50 | 108.19 | 108.92 | 1,600,340 | +0.30(+0.27%) |
Sep 21, 2020 | 109.56 | 109.56 | 107.38 | 108.63 | 2,888,778 | -2.54(-2.29%) |
Sep 18, 2020 | 112.41 | 112.41 | 110.61 | 111.17 | 2,002,683 | -1.06(-0.95%) |
Sep 17, 2020 | 111.55 | 112.58 | 110.93 | 112.23 | 2,878,934 | -0.49(-0.43%) |
Sep 16, 2020 | 112.50 | 113.92 | 112.31 | 112.72 | 1,391,627 | +0.71(+0.64%) |
Sep 15, 2020 | 112.58 | 112.88 | 111.84 | 112.01 | 4,004,837 | -0.08(-0.07%) |
Sep 14, 2020 | 111.36 | 112.57 | 111.23 | 112.09 | 3,048,552 | +1.56(+1.41%) |
Sep 11, 2020 | 110.44 | 111.01 | 109.73 | 110.53 | 2,205,689 | +0.62(+0.56%) |
Sep 10, 2020 | 111.88 | 112.16 | 109.78 | 109.91 | 2,297,388 | -1.64(-1.47%) |
Sep 09, 2020 | 111.09 | 112.34 | 110.83 | 111.56 | 2,408,193 | +1.34(+1.22%) |
Sep 08, 2020 | 111.71 | 111.71 | 109.97 | 110.22 | 2,418,251 | -2.08(-1.85%) |
Sep 04, 2020 | 113.26 | 113.62 | 110.85 | 112.30 | 5,330,100 | -0.16(-0.14%) |
Sep 03, 2020 | 114.92 | 115.62 | 111.66 | 112.45 | 4,316,966 | -2.38(-2.07%) |
Sep 02, 2020 | 113.29 | 115.14 | 113.02 | 114.83 | 3,143,773 | +1.81(+1.60%) |
Sep 01, 2020 | 112.39 | 113.02 | 111.91 | 113.02 | 2,667,445 | +0.36(+0.32%) |
Aug 31, 2020 | 113.55 | 113.56 | 112.61 | 112.66 | 2,934,234 | -0.95(-0.84%) |
Aug 28, 2020 | 113.19 | 113.69 | 112.59 | 113.61 | 1,258,724 | +0.78(+0.69%) |
Aug 27, 2020 | 112.36 | 113.21 | 112.31 | 112.83 | 1,876,743 | +0.80(+0.71%) |
Aug 26, 2020 | 112.16 | 112.26 | 111.59 | 112.04 | 1,665,055 | -0.22(-0.20%) |
Aug 25, 2020 | 112.71 | 112.87 | 111.73 | 112.26 | 1,378,097 | -0.08(-0.07%) |
Aug 24, 2020 | 111.26 | 112.34 | 110.88 | 112.34 | 1,658,743 | +1.65(+1.49%) |
Aug 21, 2020 | 110.38 | 110.76 | 110.23 | 110.69 | 2,114,466 | +0.07(+0.07%) |
Aug 20, 2020 | 110.33 | 110.95 | 110.18 | 110.62 | 2,557,236 | -0.50(-0.45%) |
Aug 19, 2020 | 111.78 | 112.13 | 110.92 | 111.11 | 2,323,176 | -0.52(-0.46%) |
Aug 18, 2020 | 112.01 | 112.22 | 111.46 | 111.63 | 1,820,694 | -0.40(-0.35%) |
Aug 17, 2020 | 112.34 | 112.43 | 111.90 | 112.03 | 1,783,356 | -0.22(-0.20%) |
Aug 14, 2020 | 111.75 | 112.66 | 111.62 | 112.25 | 1,048,900 | +0.08(+0.07%) |
Aug 13, 2020 | 112.23 | 112.66 | 111.81 | 112.17 | 1,619,359 | -0.71(-0.63%) |
Aug 12, 2020 | 113.19 | 113.34 | 112.51 | 112.88 | 2,012,555 | +0.72(+0.64%) |
Aug 11, 2020 | 113.49 | 113.95 | 111.88 | 112.16 | 2,800,975 | -0.11(-0.10%) |
Aug 10, 2020 | 111.39 | 112.39 | 111.39 | 112.27 | 1,989,589 | +1.02(+0.91%) |
Aug 07, 2020 | 109.71 | 111.25 | 109.70 | 111.25 | 1,973,574 | +1.17(+1.07%) |
Aug 06, 2020 | 109.76 | 110.19 | 109.49 | 110.08 | 1,998,238 | +0.18(+0.16%) |
Aug 05, 2020 | 109.87 | 110.11 | 109.72 | 109.90 | 1,443,938 | +0.81(+0.75%) |
Aug 04, 2020 | 108.40 | 109.15 | 108.14 | 109.09 | 1,453,542 | +0.50(+0.46%) |
Aug 03, 2020 | 108.62 | 108.85 | 107.92 | 108.59 | 2,168,415 | +0.35(+0.32%) |
Jul 31, 2020 | 108.31 | 108.37 | 106.75 | 108.24 | 4,223,630 | -0.35(-0.32%) |
Jul 30, 2020 | 108.47 | 108.77 | 107.47 | 108.59 | 1,966,512 | -1.11(-1.01%) |
Jul 29, 2020 | 108.65 | 109.89 | 108.51 | 109.70 | 1,353,867 | +1.45(+1.34%) |
Jul 28, 2020 | 108.32 | 108.96 | 108.18 | 108.25 | 3,753,457 | -0.35(-0.32%) |
Jul 27, 2020 | 108.42 | 108.66 | 107.76 | 108.60 | 1,260,304 | +0.15(+0.14%) |
Jul 24, 2020 | 109.09 | 109.24 | 108.13 | 108.45 | 2,617,977 | -1.00(-0.91%) |
Jul 23, 2020 | 109.51 | 110.22 | 108.92 | 109.45 | 2,603,449 | -0.12(-0.11%) |
Jul 22, 2020 | 108.67 | 109.67 | 108.45 | 109.57 | 1,069,335 | +0.62(+0.57%) |
Jul 21, 2020 | 108.33 | 109.51 | 108.32 | 108.95 | 1,980,699 | +1.31(+1.22%) |
Jul 20, 2020 | 108.13 | 108.25 | 107.39 | 107.64 | 2,231,500 | -0.70(-0.65%) |
Jul 17, 2020 | 108.27 | 108.61 | 107.79 | 108.34 | 2,118,686 | +0.44(+0.40%) |
Jul 16, 2020 | 107.42 | 108.33 | 107.17 | 107.91 | 2,219,713 | -0.09(-0.09%) |
Jul 15, 2020 | 107.85 | 108.31 | 107.19 | 108.00 | 3,983,768 | +1.84(+1.73%) |
Jul 14, 2020 | 104.33 | 106.31 | 103.92 | 106.16 | 3,003,263 | +1.56(+1.49%) |
Jul 13, 2020 | 105.42 | 106.40 | 104.42 | 104.60 | 2,910,453 | -0.12(-0.11%) |
Jul 10, 2020 | 102.78 | 104.78 | 102.78 | 104.72 | 2,050,729 | +1.89(+1.84%) |
Jul 09, 2020 | 104.39 | 104.43 | 101.95 | 102.83 | 2,755,444 | -1.56(-1.50%) |
Jul 08, 2020 | 104.25 | 104.77 | 103.47 | 104.39 | 6,061,641 | +0.31(+0.30%) |
Jul 07, 2020 | 104.74 | 104.94 | 103.90 | 104.07 | 3,906,512 | -1.47(-1.39%) |
Jul 06, 2020 | 105.99 | 106.35 | 105.07 | 105.54 | 1,438,030 | +1.07(+1.03%) |
Jul 02, 2020 | 105.37 | 105.98 | 104.18 | 104.47 | 2,069,125 | +0.53(+0.51%) |
Jul 01, 2020 | 104.43 | 105.08 | 103.57 | 103.94 | 2,079,592 | -0.13(-0.12%) |
Jun 30, 2020 | 102.72 | 104.56 | 102.57 | 104.07 | 3,551,843 | +1.15(+1.11%) |
Jun 29, 2020 | 101.88 | 102.93 | 101.17 | 102.93 | 2,480,320 | +1.87(+1.85%) |
Jun 26, 2020 | 102.84 | 102.86 | 100.65 | 101.06 | 4,345,585 | -2.36(-2.29%) |
Jun 25, 2020 | 101.89 | 103.53 | 101.34 | 103.43 | 1,679,447 | +1.09(+1.07%) |
Jun 24, 2020 | 104.49 | 104.49 | 101.62 | 102.34 | 2,270,188 | -3.11(-2.94%) |
Jun 23, 2020 | 106.53 | 106.61 | 105.36 | 105.44 | 1,476,913 | +0.07(+0.07%) |
Jun 22, 2020 | 105.10 | 105.65 | 104.28 | 105.37 | 2,184,781 | -0.07(-0.07%) |
Jun 19, 2020 | 108.01 | 108.01 | 105.01 | 105.44 | 2,194,110 | -0.91(-0.85%) |
Jun 18, 2020 | 105.63 | 106.82 | 105.27 | 106.35 | 1,550,157 | -0.10(-0.09%) |
Jun 17, 2020 | 107.80 | 108.21 | 106.23 | 106.45 | 2,742,446 | -1.11(-1.03%) |
Jun 16, 2020 | 109.26 | 109.26 | 105.82 | 107.56 | 2,709,958 | +1.77(+1.68%) |
Jun 15, 2020 | 102.21 | 106.28 | 101.65 | 105.78 | 3,600,847 | +0.93(+0.89%) |
Jun 12, 2020 | 106.21 | 106.36 | 102.70 | 104.85 | 1,944,194 | +1.82(+1.76%) |
Jun 11, 2020 | 106.50 | 107.19 | 102.81 | 103.03 | 3,702,334 | -7.16(-6.49%) |
Jun 10, 2020 | 112.63 | 113.03 | 110.19 | 110.19 | 2,179,139 | -2.49(-2.21%) |
Jun 09, 2020 | 113.29 | 113.43 | 112.25 | 112.68 | 2,624,712 | -2.26(-1.97%) |
Jun 08, 2020 | 113.86 | 115.00 | 113.46 | 114.94 | 5,020,699 | +2.18(+1.93%) |
Jun 05, 2020 | 113.17 | 114.07 | 112.45 | 112.76 | 3,444,937 | +3.25(+2.97%) |
Jun 04, 2020 | 108.53 | 109.55 | 108.08 | 109.51 | 2,559,413 | +0.62(+0.57%) |
Jun 03, 2020 | 107.45 | 109.17 | 107.36 | 108.89 | 2,291,760 | +2.43(+2.29%) |
Jun 02, 2020 | 105.99 | 106.45 | 105.60 | 106.45 | 2,663,430 | +1.08(+1.02%) |
Jun 01, 2020 | 104.73 | 105.74 | 104.36 | 105.38 | 2,011,375 | +0.56(+0.53%) |
May 29, 2020 | 104.33 | 105.08 | 103.18 | 104.82 | 3,507,323 | -0.13(-0.12%) |
May 28, 2020 | 106.58 | 106.58 | 104.64 | 104.94 | 3,259,391 | -0.58(-0.55%) |
May 27, 2020 | 105.04 | 105.62 | 103.53 | 105.52 | 2,905,144 | +2.37(+2.30%) |
May 26, 2020 | 103.02 | 103.93 | 102.95 | 103.15 | 2,205,631 | +2.79(+2.78%) |
May 22, 2020 | 100.35 | 100.45 | 99.53 | 100.36 | 1,732,321 | -0.05(-0.05%) |
May 21, 2020 | 100.86 | 101.27 | 99.91 | 100.41 | 1,530,028 | -0.56(-0.55%) |
May 20, 2020 | 100.59 | 101.40 | 100.39 | 100.97 | 3,051,030 | +1.80(+1.81%) |
May 19, 2020 | 100.56 | 100.75 | 99.17 | 99.17 | 1,476,872 | -1.64(-1.63%) |
May 18, 2020 | 99.46 | 101.40 | 99.18 | 100.81 | 2,574,548 | +4.38(+4.54%) |
May 15, 2020 | 95.74 | 96.61 | 95.10 | 96.43 | 2,052,198 | -0.05(-0.05%) |
May 14, 2020 | 93.87 | 96.50 | 92.70 | 96.48 | 2,809,539 | +1.37(+1.44%) |
May 13, 2020 | 97.07 | 97.07 | 94.41 | 95.11 | 3,742,957 | -2.34(-2.40%) |
May 12, 2020 | 100.13 | 100.29 | 97.40 | 97.45 | 2,657,495 | -2.25(-2.26%) |
May 11, 2020 | 99.74 | 100.40 | 99.03 | 99.70 | 3,418,962 | -0.96(-0.95%) |
May 08, 2020 | 99.74 | 100.81 | 99.47 | 100.66 | 2,147,791 | +2.34(+2.38%) |
May 07, 2020 | 98.36 | 99.47 | 98.15 | 98.31 | 1,908,586 | +1.27(+1.31%) |
May 06, 2020 | 99.12 | 99.37 | 97.03 | 97.05 | 1,886,127 | -1.55(-1.57%) |
May 05, 2020 | 99.31 | 100.01 | 98.53 | 98.60 | 2,716,295 | +0.43(+0.44%) |
May 04, 2020 | 97.40 | 98.26 | 96.67 | 98.17 | 2,495,494 | -0.12(-0.12%) |
May 01, 2020 | 99.64 | 99.77 | 97.91 | 98.29 | 2,546,930 | -2.99(-2.96%) |
Apr 30, 2020 | 102.45 | 102.45 | 100.92 | 101.28 | 2,881,607 | -2.33(-2.25%) |
Apr 29, 2020 | 103.34 | 104.39 | 102.61 | 103.61 | 2,673,951 | +2.34(+2.31%) |
Apr 28, 2020 | 102.29 | 102.74 | 100.73 | 101.27 | 2,472,764 | +0.82(+0.81%) |
Apr 27, 2020 | 98.82 | 100.89 | 98.71 | 100.45 | 2,728,545 | +2.29(+2.33%) |
Apr 24, 2020 | 97.55 | 98.55 | 96.68 | 98.17 | 2,714,054 | +1.15(+1.18%) |
Apr 23, 2020 | 97.44 | 98.75 | 96.95 | 97.02 | 3,371,822 | +0.00(+0.00%) |
Apr 22, 2020 | 97.51 | 97.65 | 96.49 | 97.02 | 1,911,347 | +1.52(+1.60%) |
Apr 21, 2020 | 95.84 | 96.91 | 95.11 | 95.49 | 3,546,645 | -2.47(-2.52%) |
Apr 20, 2020 | 98.19 | 99.72 | 97.69 | 97.96 | 4,430,334 | -2.08(-2.08%) |
Apr 17, 2020 | 98.78 | 100.39 | 98.25 | 100.04 | 3,579,943 | +3.79(+3.94%) |
Apr 16, 2020 | 97.02 | 97.02 | 95.22 | 96.25 | 3,064,676 | -0.38(-0.39%) |
Apr 15, 2020 | 97.34 | 97.40 | 95.87 | 96.62 | 3,050,049 | -3.21(-3.21%) |
Apr 14, 2020 | 99.71 | 100.52 | 98.66 | 99.83 | 4,145,684 | +1.92(+1.96%) |
Apr 13, 2020 | 99.83 | 100.03 | 96.73 | 97.91 | 4,665,051 | -2.10(-2.10%) |
Apr 09, 2020 | 99.25 | 101.42 | 98.64 | 100.01 | 5,653,154 | +2.53(+2.60%) |
Apr 08, 2020 | 94.81 | 97.94 | 93.83 | 97.48 | 3,603,701 | +3.81(+4.07%) |
Apr 07, 2020 | 96.62 | 97.07 | 93.62 | 93.67 | 3,601,053 | +0.61(+0.65%) |
Apr 06, 2020 | 91.06 | 93.80 | 90.66 | 93.06 | 5,175,717 | +5.58(+6.37%) |
Apr 03, 2020 | 88.72 | 89.53 | 86.51 | 87.49 | 4,814,267 | -1.43(-1.61%) |
Apr 02, 2020 | 86.47 | 89.62 | 86.34 | 88.92 | 5,035,794 | +2.10(+2.42%) |