Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 134.65 | 135.02 | 132.21 | 133.39 | 4,326,377 | -0.78(-0.58%) |
Feb 25, 2021 | 133.80 | 136.28 | 133.39 | 134.17 | 4,817,140 | -0.61(-0.45%) |
Feb 24, 2021 | 132.02 | 136.29 | 131.51 | 134.78 | 7,014,838 | +2.63(+1.99%) |
Feb 23, 2021 | 131.18 | 134.06 | 130.78 | 132.15 | 5,661,227 | +1.15(+0.88%) |
Feb 22, 2021 | 127.28 | 131.48 | 125.22 | 131.00 | 4,519,398 | +4.39(+3.47%) |
Feb 19, 2021 | 130.03 | 130.03 | 126.53 | 126.61 | 5,723,878 | -3.16(-2.44%) |
Feb 18, 2021 | 127.56 | 130.49 | 127.56 | 129.77 | 2,830,928 | +1.23(+0.95%) |
Feb 17, 2021 | 128.63 | 129.16 | 126.32 | 128.55 | 2,911,111 | -0.12(-0.09%) |
Feb 16, 2021 | 131.69 | 131.72 | 127.98 | 128.66 | 5,439,712 | -2.41(-1.84%) |
Feb 12, 2021 | 130.70 | 132.06 | 130.18 | 131.07 | 4,270,924 | +0.44(+0.33%) |
Feb 11, 2021 | 129.30 | 130.97 | 128.62 | 130.63 | 4,184,743 | +1.73(+1.34%) |
Feb 10, 2021 | 129.04 | 129.50 | 127.03 | 128.90 | 5,167,900 | +0.47(+0.37%) |
Feb 09, 2021 | 122.76 | 129.21 | 121.41 | 128.43 | 7,829,606 | -0.54(-0.42%) |
Feb 08, 2021 | 128.83 | 129.75 | 127.15 | 128.97 | 3,817,875 | +1.16(+0.91%) |
Feb 05, 2021 | 128.87 | 130.11 | 127.31 | 127.81 | 2,927,634 | -0.53(-0.41%) |
Feb 04, 2021 | 127.98 | 129.64 | 127.74 | 128.34 | 2,290,766 | +1.17(+0.92%) |
Feb 03, 2021 | 125.71 | 128.91 | 125.71 | 127.17 | 2,566,256 | -0.72(-0.57%) |
Feb 02, 2021 | 126.19 | 130.46 | 125.66 | 127.90 | 5,014,497 | +2.99(+2.39%) |
Feb 01, 2021 | 123.03 | 125.91 | 121.79 | 124.91 | 6,782,777 | +5.58(+4.67%) |
Jan 29, 2021 | 121.06 | 121.30 | 119.02 | 119.33 | 4,700,789 | -1.80(-1.48%) |
Jan 28, 2021 | 119.31 | 123.01 | 118.56 | 121.13 | 4,868,572 | +2.70(+2.28%) |
Jan 27, 2021 | 122.48 | 122.71 | 117.81 | 118.44 | 6,475,279 | -5.44(-4.39%) |
Jan 26, 2021 | 124.28 | 125.39 | 122.31 | 123.88 | 4,493,107 | +0.34(+0.27%) |
Jan 25, 2021 | 124.57 | 125.21 | 121.67 | 123.54 | 5,504,071 | -1.23(-0.98%) |
Jan 22, 2021 | 128.25 | 128.48 | 124.75 | 124.77 | 5,695,531 | -4.37(-3.38%) |
Jan 21, 2021 | 126.38 | 129.52 | 126.14 | 129.13 | 4,592,839 | +2.43(+1.91%) |
Jan 20, 2021 | 124.32 | 127.20 | 123.30 | 126.71 | 3,772,852 | +2.93(+2.37%) |
Jan 19, 2021 | 125.99 | 126.47 | 123.67 | 123.78 | 4,020,847 | -1.61(-1.29%) |
Jan 15, 2021 | 124.26 | 126.06 | 121.79 | 125.39 | 6,740,450 | +0.52(+0.42%) |
Jan 14, 2021 | 127.05 | 127.08 | 124.49 | 124.87 | 10,234,327 | -1.69(-1.34%) |
Jan 13, 2021 | 129.64 | 130.74 | 126.42 | 126.56 | 8,006,288 | -2.60(-2.01%) |
Jan 12, 2021 | 131.51 | 132.32 | 128.42 | 129.16 | 3,914,761 | -2.35(-1.79%) |
Jan 11, 2021 | 132.31 | 135.01 | 131.28 | 131.51 | 4,175,704 | -2.51(-1.88%) |
Jan 08, 2021 | 130.80 | 134.08 | 130.80 | 134.03 | 6,634,096 | +2.79(+2.13%) |
Jan 07, 2021 | 132.96 | 134.34 | 130.94 | 131.23 | 5,156,328 | -2.15(-1.61%) |
Jan 06, 2021 | 132.31 | 134.95 | 131.05 | 133.38 | 4,104,011 | +1.27(+0.96%) |
Jan 05, 2021 | 135.03 | 135.98 | 131.88 | 132.11 | 3,654,878 | -3.12(-2.31%) |
Jan 04, 2021 | 136.73 | 137.12 | 133.57 | 135.24 | 4,219,911 | -1.50(-1.10%) |
Dec 31, 2020 | 136.73 | 136.73 | 136.73 | 2,358,425 | +1.87(+1.38%) | |
Dec 30, 2020 | 137.02 | 137.11 | 134.78 | 134.87 | 2,358,425 | -1.70(-1.25%) |
Dec 29, 2020 | 136.97 | 137.74 | 136.10 | 136.57 | 2,990,772 | +0.98(+0.72%) |
Dec 28, 2020 | 135.81 | 136.28 | 134.59 | 135.59 | 3,506,538 | -0.49(-0.36%) |
Dec 24, 2020 | 130.13 | 137.05 | 130.01 | 136.09 | 6,569,331 | +5.88(+4.51%) |
Dec 23, 2020 | 130.88 | 131.05 | 129.47 | 130.21 | 5,947,903 | -0.10(-0.07%) |
Dec 22, 2020 | 135.43 | 135.49 | 130.10 | 130.31 | 5,765,741 | -4.93(-3.65%) |
Dec 21, 2020 | 137.55 | 138.20 | 131.41 | 135.24 | 6,494,081 | -5.13(-3.66%) |
Dec 18, 2020 | 140.89 | 142.01 | 139.24 | 140.37 | 4,891,150 | -0.73(-0.51%) |
Dec 17, 2020 | 139.45 | 141.64 | 139.16 | 141.09 | 2,199,563 | +2.29(+1.65%) |
Dec 16, 2020 | 137.77 | 140.69 | 136.29 | 138.80 | 4,627,118 | -1.44(-1.03%) |
Dec 15, 2020 | 140.22 | 140.87 | 138.52 | 140.24 | 3,119,531 | +0.84(+0.60%) |
Dec 14, 2020 | 142.88 | 143.19 | 139.21 | 139.40 | 4,465,746 | -3.48(-2.43%) |
Dec 11, 2020 | 140.96 | 143.30 | 140.96 | 142.88 | 2,114,667 | +0.68(+0.48%) |
Dec 10, 2020 | 142.65 | 143.71 | 141.23 | 142.20 | 2,469,675 | -0.29(-0.20%) |
Dec 09, 2020 | 145.77 | 145.77 | 141.53 | 142.49 | 4,156,042 | -3.29(-2.26%) |
Dec 08, 2020 | 145.34 | 145.96 | 144.34 | 145.78 | 1,949,190 | +0.60(+0.41%) |
Dec 07, 2020 | 145.22 | 146.20 | 144.42 | 145.18 | 3,219,661 | +0.67(+0.47%) |
Dec 04, 2020 | 142.55 | 144.59 | 142.13 | 144.51 | 2,168,023 | +2.49(+1.75%) |
Dec 03, 2020 | 143.37 | 143.81 | 141.40 | 142.02 | 2,704,855 | -1.26(-0.88%) |
Dec 02, 2020 | 145.01 | 145.15 | 142.54 | 143.28 | 3,072,144 | -1.73(-1.19%) |
Dec 01, 2020 | 144.37 | 145.93 | 143.82 | 145.01 | 3,594,867 | +1.90(+1.33%) |
Nov 30, 2020 | 141.75 | 143.20 | 140.00 | 143.11 | 4,752,178 | +0.12(+0.09%) |
Nov 27, 2020 | 143.51 | 144.36 | 142.44 | 142.99 | 2,064,009 | +0.30(+0.21%) |
Nov 25, 2020 | 142.96 | 143.34 | 140.77 | 142.69 | 1,751,447 | -0.92(-0.64%) |
Nov 24, 2020 | 141.01 | 144.10 | 140.24 | 143.60 | 3,069,215 | +3.47(+2.48%) |
Nov 23, 2020 | 139.49 | 141.13 | 139.00 | 140.13 | 2,458,464 | +1.11(+0.80%) |
Nov 20, 2020 | 142.14 | 142.28 | 138.96 | 139.02 | 2,335,919 | -3.40(-2.39%) |
Nov 19, 2020 | 139.72 | 142.72 | 137.74 | 142.43 | 3,107,900 | +2.63(+1.88%) |
Nov 18, 2020 | 141.18 | 141.27 | 139.79 | 139.79 | 2,411,610 | -1.93(-1.36%) |
Nov 17, 2020 | 141.71 | 143.47 | 140.00 | 141.72 | 2,450,958 | -0.89(-0.62%) |
Nov 16, 2020 | 141.75 | 142.96 | 140.66 | 142.61 | 2,550,576 | +3.06(+2.19%) |
Nov 13, 2020 | 137.67 | 140.30 | 137.45 | 139.55 | 1,997,950 | +2.46(+1.79%) |
Nov 12, 2020 | 138.70 | 138.89 | 136.64 | 137.09 | 2,102,953 | -1.33(-0.96%) |
Nov 11, 2020 | 138.99 | 139.09 | 136.64 | 138.42 | 2,330,880 | -0.78(-0.56%) |
Nov 10, 2020 | 136.32 | 139.96 | 135.98 | 139.21 | 3,594,523 | +2.58(+1.88%) |
Nov 09, 2020 | 136.42 | 140.82 | 135.00 | 136.63 | 6,718,632 | +8.25(+6.42%) |
Nov 06, 2020 | 128.62 | 128.97 | 127.22 | 128.38 | 1,622,854 | +0.53(+0.41%) |
Nov 05, 2020 | 129.98 | 130.06 | 126.99 | 127.86 | 3,866,519 | -0.20(-0.16%) |
Nov 04, 2020 | 125.95 | 130.12 | 125.21 | 128.06 | 3,690,173 | +4.16(+3.35%) |
Nov 03, 2020 | 121.47 | 124.64 | 120.66 | 123.90 | 3,338,756 | +4.36(+3.65%) |
Nov 02, 2020 | 121.26 | 122.03 | 118.84 | 119.54 | 4,563,990 | -0.60(-0.50%) |
Oct 30, 2020 | 120.03 | 123.09 | 118.47 | 120.14 | 5,699,644 | -0.41(-0.34%) |
Oct 29, 2020 | 118.49 | 124.50 | 115.88 | 120.56 | 10,026,176 | -7.22(-5.65%) |
Oct 28, 2020 | 130.78 | 131.28 | 127.55 | 127.78 | 4,444,302 | -5.16(-3.88%) |
Oct 27, 2020 | 135.18 | 136.47 | 132.80 | 132.94 | 3,279,603 | -1.50(-1.12%) |
Oct 26, 2020 | 137.42 | 137.85 | 133.33 | 134.44 | 2,710,311 | -4.80(-3.45%) |
Oct 23, 2020 | 139.16 | 139.76 | 137.83 | 139.24 | 3,080,925 | +1.62(+1.18%) |
Oct 22, 2020 | 136.31 | 138.08 | 135.18 | 137.62 | 1,810,304 | +1.26(+0.93%) |
Oct 21, 2020 | 135.44 | 137.47 | 135.02 | 136.36 | 1,967,796 | +0.69(+0.50%) |
Oct 20, 2020 | 135.08 | 137.07 | 134.42 | 135.68 | 2,827,708 | +0.89(+0.66%) |
Oct 19, 2020 | 139.10 | 139.51 | 134.29 | 134.79 | 3,040,482 | -3.95(-2.85%) |
Oct 16, 2020 | 138.99 | 140.87 | 138.64 | 138.74 | 3,651,190 | +0.00(+0.00%) |
Oct 15, 2020 | 136.51 | 138.75 | 135.73 | 138.74 | 3,659,001 | -0.18(-0.13%) |
Oct 14, 2020 | 141.09 | 141.56 | 137.90 | 138.93 | 2,424,425 | -1.82(-1.30%) |
Oct 13, 2020 | 144.18 | 144.62 | 140.12 | 140.75 | 2,522,105 | -3.11(-2.16%) |
Oct 12, 2020 | 144.26 | 144.91 | 142.99 | 143.86 | 3,079,145 | +0.15(+0.11%) |
Oct 09, 2020 | 142.26 | 143.84 | 141.59 | 143.71 | 2,896,955 | +2.34(+1.66%) |
Oct 08, 2020 | 141.06 | 141.66 | 139.99 | 141.37 | 2,069,210 | +1.93(+1.38%) |
Oct 07, 2020 | 140.53 | 141.05 | 138.88 | 139.44 | 3,345,528 | +0.22(+0.16%) |
Oct 06, 2020 | 140.37 | 142.69 | 138.88 | 139.21 | 3,146,812 | -1.16(-0.82%) |
Oct 05, 2020 | 140.91 | 141.64 | 139.09 | 140.37 | 2,238,693 | +0.41(+0.29%) |
Oct 02, 2020 | 139.88 | 140.71 | 137.92 | 139.97 | 2,159,312 | -1.66(-1.17%) |
Oct 01, 2020 | 143.67 | 144.94 | 140.32 | 141.62 | 3,869,458 | -0.33(-0.23%) |
Sep 30, 2020 | 143.44 | 143.95 | 140.71 | 141.95 | 3,529,079 | -1.53(-1.07%) |
Sep 29, 2020 | 142.99 | 143.86 | 142.45 | 143.49 | 2,092,984 | +0.84(+0.59%) |
Sep 28, 2020 | 142.36 | 143.45 | 141.87 | 142.65 | 1,786,493 | +1.86(+1.32%) |
Sep 25, 2020 | 138.06 | 141.40 | 137.22 | 140.79 | 2,098,542 | +1.73(+1.24%) |
Sep 24, 2020 | 138.14 | 140.19 | 133.51 | 139.06 | 3,553,576 | +0.58(+0.42%) |
Sep 23, 2020 | 141.17 | 141.41 | 138.10 | 138.48 | 1,945,092 | -2.49(-1.76%) |
Sep 22, 2020 | 139.07 | 141.37 | 137.88 | 140.97 | 2,184,907 | +2.09(+1.51%) |
Sep 21, 2020 | 138.93 | 139.38 | 136.16 | 138.88 | 3,059,725 | -2.54(-1.79%) |
Sep 18, 2020 | 143.21 | 144.58 | 140.30 | 141.41 | 3,754,064 | -2.08(-1.45%) |
Sep 17, 2020 | 140.54 | 143.58 | 140.26 | 143.50 | 3,015,089 | +0.14(+0.09%) |
Sep 16, 2020 | 144.34 | 145.44 | 143.29 | 143.36 | 2,791,039 | +0.16(+0.11%) |
Sep 15, 2020 | 142.35 | 143.78 | 141.71 | 143.20 | 2,190,878 | +2.19(+1.55%) |
Sep 14, 2020 | 140.49 | 142.30 | 139.61 | 141.01 | 2,953,651 | +1.93(+1.39%) |
Sep 11, 2020 | 140.59 | 141.44 | 137.63 | 139.08 | 2,682,289 | -1.57(-1.12%) |
Sep 10, 2020 | 143.74 | 145.16 | 140.00 | 140.65 | 2,287,945 | -2.21(-1.55%) |
Sep 09, 2020 | 141.99 | 143.79 | 140.24 | 142.86 | 3,839,333 | +2.69(+1.92%) |
Sep 08, 2020 | 139.27 | 141.44 | 138.53 | 140.17 | 4,297,276 | -2.21(-1.55%) |
Sep 04, 2020 | 145.27 | 145.73 | 140.31 | 142.38 | 3,332,066 | -2.79(-1.92%) |
Sep 03, 2020 | 148.65 | 148.81 | 143.19 | 145.17 | 2,611,670 | -4.68(-3.12%) |
Sep 02, 2020 | 146.71 | 150.77 | 145.80 | 149.84 | 3,312,531 | +3.28(+2.24%) |
Sep 01, 2020 | 145.02 | 146.74 | 144.65 | 146.56 | 2,744,202 | +1.44(+0.99%) |
Aug 31, 2020 | 146.68 | 146.68 | 144.98 | 145.12 | 4,050,366 | -1.56(-1.06%) |
Aug 28, 2020 | 145.35 | 146.73 | 144.61 | 146.68 | 2,611,495 | +1.22(+0.84%) |
Aug 27, 2020 | 143.11 | 145.70 | 142.05 | 145.46 | 4,222,264 | +3.18(+2.24%) |
Aug 26, 2020 | 140.21 | 142.90 | 139.19 | 142.27 | 4,844,067 | +2.42(+1.73%) |
Aug 25, 2020 | 136.57 | 139.94 | 135.48 | 139.85 | 2,753,933 | +3.56(+2.61%) |
Aug 24, 2020 | 137.78 | 137.79 | 134.90 | 136.29 | 3,270,091 | -0.12(-0.09%) |
Aug 21, 2020 | 135.95 | 137.07 | 135.36 | 136.41 | 3,440,692 | +0.54(+0.40%) |
Aug 20, 2020 | 136.25 | 136.75 | 135.36 | 135.88 | 3,634,791 | -1.32(-0.96%) |
Aug 19, 2020 | 139.49 | 139.49 | 137.04 | 137.19 | 3,846,427 | -1.15(-0.83%) |
Aug 18, 2020 | 139.40 | 139.50 | 137.40 | 138.35 | 3,942,638 | -0.44(-0.32%) |
Aug 17, 2020 | 139.09 | 140.03 | 138.34 | 138.79 | 2,735,149 | +0.38(+0.27%) |
Aug 14, 2020 | 139.62 | 139.78 | 137.76 | 138.41 | 1,818,993 | -1.27(-0.91%) |
Aug 13, 2020 | 137.33 | 140.08 | 137.33 | 139.69 | 2,967,633 | +1.33(+0.96%) |
Aug 12, 2020 | 138.28 | 139.40 | 137.71 | 138.36 | 2,304,025 | +0.74(+0.54%) |
Aug 11, 2020 | 140.86 | 141.00 | 137.29 | 137.62 | 2,955,501 | -2.99(-2.13%) |
Aug 10, 2020 | 142.38 | 142.79 | 139.72 | 140.61 | 3,523,643 | -1.56(-1.10%) |
Aug 07, 2020 | 140.68 | 142.36 | 139.88 | 142.17 | 3,513,560 | +0.75(+0.53%) |
Aug 06, 2020 | 140.28 | 142.08 | 139.95 | 141.42 | 4,570,534 | +0.48(+0.34%) |
Aug 05, 2020 | 142.84 | 143.22 | 139.51 | 140.94 | 6,720,413 | -0.67(-0.48%) |
Aug 04, 2020 | 141.16 | 143.59 | 139.49 | 141.61 | 6,291,168 | -1.66(-1.16%) |
Aug 03, 2020 | 141.53 | 143.69 | 141.30 | 143.27 | 4,667,424 | +2.52(+1.79%) |
Jul 31, 2020 | 139.39 | 140.84 | 138.71 | 140.75 | 3,705,656 | +1.07(+0.76%) |
Jul 30, 2020 | 137.19 | 139.99 | 136.62 | 139.69 | 2,804,007 | +0.45(+0.32%) |
Jul 29, 2020 | 137.27 | 139.66 | 136.52 | 139.23 | 2,353,383 | +2.02(+1.47%) |
Jul 28, 2020 | 137.53 | 138.62 | 136.99 | 137.21 | 1,914,829 | -0.78(-0.57%) |
Jul 27, 2020 | 138.15 | 139.23 | 136.92 | 137.99 | 2,841,830 | -0.25(-0.18%) |
Jul 24, 2020 | 138.57 | 139.13 | 137.26 | 138.24 | 2,532,079 | -1.24(-0.89%) |
Jul 23, 2020 | 139.41 | 142.54 | 138.71 | 139.48 | 3,487,271 | +0.21(+0.15%) |
Jul 22, 2020 | 138.30 | 139.45 | 137.75 | 139.27 | 2,165,202 | +1.32(+0.96%) |
Jul 21, 2020 | 137.08 | 138.72 | 136.60 | 137.95 | 3,547,182 | +1.78(+1.31%) |
Jul 20, 2020 | 135.07 | 136.58 | 133.91 | 136.17 | 2,420,503 | +1.04(+0.77%) |
Jul 17, 2020 | 134.14 | 135.85 | 133.17 | 135.13 | 2,147,574 | +1.56(+1.17%) |
Jul 16, 2020 | 134.24 | 134.62 | 132.93 | 133.58 | 1,907,938 | -1.52(-1.13%) |
Jul 15, 2020 | 132.81 | 135.58 | 132.33 | 135.10 | 4,615,413 | +3.86(+2.94%) |
Jul 14, 2020 | 129.86 | 131.28 | 128.17 | 131.24 | 3,742,718 | +0.90(+0.69%) |
Jul 13, 2020 | 132.88 | 133.46 | 129.97 | 130.33 | 3,606,375 | -1.35(-1.02%) |
Jul 10, 2020 | 130.31 | 131.87 | 129.52 | 131.68 | 2,072,523 | +1.05(+0.80%) |
Jul 09, 2020 | 131.90 | 132.34 | 128.98 | 130.63 | 4,561,160 | -0.97(-0.74%) |
Jul 08, 2020 | 131.64 | 132.36 | 130.21 | 131.60 | 4,582,564 | +0.29(+0.22%) |
Jul 07, 2020 | 131.36 | 133.74 | 130.50 | 131.31 | 3,664,551 | -0.99(-0.75%) |
Jul 06, 2020 | 133.88 | 133.88 | 131.51 | 132.31 | 2,428,836 | +0.72(+0.55%) |
Jul 02, 2020 | 133.28 | 134.19 | 131.28 | 131.59 | 2,089,051 | -0.08(-0.06%) |
Jul 01, 2020 | 129.43 | 132.43 | 128.62 | 131.66 | 3,429,887 | +2.66(+2.07%) |
Jun 30, 2020 | 126.18 | 129.75 | 125.73 | 129.00 | 3,923,245 | +2.81(+2.23%) |
Jun 29, 2020 | 126.65 | 126.78 | 124.47 | 126.19 | 3,571,926 | +0.64(+0.51%) |
Jun 26, 2020 | 127.71 | 128.53 | 125.27 | 125.55 | 11,269,671 | -2.66(-2.08%) |
Jun 25, 2020 | 127.95 | 128.91 | 126.44 | 128.22 | 3,396,785 | +0.94(+0.74%) |
Jun 24, 2020 | 132.01 | 132.70 | 126.77 | 127.28 | 6,040,580 | -5.44(-4.10%) |
Jun 23, 2020 | 135.35 | 135.35 | 132.27 | 132.72 | 2,392,703 | -0.95(-0.71%) |
Jun 22, 2020 | 130.50 | 133.96 | 130.03 | 133.67 | 3,295,955 | +3.80(+2.93%) |
Jun 19, 2020 | 136.88 | 137.38 | 129.87 | 129.87 | 6,553,115 | -4.76(-3.54%) |
Jun 18, 2020 | 132.61 | 135.56 | 132.61 | 134.63 | 2,154,023 | +1.31(+0.98%) |
Jun 17, 2020 | 133.30 | 135.84 | 132.99 | 133.33 | 3,726,651 | -1.91(-1.42%) |
Jun 16, 2020 | 136.04 | 137.57 | 133.83 | 135.24 | 5,465,841 | +3.02(+2.28%) |
Jun 15, 2020 | 129.16 | 133.47 | 128.64 | 132.22 | 5,120,442 | +0.35(+0.26%) |
Jun 12, 2020 | 132.11 | 133.24 | 128.96 | 131.87 | 3,633,412 | +2.74(+2.12%) |
Jun 11, 2020 | 132.91 | 133.74 | 129.11 | 129.13 | 3,700,659 | -6.39(-4.71%) |
Jun 10, 2020 | 136.16 | 136.83 | 134.02 | 135.52 | 2,903,921 | -0.14(-0.11%) |
Jun 09, 2020 | 136.28 | 137.28 | 135.38 | 135.66 | 2,420,103 | -1.15(-0.84%) |
Jun 08, 2020 | 136.67 | 137.61 | 134.85 | 136.81 | 3,266,997 | -0.48(-0.35%) |
Jun 05, 2020 | 132.92 | 137.43 | 131.19 | 137.29 | 5,127,698 | +6.53(+4.99%) |
Jun 04, 2020 | 133.26 | 133.87 | 128.97 | 130.77 | 4,877,671 | -3.17(-2.36%) |
Jun 03, 2020 | 133.92 | 134.35 | 132.28 | 133.94 | 3,405,781 | +0.59(+0.44%) |
Jun 02, 2020 | 133.87 | 134.32 | 132.13 | 133.35 | 6,174,920 | +0.09(+0.06%) |
Jun 01, 2020 | 133.30 | 133.89 | 132.30 | 133.26 | 2,113,500 | +0.04(+0.03%) |
May 29, 2020 | 132.96 | 133.72 | 130.94 | 133.23 | 3,964,126 | +0.44(+0.33%) |
May 28, 2020 | 133.41 | 134.64 | 132.46 | 132.78 | 2,921,637 | +0.33(+0.25%) |
May 27, 2020 | 132.44 | 132.85 | 129.24 | 132.46 | 3,227,045 | +1.37(+1.05%) |
May 26, 2020 | 134.35 | 134.91 | 130.88 | 131.09 | 3,390,458 | +0.42(+0.32%) |
May 22, 2020 | 131.13 | 131.49 | 129.81 | 130.66 | 1,973,570 | -0.33(-0.25%) |
May 21, 2020 | 132.16 | 132.82 | 130.10 | 130.99 | 4,190,614 | -1.54(-1.17%) |
May 20, 2020 | 131.81 | 134.19 | 131.00 | 132.53 | 3,133,637 | +2.56(+1.97%) |
May 19, 2020 | 129.94 | 132.43 | 129.73 | 129.97 | 2,529,197 | -0.86(-0.66%) |
May 18, 2020 | 129.60 | 133.98 | 129.53 | 130.84 | 4,849,084 | +3.95(+3.12%) |
May 15, 2020 | 123.83 | 127.29 | 122.85 | 126.88 | 4,132,732 | +2.35(+1.89%) |
May 14, 2020 | 120.86 | 124.94 | 120.51 | 124.53 | 5,303,415 | +2.19(+1.79%) |
May 13, 2020 | 122.93 | 125.03 | 121.02 | 122.34 | 6,712,608 | -0.40(-0.33%) |
May 12, 2020 | 123.67 | 125.12 | 122.61 | 122.75 | 3,498,318 | -0.32(-0.26%) |
May 11, 2020 | 122.14 | 125.18 | 121.12 | 123.06 | 4,636,925 | +0.01(+0.01%) |
May 08, 2020 | 125.86 | 128.72 | 122.47 | 123.05 | 4,720,562 | -1.16(-0.93%) |
May 07, 2020 | 125.18 | 129.01 | 123.00 | 124.22 | 6,183,220 | -2.37(-1.87%) |
May 06, 2020 | 128.74 | 129.98 | 126.50 | 126.58 | 4,334,989 | -0.04(-0.03%) |
May 05, 2020 | 125.23 | 127.45 | 123.72 | 126.62 | 3,234,281 | +3.23(+2.62%) |
May 04, 2020 | 122.94 | 123.90 | 122.01 | 123.39 | 2,732,887 | -0.68(-0.55%) |
May 01, 2020 | 123.39 | 125.36 | 122.83 | 124.07 | 2,688,219 | -2.50(-1.97%) |
Apr 30, 2020 | 127.61 | 128.13 | 125.14 | 126.57 | 3,578,386 | -2.30(-1.79%) |
Apr 29, 2020 | 127.63 | 131.65 | 126.83 | 128.87 | 5,887,824 | +4.95(+4.00%) |
Apr 28, 2020 | 124.44 | 126.09 | 120.17 | 123.92 | 4,560,037 | +1.43(+1.17%) |
Apr 27, 2020 | 121.53 | 122.83 | 119.17 | 122.49 | 3,544,319 | +1.83(+1.52%) |
Apr 24, 2020 | 117.56 | 121.10 | 116.79 | 120.65 | 4,175,144 | +4.37(+3.75%) |
Apr 23, 2020 | 118.30 | 118.86 | 116.00 | 116.29 | 2,251,093 | -1.31(-1.12%) |
Apr 22, 2020 | 115.45 | 118.65 | 115.17 | 117.60 | 3,143,075 | +4.88(+4.32%) |
Apr 21, 2020 | 115.24 | 115.77 | 112.33 | 112.73 | 3,807,745 | -4.94(-4.20%) |
Apr 20, 2020 | 120.78 | 120.83 | 117.39 | 117.67 | 4,461,285 | -5.12(-4.17%) |
Apr 17, 2020 | 120.66 | 123.04 | 119.34 | 122.79 | 4,065,206 | +4.77(+4.04%) |
Apr 16, 2020 | 117.29 | 118.09 | 115.10 | 118.03 | 5,296,891 | +2.72(+2.36%) |
Apr 15, 2020 | 116.28 | 116.33 | 112.93 | 115.31 | 4,707,684 | -3.48(-2.93%) |
Apr 14, 2020 | 117.94 | 119.81 | 113.25 | 118.79 | 6,276,168 | +0.18(+0.15%) |
Apr 13, 2020 | 119.16 | 119.62 | 115.55 | 118.61 | 4,715,759 | -1.46(-1.22%) |
Apr 09, 2020 | 121.32 | 123.47 | 118.88 | 120.07 | 4,879,581 | +0.34(+0.28%) |
Apr 08, 2020 | 116.96 | 120.97 | 115.48 | 119.73 | 3,798,890 | +4.44(+3.85%) |
Apr 07, 2020 | 123.63 | 125.55 | 115.07 | 115.29 | 5,374,186 | -2.76(-2.34%) |
Apr 06, 2020 | 116.82 | 118.73 | 114.53 | 118.05 | 5,948,328 | +7.48(+6.77%) |
Apr 03, 2020 | 111.83 | 112.45 | 107.67 | 110.57 | 3,898,580 | -1.81(-1.61%) |
Apr 02, 2020 | 108.72 | 113.67 | 107.93 | 112.38 | 3,715,656 | +2.45(+2.23%) |
Apr 01, 2020 | 111.59 | 112.77 | 108.62 | 109.94 | 5,426,338 | -6.80(-5.82%) |
Mar 31, 2020 | 118.97 | 120.06 | 114.29 | 116.73 | 8,986,316 | -3.50(-2.91%) |
Mar 30, 2020 | 118.13 | 120.81 | 115.81 | 120.23 | 3,916,520 | +4.98(+4.32%) |
Mar 27, 2020 | 115.08 | 119.24 | 112.31 | 115.25 | 4,106,264 | -3.40(-2.86%) |
Mar 26, 2020 | 116.84 | 119.28 | 113.56 | 118.65 | 6,809,352 | +3.14(+2.72%) |
Mar 25, 2020 | 114.64 | 119.70 | 110.41 | 115.51 | 6,086,878 | +1.16(+1.02%) |
Mar 24, 2020 | 104.61 | 115.41 | 104.25 | 114.35 | 8,194,352 | +16.04(+16.31%) |
Mar 23, 2020 | 96.52 | 100.56 | 94.36 | 98.31 | 8,649,911 | -0.36(-0.36%) |
Mar 20, 2020 | 102.01 | 104.87 | 95.10 | 98.67 | 10,534,878 | -2.31(-2.29%) |
Mar 19, 2020 | 97.88 | 104.12 | 93.02 | 100.98 | 8,397,817 | +2.20(+2.22%) |
Mar 18, 2020 | 101.33 | 103.78 | 87.98 | 98.78 | 10,641,354 | -10.58(-9.67%) |
Mar 17, 2020 | 105.57 | 111.69 | 101.34 | 109.36 | 7,738,536 | +5.38(+5.18%) |
Mar 16, 2020 | 107.00 | 113.77 | 103.98 | 103.98 | 8,489,688 | -20.68(-16.59%) |
Mar 13, 2020 | 119.49 | 125.45 | 114.44 | 124.66 | 7,072,819 | -2.60(-2.04%) |
Mar 12, 2020 | 118.28 | 127.26 | 113.62 | 127.26 | 8,664,467 | +0.00(+0.00%) |
Mar 11, 2020 | 130.67 | 132.79 | 125.82 | 127.26 | 5,091,275 | -7.60(-5.63%) |
Mar 10, 2020 | 129.20 | 134.95 | 125.61 | 134.86 | 6,875,697 | +10.39(+8.35%) |
Mar 09, 2020 | 124.54 | 128.09 | 121.55 | 124.46 | 6,477,768 | -9.45(-7.05%) |
Mar 06, 2020 | 133.94 | 134.66 | 129.78 | 133.91 | 5,268,699 | -2.72(-1.99%) |
Mar 05, 2020 | 140.84 | 140.84 | 135.00 | 136.63 | 4,427,895 | -6.87(-4.79%) |
Mar 04, 2020 | 139.01 | 143.57 | 137.88 | 143.50 | 2,813,171 | +6.55(+4.78%) |
Mar 03, 2020 | 142.67 | 143.99 | 135.53 | 136.95 | 4,765,920 | -5.28(-3.71%) |