Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 125.40 | 126.46 | 125.40 | 126.10 | 19,750 | +0.78(+0.62%) |
Jun 29, 2021 | 126.31 | 126.86 | 124.88 | 125.32 | 82,870 | -2.53(-1.98%) |
Jun 28, 2021 | 128.42 | 128.78 | 127.35 | 127.85 | 32,918 | -2.52(-1.93%) |
Jun 25, 2021 | 131.17 | 131.17 | 130.24 | 130.36 | 15,347 | -0.13(-0.10%) |
Jun 24, 2021 | 130.00 | 130.72 | 129.81 | 130.49 | 11,735 | +0.67(+0.52%) |
Jun 23, 2021 | 129.65 | 131.28 | 129.46 | 129.82 | 39,523 | +2.22(+1.74%) |
Jun 22, 2021 | 128.28 | 128.28 | 126.98 | 127.60 | 38,141 | -1.58(-1.23%) |
Jun 21, 2021 | 128.18 | 130.00 | 127.94 | 129.19 | 16,723 | +2.11(+1.66%) |
Jun 18, 2021 | 129.65 | 129.80 | 127.08 | 127.08 | 134,022 | -5.52(-4.16%) |
Jun 17, 2021 | 130.21 | 132.60 | 126.74 | 132.60 | 153,840 | +1.63(+1.25%) |
Jun 16, 2021 | 130.73 | 132.64 | 129.28 | 130.97 | 80,873 | +0.77(+0.59%) |
Jun 15, 2021 | 127.30 | 130.93 | 127.14 | 130.20 | 97,235 | +2.28(+1.79%) |
Jun 14, 2021 | 126.89 | 128.25 | 126.64 | 127.92 | 65,014 | -0.95(-0.74%) |
Jun 11, 2021 | 128.90 | 128.90 | 127.02 | 128.87 | 18,818 | +0.24(+0.19%) |
Jun 10, 2021 | 127.17 | 128.62 | 126.78 | 128.62 | 26,704 | +1.39(+1.09%) |
Jun 09, 2021 | 126.39 | 127.42 | 126.39 | 127.23 | 10,423 | +0.70(+0.55%) |
Jun 08, 2021 | 126.83 | 127.09 | 126.22 | 126.53 | 20,641 | -0.29(-0.23%) |
Jun 07, 2021 | 126.42 | 126.83 | 125.95 | 126.83 | 8,169 | +0.17(+0.14%) |
Jun 04, 2021 | 126.76 | 126.83 | 125.93 | 126.65 | 14,676 | +0.71(+0.56%) |
Jun 03, 2021 | 125.51 | 126.14 | 124.82 | 125.94 | 29,681 | +0.43(+0.34%) |
Jun 02, 2021 | 126.13 | 126.29 | 125.49 | 125.52 | 12,218 | -0.58(-0.46%) |
Jun 01, 2021 | 126.82 | 127.06 | 125.70 | 126.10 | 24,478 | -2.14(-1.67%) |
May 28, 2021 | 128.34 | 128.80 | 127.97 | 128.24 | 19,149 | +0.40(+0.31%) |
May 27, 2021 | 127.79 | 128.35 | 127.42 | 127.84 | 13,954 | +0.77(+0.61%) |
May 26, 2021 | 126.94 | 127.23 | 125.99 | 127.07 | 23,580 | +0.06(+0.05%) |
May 25, 2021 | 128.56 | 128.94 | 127.01 | 127.01 | 28,570 | -4.23(-3.22%) |
May 24, 2021 | 130.45 | 131.38 | 129.88 | 131.24 | 17,652 | -1.76(-1.33%) |
May 21, 2021 | 133.20 | 134.10 | 132.00 | 133.00 | 10,532 | +0.11(+0.08%) |
May 20, 2021 | 132.14 | 133.02 | 132.14 | 132.90 | 13,344 | +1.66(+1.26%) |
May 19, 2021 | 130.46 | 131.29 | 129.18 | 131.24 | 18,697 | +0.49(+0.38%) |
May 18, 2021 | 131.03 | 131.53 | 129.74 | 130.75 | 14,715 | +0.36(+0.27%) |
May 17, 2021 | 131.05 | 131.22 | 129.88 | 130.39 | 13,197 | -0.75(-0.58%) |
May 14, 2021 | 129.19 | 131.37 | 129.19 | 131.14 | 9,878 | +2.06(+1.60%) |
May 13, 2021 | 128.74 | 129.84 | 128.18 | 129.08 | 17,423 | +2.58(+2.04%) |
May 12, 2021 | 126.03 | 127.91 | 125.64 | 126.50 | 26,895 | +0.76(+0.60%) |
May 11, 2021 | 126.21 | 126.69 | 125.02 | 125.75 | 37,072 | -3.65(-2.82%) |
May 10, 2021 | 129.87 | 131.15 | 129.18 | 129.40 | 30,506 | -4.13(-3.09%) |
May 07, 2021 | 132.67 | 133.53 | 132.15 | 133.53 | 13,098 | +1.54(+1.17%) |
May 06, 2021 | 131.46 | 132.11 | 130.88 | 131.99 | 20,554 | +2.40(+1.85%) |
May 05, 2021 | 129.19 | 130.10 | 129.01 | 129.58 | 14,989 | +0.68(+0.53%) |
May 04, 2021 | 130.18 | 130.45 | 128.51 | 128.91 | 18,908 | -3.03(-2.30%) |
May 03, 2021 | 132.23 | 132.50 | 131.47 | 131.94 | 9,179 | -0.81(-0.61%) |
Apr 30, 2021 | 133.34 | 133.65 | 132.22 | 132.75 | 13,112 | -0.34(-0.25%) |
Apr 29, 2021 | 133.41 | 134.15 | 132.78 | 133.09 | 16,707 | -0.14(-0.10%) |
Apr 28, 2021 | 133.60 | 133.80 | 132.97 | 133.23 | 10,518 | -2.00(-1.48%) |
Apr 27, 2021 | 135.81 | 135.81 | 135.23 | 135.23 | 8,642 | -0.58(-0.43%) |
Apr 26, 2021 | 137.25 | 137.25 | 135.70 | 135.81 | 11,420 | -0.37(-0.27%) |
Apr 23, 2021 | 137.22 | 137.22 | 135.27 | 136.18 | 10,118 | +0.57(+0.42%) |
Apr 22, 2021 | 135.85 | 136.47 | 134.64 | 135.61 | 20,153 | -1.88(-1.37%) |
Apr 21, 2021 | 136.85 | 137.82 | 136.49 | 137.49 | 17,147 | +0.39(+0.28%) |
Apr 20, 2021 | 137.95 | 137.95 | 136.28 | 137.10 | 20,958 | -1.19(-0.86%) |
Apr 19, 2021 | 138.79 | 138.79 | 137.54 | 138.29 | 14,895 | -0.20(-0.15%) |
Apr 16, 2021 | 139.10 | 139.10 | 137.59 | 138.50 | 25,914 | +0.06(+0.04%) |
Apr 15, 2021 | 138.85 | 138.85 | 137.27 | 138.44 | 14,637 | +0.71(+0.51%) |
Apr 14, 2021 | 138.56 | 139.06 | 137.72 | 137.73 | 15,241 | +0.25(+0.18%) |
Apr 13, 2021 | 137.85 | 138.02 | 137.08 | 137.48 | 15,559 | -1.64(-1.18%) |
Apr 12, 2021 | 138.44 | 139.12 | 138.35 | 139.12 | 15,758 | -0.96(-0.68%) |
Apr 09, 2021 | 140.46 | 140.46 | 139.52 | 140.07 | 12,286 | -0.33(-0.24%) |
Apr 08, 2021 | 140.07 | 140.43 | 139.48 | 140.40 | 20,942 | +0.85(+0.61%) |
Apr 07, 2021 | 138.63 | 139.80 | 138.46 | 139.55 | 25,185 | +1.09(+0.79%) |
Apr 06, 2021 | 137.92 | 139.12 | 137.48 | 138.46 | 27,406 | -0.07(-0.05%) |
Apr 05, 2021 | 137.89 | 138.95 | 136.94 | 138.53 | 38,609 | -0.52(-0.38%) |
Apr 01, 2021 | 140.02 | 140.85 | 138.41 | 139.05 | 32,931 | +0.97(+0.70%) |
Mar 31, 2021 | 137.51 | 139.88 | 137.05 | 138.09 | 39,322 | +1.55(+1.13%) |
Mar 30, 2021 | 134.43 | 138.16 | 134.43 | 136.54 | 47,965 | +1.71(+1.27%) |
Mar 29, 2021 | 134.25 | 136.00 | 134.03 | 134.83 | 23,101 | -0.02(-0.01%) |
Mar 26, 2021 | 134.23 | 137.25 | 134.01 | 134.85 | 56,543 | +1.30(+0.98%) |
Mar 25, 2021 | 131.52 | 133.55 | 129.77 | 133.55 | 31,063 | -0.19(-0.14%) |
Mar 24, 2021 | 133.15 | 135.07 | 132.78 | 133.74 | 25,915 | +2.17(+1.65%) |
Mar 23, 2021 | 132.07 | 133.05 | 131.40 | 131.57 | 11,457 | -0.41(-0.31%) |
Mar 22, 2021 | 131.62 | 132.87 | 131.18 | 131.97 | 21,868 | +1.06(+0.81%) |
Mar 19, 2021 | 131.40 | 131.40 | 128.90 | 130.91 | 17,190 | -0.25(-0.19%) |
Mar 18, 2021 | 132.88 | 132.96 | 129.61 | 131.16 | 87,514 | -4.45(-3.28%) |
Mar 17, 2021 | 134.23 | 136.39 | 134.16 | 135.61 | 33,079 | -0.77(-0.57%) |
Mar 16, 2021 | 136.53 | 136.92 | 135.22 | 136.39 | 21,977 | +0.23(+0.17%) |
Mar 15, 2021 | 135.19 | 137.26 | 134.40 | 136.15 | 45,514 | +1.25(+0.92%) |
Mar 12, 2021 | 133.63 | 134.91 | 132.63 | 134.91 | 45,462 | +1.44(+1.08%) |
Mar 11, 2021 | 132.15 | 134.55 | 131.88 | 133.47 | 24,030 | +2.42(+1.85%) |
Mar 10, 2021 | 130.87 | 131.74 | 130.08 | 131.05 | 18,948 | +1.45(+1.12%) |
Mar 09, 2021 | 128.10 | 131.17 | 127.62 | 129.60 | 44,124 | +3.51(+2.78%) |
Mar 08, 2021 | 126.90 | 127.29 | 125.31 | 126.09 | 28,976 | -0.75(-0.59%) |
Mar 05, 2021 | 126.50 | 127.29 | 123.07 | 126.84 | 28,375 | +1.13(+0.90%) |
Mar 04, 2021 | 126.93 | 128.56 | 125.07 | 125.72 | 29,782 | -1.79(-1.40%) |
Mar 03, 2021 | 129.76 | 129.76 | 127.50 | 127.50 | 22,295 | -1.88(-1.46%) |
Mar 02, 2021 | 128.87 | 129.77 | 128.25 | 129.38 | 37,386 | +0.60(+0.47%) |
Mar 01, 2021 | 127.04 | 129.66 | 126.08 | 128.79 | 31,422 | +6.09(+4.97%) |
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%) |