Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 154.87 | 155.76 | 152.96 | 153.45 | 827,261 | -1.30(-0.84%) |
Jun 29, 2021 | 154.49 | 155.43 | 154.15 | 154.75 | 543,767 | -0.22(-0.14%) |
Jun 28, 2021 | 155.31 | 155.35 | 153.63 | 154.97 | 434,825 | -0.06(-0.04%) |
Jun 25, 2021 | 154.36 | 155.10 | 153.82 | 155.02 | 799,820 | +0.51(+0.33%) |
Jun 24, 2021 | 154.89 | 155.47 | 153.25 | 154.51 | 904,634 | +0.14(+0.09%) |
Jun 23, 2021 | 154.15 | 154.97 | 153.84 | 154.38 | 555,182 | -0.06(-0.04%) |
Jun 22, 2021 | 155.96 | 156.17 | 154.40 | 154.44 | 598,322 | -1.34(-0.86%) |
Jun 21, 2021 | 153.61 | 156.20 | 153.30 | 155.78 | 753,692 | +2.86(+1.87%) |
Jun 18, 2021 | 154.36 | 155.00 | 152.65 | 152.92 | 1,824,943 | -1.81(-1.17%) |
Jun 17, 2021 | 154.76 | 155.49 | 153.27 | 154.73 | 1,077,322 | +0.15(+0.09%) |
Jun 16, 2021 | 156.07 | 156.39 | 154.33 | 154.59 | 487,593 | -1.09(-0.70%) |
Jun 15, 2021 | 155.74 | 156.63 | 155.31 | 155.68 | 521,235 | -0.66(-0.42%) |
Jun 14, 2021 | 156.26 | 156.38 | 155.34 | 156.34 | 413,329 | +0.04(+0.02%) |
Jun 11, 2021 | 156.06 | 156.43 | 154.97 | 156.30 | 587,788 | +0.02(+0.01%) |
Jun 10, 2021 | 154.06 | 157.01 | 153.47 | 156.28 | 492,249 | +2.59(+1.68%) |
Jun 09, 2021 | 152.79 | 154.03 | 152.34 | 153.69 | 623,612 | +1.17(+0.77%) |
Jun 08, 2021 | 151.51 | 153.26 | 151.51 | 152.53 | 820,699 | +1.18(+0.78%) |
Jun 07, 2021 | 151.24 | 151.87 | 150.57 | 151.35 | 536,882 | +0.54(+0.36%) |
Jun 04, 2021 | 151.00 | 151.78 | 149.22 | 150.81 | 621,864 | +1.60(+1.07%) |
Jun 03, 2021 | 150.54 | 150.54 | 148.84 | 149.21 | 594,740 | -1.79(-1.19%) |
Jun 02, 2021 | 148.96 | 151.16 | 148.58 | 151.00 | 524,304 | +2.59(+1.74%) |
Jun 01, 2021 | 146.01 | 148.57 | 145.57 | 148.42 | 642,162 | +2.00(+1.37%) |
May 28, 2021 | 145.39 | 147.08 | 144.71 | 146.41 | 556,081 | +2.11(+1.47%) |
May 27, 2021 | 145.79 | 145.99 | 144.11 | 144.30 | 962,052 | -1.48(-1.02%) |
May 26, 2021 | 145.27 | 146.84 | 145.03 | 145.78 | 474,226 | +0.42(+0.29%) |
May 25, 2021 | 145.20 | 146.20 | 144.64 | 145.37 | 472,275 | +0.16(+0.11%) |
May 24, 2021 | 143.81 | 145.86 | 143.81 | 145.21 | 708,867 | +2.12(+1.48%) |
May 21, 2021 | 143.87 | 144.90 | 142.83 | 143.09 | 1,417,928 | -0.82(-0.57%) |
May 20, 2021 | 141.84 | 144.40 | 141.67 | 143.91 | 600,036 | +2.08(+1.46%) |
May 19, 2021 | 142.57 | 142.66 | 140.37 | 141.83 | 529,959 | -1.55(-1.08%) |
May 18, 2021 | 143.31 | 144.02 | 142.74 | 143.38 | 1,081,963 | +0.16(+0.11%) |
May 17, 2021 | 143.31 | 144.16 | 142.66 | 143.22 | 667,715 | +0.40(+0.28%) |
May 14, 2021 | 142.66 | 143.82 | 142.51 | 142.81 | 773,701 | +0.66(+0.46%) |
May 13, 2021 | 141.17 | 143.65 | 140.57 | 142.16 | 549,667 | +1.37(+0.97%) |
May 12, 2021 | 144.24 | 144.50 | 140.61 | 140.79 | 427,988 | -2.88(-2.00%) |
May 11, 2021 | 144.08 | 145.06 | 142.14 | 143.67 | 533,708 | -1.54(-1.06%) |
May 10, 2021 | 143.88 | 146.25 | 143.88 | 145.21 | 588,467 | +2.14(+1.50%) |
May 07, 2021 | 141.83 | 143.40 | 141.03 | 143.07 | 603,350 | +0.90(+0.63%) |
May 06, 2021 | 139.50 | 142.29 | 139.50 | 142.17 | 670,416 | +3.01(+2.16%) |
May 05, 2021 | 139.77 | 141.87 | 138.48 | 139.16 | 1,457,890 | -3.35(-2.35%) |
May 04, 2021 | 142.71 | 143.71 | 141.74 | 142.51 | 784,979 | -0.14(-0.10%) |
May 03, 2021 | 143.80 | 144.27 | 141.96 | 142.65 | 676,005 | -0.69(-0.48%) |
Apr 30, 2021 | 141.25 | 143.56 | 141.13 | 143.34 | 705,963 | +1.69(+1.19%) |
Apr 29, 2021 | 140.70 | 142.37 | 140.18 | 141.66 | 610,882 | +1.33(+0.95%) |
Apr 28, 2021 | 141.39 | 141.67 | 140.16 | 140.33 | 550,757 | -1.07(-0.75%) |
Apr 27, 2021 | 141.62 | 141.81 | 140.83 | 141.39 | 361,839 | -0.04(-0.03%) |
Apr 26, 2021 | 141.68 | 142.49 | 140.92 | 141.43 | 437,835 | +0.04(+0.03%) |
Apr 23, 2021 | 142.27 | 142.48 | 141.26 | 141.39 | 387,006 | -0.30(-0.21%) |
Apr 22, 2021 | 142.59 | 143.63 | 141.68 | 141.69 | 436,132 | -0.82(-0.58%) |
Apr 21, 2021 | 141.43 | 143.25 | 140.16 | 142.51 | 634,353 | +1.58(+1.12%) |
Apr 20, 2021 | 138.32 | 141.16 | 137.88 | 140.94 | 526,430 | +2.62(+1.89%) |
Apr 19, 2021 | 137.97 | 138.77 | 136.88 | 138.32 | 649,070 | +0.73(+0.53%) |
Apr 16, 2021 | 137.28 | 137.91 | 136.57 | 137.59 | 787,623 | +1.35(+0.99%) |
Apr 15, 2021 | 134.85 | 136.28 | 134.40 | 136.25 | 595,270 | +1.81(+1.35%) |
Apr 14, 2021 | 133.92 | 134.76 | 133.78 | 134.43 | 465,126 | -0.01(-0.01%) |
Apr 13, 2021 | 132.65 | 134.54 | 132.65 | 134.45 | 493,444 | +1.16(+0.87%) |
Apr 12, 2021 | 133.17 | 133.70 | 132.26 | 133.29 | 788,210 | +0.42(+0.31%) |
Apr 09, 2021 | 132.49 | 133.59 | 132.18 | 132.87 | 523,756 | +0.39(+0.29%) |
Apr 08, 2021 | 133.86 | 135.08 | 132.36 | 132.48 | 650,652 | -1.70(-1.27%) |
Apr 07, 2021 | 133.76 | 134.46 | 132.52 | 134.18 | 706,619 | +0.96(+0.72%) |
Apr 06, 2021 | 132.50 | 133.77 | 132.21 | 133.22 | 703,764 | +0.60(+0.45%) |
Apr 05, 2021 | 133.22 | 133.53 | 130.56 | 132.63 | 705,148 | -0.05(-0.04%) |
Apr 01, 2021 | 130.56 | 132.80 | 129.96 | 132.68 | 918,093 | +2.06(+1.58%) |
Mar 31, 2021 | 132.46 | 133.48 | 129.81 | 130.62 | 1,176,987 | -2.70(-2.02%) |
Mar 30, 2021 | 133.31 | 134.26 | 132.39 | 133.31 | 355,595 | -0.13(-0.10%) |
Mar 29, 2021 | 134.22 | 134.70 | 132.13 | 133.45 | 471,906 | -1.00(-0.74%) |
Mar 26, 2021 | 131.97 | 134.74 | 131.28 | 134.45 | 495,242 | +2.48(+1.88%) |
Mar 25, 2021 | 130.72 | 132.33 | 128.91 | 131.97 | 537,768 | +1.38(+1.05%) |
Mar 24, 2021 | 130.28 | 132.64 | 129.72 | 130.59 | 918,324 | -0.38(-0.29%) |
Mar 23, 2021 | 129.39 | 131.34 | 128.90 | 130.97 | 910,684 | +1.80(+1.39%) |
Mar 22, 2021 | 127.70 | 129.72 | 127.61 | 129.17 | 807,150 | +1.12(+0.88%) |
Mar 19, 2021 | 132.31 | 132.56 | 127.88 | 128.05 | 1,644,212 | -4.42(-3.34%) |
Mar 18, 2021 | 131.22 | 132.69 | 130.46 | 132.47 | 754,400 | +0.85(+0.65%) |
Mar 17, 2021 | 130.84 | 131.68 | 129.22 | 131.62 | 585,160 | +0.99(+0.76%) |
Mar 16, 2021 | 131.32 | 131.88 | 129.39 | 130.64 | 598,545 | -0.54(-0.41%) |
Mar 15, 2021 | 128.17 | 132.38 | 127.25 | 131.18 | 838,969 | +2.90(+2.26%) |
Mar 12, 2021 | 124.19 | 128.29 | 123.96 | 128.28 | 1,008,609 | +4.73(+3.83%) |
Mar 11, 2021 | 122.00 | 124.31 | 121.69 | 123.55 | 435,133 | +1.56(+1.28%) |
Mar 10, 2021 | 120.84 | 122.97 | 120.22 | 122.00 | 567,360 | +0.09(+0.07%) |
Mar 09, 2021 | 121.68 | 124.00 | 121.61 | 121.91 | 486,822 | +0.45(+0.37%) |
Mar 08, 2021 | 121.46 | 123.27 | 120.39 | 121.45 | 755,974 | +0.29(+0.24%) |
Mar 05, 2021 | 120.44 | 121.44 | 119.32 | 121.16 | 986,726 | +1.09(+0.91%) |
Mar 04, 2021 | 121.95 | 122.41 | 118.94 | 120.07 | 978,481 | -1.72(-1.41%) |
Mar 03, 2021 | 122.42 | 123.20 | 121.27 | 121.79 | 879,545 | -0.63(-0.52%) |
Mar 02, 2021 | 122.23 | 123.84 | 121.25 | 122.42 | 1,015,975 | -0.22(-0.18%) |
Mar 01, 2021 | 123.09 | 124.89 | 122.58 | 122.64 | 1,539,407 | +0.73(+0.60%) |
Feb 26, 2021 | 124.72 | 125.10 | 121.78 | 121.91 | 937,103 | -2.88(-2.31%) |
Feb 25, 2021 | 127.03 | 128.47 | 124.19 | 124.78 | 639,901 | -2.35(-1.85%) |
Feb 24, 2021 | 128.94 | 129.37 | 126.99 | 127.14 | 774,583 | -1.62(-1.26%) |
Feb 23, 2021 | 126.40 | 129.03 | 126.08 | 128.75 | 911,356 | +3.27(+2.60%) |
Feb 22, 2021 | 124.46 | 125.87 | 123.35 | 125.49 | 958,479 | +1.01(+0.81%) |
Feb 19, 2021 | 124.63 | 125.06 | 123.96 | 124.47 | 491,152 | +0.29(+0.23%) |
Feb 18, 2021 | 124.67 | 124.98 | 123.41 | 124.19 | 398,355 | -0.42(-0.34%) |
Feb 17, 2021 | 125.54 | 125.58 | 124.04 | 124.61 | 415,341 | -0.65(-0.52%) |
Feb 16, 2021 | 125.22 | 125.31 | 123.52 | 125.26 | 679,714 | +0.27(+0.22%) |
Feb 12, 2021 | 124.67 | 125.23 | 123.91 | 124.99 | 557,907 | +0.15(+0.12%) |
Feb 11, 2021 | 123.47 | 124.88 | 122.59 | 124.84 | 793,167 | +1.51(+1.23%) |
Feb 10, 2021 | 122.65 | 124.18 | 122.01 | 123.33 | 681,001 | +0.68(+0.55%) |
Feb 09, 2021 | 122.05 | 123.27 | 121.72 | 122.65 | 863,174 | +0.05(+0.04%) |
Feb 08, 2021 | 121.90 | 123.19 | 121.04 | 122.59 | 813,302 | +0.70(+0.57%) |
Feb 05, 2021 | 121.70 | 122.39 | 120.53 | 121.90 | 608,746 | -0.11(-0.09%) |
Feb 04, 2021 | 122.17 | 123.96 | 121.25 | 122.00 | 965,699 | +0.12(+0.10%) |
Feb 03, 2021 | 121.84 | 122.94 | 120.95 | 121.89 | 922,245 | -0.79(-0.64%) |
Feb 02, 2021 | 122.86 | 123.44 | 121.13 | 122.67 | 719,256 | +0.54(+0.44%) |
Feb 01, 2021 | 120.33 | 122.27 | 118.28 | 122.13 | 781,965 | +2.02(+1.68%) |
Jan 29, 2021 | 119.61 | 120.68 | 117.47 | 120.11 | 1,345,586 | -0.04(-0.03%) |
Jan 28, 2021 | 119.21 | 121.91 | 118.55 | 120.15 | 702,787 | +0.96(+0.80%) |
Jan 27, 2021 | 121.15 | 122.15 | 118.62 | 119.19 | 728,292 | -2.86(-2.34%) |
Jan 26, 2021 | 121.38 | 122.53 | 121.14 | 122.05 | 581,915 | +0.93(+0.77%) |
Jan 25, 2021 | 121.08 | 122.11 | 120.31 | 121.12 | 718,720 | -0.29(-0.24%) |
Jan 22, 2021 | 120.89 | 122.00 | 119.64 | 121.41 | 563,543 | +0.66(+0.55%) |
Jan 21, 2021 | 119.69 | 120.82 | 118.66 | 120.75 | 584,192 | +0.26(+0.22%) |
Jan 20, 2021 | 117.62 | 120.89 | 116.67 | 120.48 | 546,237 | +2.31(+1.95%) |
Jan 19, 2021 | 119.62 | 119.82 | 117.62 | 118.18 | 861,340 | -1.27(-1.06%) |
Jan 15, 2021 | 116.52 | 119.56 | 115.56 | 119.44 | 1,067,075 | +2.72(+2.33%) |
Jan 14, 2021 | 114.19 | 116.79 | 113.39 | 116.72 | 1,276,334 | +3.26(+2.87%) |
Jan 13, 2021 | 112.06 | 114.04 | 111.83 | 113.46 | 737,390 | +1.55(+1.39%) |
Jan 12, 2021 | 110.85 | 112.16 | 110.39 | 111.91 | 662,254 | +0.43(+0.39%) |
Jan 11, 2021 | 112.19 | 112.48 | 110.54 | 111.47 | 621,414 | -0.95(-0.85%) |
Jan 08, 2021 | 111.78 | 112.52 | 111.29 | 112.43 | 855,623 | +0.65(+0.58%) |
Jan 07, 2021 | 111.67 | 112.48 | 110.79 | 111.78 | 737,355 | -0.14(-0.12%) |
Jan 06, 2021 | 110.41 | 112.06 | 110.18 | 111.92 | 776,199 | +1.82(+1.65%) |
Jan 05, 2021 | 110.04 | 111.12 | 109.81 | 110.09 | 702,549 | -0.04(-0.03%) |
Jan 04, 2021 | 113.70 | 114.31 | 109.63 | 110.13 | 783,280 | -3.57(-3.14%) |
Dec 31, 2020 | 113.70 | 113.70 | 113.70 | 367,470 | +1.52(+1.35%) | |
Dec 30, 2020 | 111.66 | 113.27 | 111.47 | 112.18 | 367,470 | +0.67(+0.60%) |
Dec 29, 2020 | 112.27 | 113.36 | 110.80 | 111.51 | 347,047 | -0.65(-0.58%) |
Dec 28, 2020 | 112.22 | 112.94 | 111.33 | 112.16 | 513,276 | +0.33(+0.30%) |
Dec 24, 2020 | 110.43 | 111.83 | 110.36 | 111.83 | 109,195 | +1.74(+1.58%) |
Dec 23, 2020 | 112.88 | 113.31 | 110.01 | 110.08 | 671,709 | -2.35(-2.09%) |
Dec 22, 2020 | 111.83 | 112.54 | 110.90 | 112.44 | 675,192 | +0.61(+0.55%) |
Dec 21, 2020 | 110.00 | 112.17 | 109.79 | 111.83 | 951,255 | +0.50(+0.45%) |
Dec 18, 2020 | 113.15 | 113.33 | 110.76 | 111.32 | 2,164,520 | -1.39(-1.23%) |
Dec 17, 2020 | 111.44 | 113.26 | 110.45 | 112.71 | 956,132 | +1.96(+1.77%) |
Dec 16, 2020 | 111.16 | 112.30 | 109.97 | 110.76 | 762,365 | -0.12(-0.11%) |
Dec 15, 2020 | 109.36 | 110.87 | 108.15 | 110.87 | 592,781 | +1.88(+1.73%) |
Dec 14, 2020 | 110.21 | 111.02 | 108.71 | 108.99 | 531,998 | -0.20(-0.18%) |
Dec 11, 2020 | 106.99 | 109.47 | 106.99 | 109.19 | 798,240 | +1.33(+1.23%) |
Dec 10, 2020 | 109.61 | 110.09 | 107.47 | 107.86 | 701,563 | -2.44(-2.21%) |
Dec 09, 2020 | 111.72 | 112.25 | 108.59 | 110.30 | 833,359 | -0.92(-0.83%) |
Dec 08, 2020 | 111.96 | 112.62 | 111.01 | 111.22 | 594,557 | -1.25(-1.11%) |
Dec 07, 2020 | 111.92 | 113.18 | 111.87 | 112.47 | 480,225 | +0.17(+0.15%) |
Dec 04, 2020 | 111.28 | 112.56 | 110.90 | 112.30 | 680,019 | +1.33(+1.20%) |
Dec 03, 2020 | 111.11 | 112.07 | 110.69 | 110.97 | 820,891 | -0.07(-0.06%) |
Dec 02, 2020 | 111.92 | 114.40 | 110.61 | 111.04 | 598,277 | -0.77(-0.69%) |
Dec 01, 2020 | 113.22 | 113.37 | 110.99 | 111.82 | 912,359 | -1.41(-1.24%) |
Nov 30, 2020 | 111.29 | 113.35 | 109.90 | 113.22 | 2,320,764 | +1.94(+1.74%) |
Nov 27, 2020 | 111.99 | 111.99 | 110.07 | 111.29 | 350,093 | -0.92(-0.82%) |
Nov 25, 2020 | 112.70 | 113.36 | 111.66 | 112.21 | 471,211 | -0.76(-0.68%) |
Nov 24, 2020 | 112.36 | 114.26 | 112.04 | 112.97 | 646,798 | +1.89(+1.71%) |
Nov 23, 2020 | 113.75 | 113.88 | 110.86 | 111.08 | 804,177 | -2.16(-1.91%) |
Nov 20, 2020 | 113.00 | 113.52 | 112.11 | 113.24 | 643,807 | +0.04(+0.03%) |
Nov 19, 2020 | 112.46 | 113.73 | 110.78 | 113.21 | 770,996 | +0.06(+0.05%) |
Nov 18, 2020 | 117.74 | 118.44 | 113.14 | 113.14 | 483,565 | -4.34(-3.70%) |
Nov 17, 2020 | 117.79 | 118.55 | 116.64 | 117.49 | 537,497 | -1.25(-1.05%) |
Nov 16, 2020 | 121.63 | 122.31 | 117.77 | 118.74 | 721,607 | -0.05(-0.04%) |
Nov 13, 2020 | 115.93 | 119.25 | 115.46 | 118.78 | 605,143 | +3.23(+2.80%) |
Nov 12, 2020 | 117.08 | 117.27 | 114.36 | 115.55 | 634,293 | -2.22(-1.88%) |
Nov 11, 2020 | 117.42 | 117.84 | 115.51 | 117.77 | 760,504 | +0.95(+0.81%) |
Nov 10, 2020 | 113.14 | 116.84 | 112.88 | 116.81 | 915,329 | +4.08(+3.62%) |
Nov 09, 2020 | 117.35 | 123.44 | 112.68 | 112.73 | 1,349,551 | +2.64(+2.40%) |
Nov 06, 2020 | 111.31 | 112.18 | 109.56 | 110.09 | 536,394 | -1.22(-1.10%) |
Nov 05, 2020 | 110.19 | 111.92 | 109.29 | 111.31 | 704,523 | +1.18(+1.07%) |
Nov 04, 2020 | 110.64 | 112.04 | 109.22 | 110.14 | 429,221 | -0.54(-0.49%) |
Nov 03, 2020 | 108.59 | 111.24 | 108.21 | 110.68 | 662,170 | +3.12(+2.90%) |
Nov 02, 2020 | 105.17 | 107.55 | 104.54 | 107.55 | 807,840 | +2.88(+2.75%) |
Oct 30, 2020 | 101.82 | 104.80 | 101.82 | 104.67 | 640,352 | +2.78(+2.73%) |
Oct 29, 2020 | 100.91 | 103.22 | 99.20 | 101.89 | 679,389 | +0.99(+0.98%) |
Oct 28, 2020 | 101.67 | 103.06 | 100.22 | 100.90 | 783,772 | -2.18(-2.12%) |
Oct 27, 2020 | 104.73 | 105.50 | 103.07 | 103.08 | 423,113 | -2.04(-1.94%) |
Oct 26, 2020 | 105.70 | 106.02 | 103.59 | 105.12 | 431,683 | -1.42(-1.33%) |
Oct 23, 2020 | 107.26 | 107.64 | 106.16 | 106.54 | 399,565 | +0.05(+0.05%) |
Oct 22, 2020 | 106.06 | 106.78 | 105.44 | 106.48 | 499,437 | +0.67(+0.64%) |
Oct 21, 2020 | 105.59 | 106.67 | 105.11 | 105.81 | 538,949 | -0.28(-0.26%) |
Oct 20, 2020 | 106.40 | 108.02 | 105.72 | 106.09 | 545,341 | +0.48(+0.45%) |
Oct 19, 2020 | 107.84 | 107.93 | 105.44 | 105.61 | 391,318 | -1.58(-1.47%) |
Oct 16, 2020 | 109.80 | 110.12 | 107.07 | 107.19 | 741,525 | -2.72(-2.47%) |
Oct 15, 2020 | 109.24 | 111.21 | 108.77 | 109.91 | 661,289 | -0.26(-0.24%) |
Oct 14, 2020 | 110.42 | 111.32 | 109.10 | 110.17 | 548,393 | -0.39(-0.36%) |
Oct 13, 2020 | 111.34 | 112.62 | 109.17 | 110.57 | 718,602 | -0.41(-0.37%) |
Oct 12, 2020 | 110.24 | 111.28 | 109.55 | 110.98 | 274,596 | +0.89(+0.81%) |
Oct 09, 2020 | 111.85 | 111.85 | 109.51 | 110.09 | 413,368 | -1.09(-0.98%) |
Oct 08, 2020 | 109.53 | 111.59 | 109.53 | 111.17 | 535,333 | +1.72(+1.57%) |
Oct 07, 2020 | 110.43 | 111.31 | 108.41 | 109.46 | 560,832 | -0.52(-0.48%) |
Oct 06, 2020 | 111.17 | 111.50 | 109.35 | 109.98 | 685,864 | -0.86(-0.77%) |
Oct 05, 2020 | 110.89 | 111.17 | 109.04 | 110.84 | 655,818 | +0.70(+0.64%) |
Oct 02, 2020 | 105.77 | 110.69 | 104.53 | 110.13 | 957,710 | +3.05(+2.84%) |
Oct 01, 2020 | 103.27 | 107.12 | 102.88 | 107.09 | 831,755 | +3.86(+3.74%) |
Sep 30, 2020 | 103.33 | 103.83 | 101.88 | 103.22 | 855,493 | +0.54(+0.53%) |
Sep 29, 2020 | 104.09 | 104.54 | 102.06 | 102.68 | 314,420 | -1.60(-1.54%) |
Sep 28, 2020 | 104.01 | 105.20 | 103.40 | 104.28 | 463,774 | +1.57(+1.53%) |
Sep 25, 2020 | 99.61 | 102.84 | 99.01 | 102.72 | 779,333 | +2.66(+2.66%) |
Sep 24, 2020 | 100.63 | 101.45 | 99.06 | 100.06 | 564,718 | -0.92(-0.91%) |
Sep 23, 2020 | 102.72 | 103.02 | 100.63 | 100.97 | 734,555 | -1.57(-1.53%) |
Sep 22, 2020 | 100.96 | 103.27 | 100.96 | 102.54 | 817,045 | +1.79(+1.78%) |
Sep 21, 2020 | 100.94 | 101.75 | 98.99 | 100.75 | 844,685 | -1.57(-1.53%) |
Sep 18, 2020 | 103.55 | 104.50 | 102.09 | 102.32 | 1,292,673 | -1.97(-1.89%) |
Sep 17, 2020 | 104.48 | 105.37 | 102.99 | 104.28 | 730,574 | -0.93(-0.89%) |
Sep 16, 2020 | 106.33 | 107.32 | 105.00 | 105.22 | 619,196 | -0.34(-0.32%) |
Sep 15, 2020 | 106.48 | 107.58 | 105.09 | 105.56 | 346,330 | -0.96(-0.90%) |
Sep 14, 2020 | 104.15 | 106.91 | 103.66 | 106.52 | 529,602 | +3.33(+3.23%) |
Sep 11, 2020 | 103.67 | 103.67 | 102.34 | 103.19 | 653,188 | -0.47(-0.45%) |
Sep 10, 2020 | 103.53 | 104.52 | 101.76 | 103.66 | 782,855 | +0.00(+0.00%) |
Sep 09, 2020 | 103.38 | 105.39 | 102.73 | 103.66 | 548,964 | +0.68(+0.66%) |
Sep 08, 2020 | 105.02 | 105.27 | 102.39 | 102.98 | 718,369 | -2.38(-2.26%) |
Sep 04, 2020 | 105.16 | 106.32 | 103.32 | 105.36 | 536,255 | +0.46(+0.44%) |
Sep 03, 2020 | 106.21 | 107.57 | 104.19 | 104.90 | 584,056 | -0.75(-0.71%) |
Sep 02, 2020 | 103.66 | 105.83 | 102.60 | 105.65 | 979,919 | +1.89(+1.82%) |
Sep 01, 2020 | 103.71 | 103.86 | 102.20 | 103.76 | 409,746 | -0.51(-0.49%) |
Aug 31, 2020 | 103.86 | 104.47 | 103.09 | 104.27 | 540,510 | -0.03(-0.03%) |
Aug 28, 2020 | 103.82 | 104.33 | 102.55 | 104.30 | 440,663 | +0.69(+0.67%) |
Aug 27, 2020 | 101.78 | 103.77 | 101.69 | 103.61 | 371,991 | +2.43(+2.40%) |
Aug 26, 2020 | 102.81 | 103.55 | 100.83 | 101.18 | 443,166 | -2.26(-2.19%) |
Aug 25, 2020 | 103.04 | 103.44 | 102.27 | 103.44 | 378,295 | +0.45(+0.43%) |
Aug 24, 2020 | 102.11 | 103.12 | 100.46 | 102.99 | 397,166 | +0.76(+0.74%) |
Aug 21, 2020 | 102.60 | 102.80 | 100.70 | 102.24 | 345,858 | +0.01(+0.01%) |
Aug 20, 2020 | 100.46 | 102.62 | 100.46 | 102.23 | 431,761 | +1.38(+1.37%) |
Aug 19, 2020 | 103.32 | 103.32 | 100.30 | 100.85 | 700,297 | -2.48(-2.40%) |
Aug 18, 2020 | 103.52 | 103.73 | 101.87 | 103.33 | 360,070 | +0.03(+0.03%) |
Aug 17, 2020 | 102.33 | 103.47 | 101.52 | 103.30 | 318,868 | +1.05(+1.03%) |
Aug 14, 2020 | 102.87 | 103.47 | 101.76 | 102.25 | 859,873 | -0.74(-0.72%) |
Aug 13, 2020 | 103.66 | 104.99 | 102.77 | 102.99 | 437,754 | -1.25(-1.20%) |
Aug 12, 2020 | 104.28 | 104.62 | 103.31 | 104.24 | 292,166 | +0.34(+0.33%) |
Aug 11, 2020 | 105.13 | 106.16 | 103.39 | 103.90 | 631,176 | -0.30(-0.29%) |
Aug 10, 2020 | 104.11 | 105.39 | 103.58 | 104.20 | 646,449 | +0.50(+0.48%) |
Aug 07, 2020 | 103.11 | 104.04 | 102.88 | 103.70 | 510,195 | -0.01(-0.01%) |
Aug 06, 2020 | 103.04 | 104.08 | 102.71 | 103.71 | 422,065 | +0.21(+0.21%) |
Aug 05, 2020 | 104.64 | 104.71 | 102.83 | 103.50 | 322,659 | -0.59(-0.56%) |
Aug 04, 2020 | 103.66 | 104.82 | 102.38 | 104.09 | 677,879 | +0.04(+0.03%) |
Aug 03, 2020 | 105.55 | 105.55 | 102.73 | 104.05 | 603,738 | -2.06(-1.94%) |
Jul 31, 2020 | 104.19 | 106.12 | 102.16 | 106.11 | 809,212 | +1.49(+1.42%) |
Jul 30, 2020 | 100.32 | 105.73 | 100.30 | 104.62 | 963,250 | +3.20(+3.16%) |
Jul 29, 2020 | 101.29 | 101.93 | 99.65 | 101.42 | 616,970 | +0.83(+0.82%) |
Jul 28, 2020 | 98.28 | 101.16 | 97.82 | 100.59 | 578,035 | +2.38(+2.42%) |
Jul 27, 2020 | 98.65 | 98.65 | 97.09 | 98.21 | 481,999 | -0.85(-0.85%) |
Jul 24, 2020 | 99.82 | 99.89 | 98.56 | 99.06 | 498,512 | -0.34(-0.34%) |
Jul 23, 2020 | 99.60 | 100.38 | 98.30 | 99.40 | 475,037 | -0.46(-0.46%) |
Jul 22, 2020 | 96.87 | 100.48 | 96.71 | 99.86 | 1,106,040 | +2.50(+2.57%) |
Jul 21, 2020 | 98.48 | 98.95 | 96.91 | 97.36 | 493,084 | -0.59(-0.60%) |
Jul 20, 2020 | 99.98 | 100.66 | 97.11 | 97.95 | 472,922 | -2.58(-2.57%) |
Jul 17, 2020 | 100.15 | 101.15 | 99.23 | 100.53 | 549,172 | +0.80(+0.80%) |
Jul 16, 2020 | 99.44 | 100.49 | 98.99 | 99.73 | 523,362 | -0.37(-0.37%) |
Jul 15, 2020 | 101.95 | 102.11 | 99.83 | 100.09 | 782,595 | -0.45(-0.45%) |
Jul 14, 2020 | 99.32 | 101.03 | 99.26 | 100.55 | 732,776 | +1.42(+1.44%) |
Jul 13, 2020 | 100.67 | 100.67 | 98.99 | 99.12 | 647,257 | -1.11(-1.11%) |
Jul 10, 2020 | 99.25 | 100.87 | 98.84 | 100.23 | 601,707 | +0.92(+0.92%) |
Jul 09, 2020 | 99.95 | 99.95 | 98.16 | 99.31 | 528,796 | -1.11(-1.11%) |
Jul 08, 2020 | 101.09 | 101.63 | 100.04 | 100.43 | 750,391 | -0.66(-0.65%) |
Jul 07, 2020 | 100.97 | 102.26 | 100.48 | 101.09 | 616,978 | -1.29(-1.26%) |
Jul 06, 2020 | 105.90 | 105.95 | 102.31 | 102.38 | 449,281 | -1.32(-1.28%) |
Jul 02, 2020 | 105.45 | 105.49 | 102.63 | 103.70 | 681,609 | -0.12(-0.12%) |