Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 145.89 | 146.96 | 145.45 | 146.77 | 108,959 | +0.04(+0.03%) |
Jun 29, 2021 | 146.85 | 148.94 | 146.15 | 146.73 | 140,237 | +0.81(+0.56%) |
Jun 28, 2021 | 148.11 | 148.13 | 145.13 | 145.92 | 167,813 | -3.00(-2.01%) |
Jun 25, 2021 | 144.13 | 149.17 | 143.89 | 148.92 | 902,317 | +5.45(+3.80%) |
Jun 24, 2021 | 143.32 | 143.79 | 142.16 | 143.47 | 128,258 | +0.80(+0.56%) |
Jun 23, 2021 | 142.66 | 144.16 | 142.46 | 142.67 | 133,355 | -0.38(-0.27%) |
Jun 22, 2021 | 142.81 | 143.75 | 141.61 | 143.05 | 142,773 | -0.04(-0.03%) |
Jun 21, 2021 | 140.50 | 143.21 | 139.96 | 143.09 | 167,273 | +4.52(+3.26%) |
Jun 18, 2021 | 139.36 | 139.36 | 137.98 | 138.57 | 440,789 | -3.98(-2.79%) |
Jun 17, 2021 | 148.68 | 148.68 | 142.10 | 142.55 | 169,385 | -5.56(-3.75%) |
Jun 16, 2021 | 151.83 | 151.89 | 147.70 | 148.10 | 169,756 | -4.64(-3.04%) |
Jun 15, 2021 | 152.09 | 154.15 | 149.55 | 152.74 | 172,077 | +1.40(+0.93%) |
Jun 14, 2021 | 155.24 | 155.58 | 150.63 | 151.34 | 183,049 | -3.85(-2.48%) |
Jun 11, 2021 | 154.17 | 155.39 | 153.88 | 155.20 | 108,846 | +1.36(+0.88%) |
Jun 10, 2021 | 157.12 | 157.12 | 153.84 | 153.84 | 135,693 | -2.43(-1.56%) |
Jun 09, 2021 | 157.46 | 157.96 | 156.27 | 156.27 | 188,996 | -1.71(-1.08%) |
Jun 08, 2021 | 157.16 | 158.36 | 155.39 | 157.98 | 135,222 | +0.31(+0.19%) |
Jun 07, 2021 | 158.00 | 158.00 | 156.89 | 157.67 | 151,422 | +0.14(+0.09%) |
Jun 04, 2021 | 156.42 | 157.68 | 155.83 | 157.53 | 68,907 | +1.23(+0.79%) |
Jun 03, 2021 | 155.81 | 157.38 | 153.84 | 156.30 | 82,902 | -0.01(-0.01%) |
Jun 02, 2021 | 156.98 | 157.18 | 155.72 | 156.31 | 147,782 | +0.09(+0.06%) |
Jun 01, 2021 | 156.22 | 158.03 | 155.92 | 156.22 | 120,655 | +0.76(+0.49%) |
May 28, 2021 | 153.16 | 155.47 | 152.01 | 155.47 | 121,065 | +2.23(+1.46%) |
May 27, 2021 | 153.18 | 153.65 | 152.64 | 153.23 | 84,727 | +1.53(+1.01%) |
May 26, 2021 | 151.09 | 152.38 | 150.49 | 151.70 | 105,625 | +0.90(+0.60%) |
May 25, 2021 | 152.39 | 153.11 | 150.48 | 150.80 | 114,604 | -1.91(-1.25%) |
May 24, 2021 | 154.08 | 154.08 | 152.26 | 152.71 | 58,460 | -0.96(-0.62%) |
May 21, 2021 | 154.02 | 155.26 | 153.49 | 153.66 | 117,397 | +1.09(+0.72%) |
May 20, 2021 | 152.27 | 153.10 | 151.27 | 152.57 | 87,170 | +1.29(+0.86%) |
May 19, 2021 | 149.44 | 151.55 | 148.48 | 151.28 | 75,820 | -0.91(-0.60%) |
May 18, 2021 | 153.37 | 153.93 | 151.92 | 152.19 | 102,238 | -1.05(-0.69%) |
May 17, 2021 | 153.24 | 153.49 | 151.58 | 153.24 | 74,408 | -1.14(-0.74%) |
May 14, 2021 | 152.96 | 154.75 | 152.28 | 154.37 | 100,777 | +2.40(+1.58%) |
May 13, 2021 | 146.77 | 152.80 | 146.77 | 151.97 | 141,076 | +4.77(+3.24%) |
May 12, 2021 | 149.44 | 150.20 | 147.10 | 147.21 | 97,482 | -3.26(-2.17%) |
May 11, 2021 | 152.86 | 152.98 | 150.17 | 150.47 | 142,097 | -4.19(-2.71%) |
May 10, 2021 | 156.43 | 157.18 | 154.63 | 154.65 | 169,684 | -1.92(-1.23%) |
May 07, 2021 | 154.27 | 156.64 | 154.27 | 156.57 | 124,395 | +1.72(+1.11%) |
May 06, 2021 | 154.80 | 157.33 | 152.73 | 154.85 | 184,380 | -3.04(-1.92%) |
May 05, 2021 | 155.58 | 158.00 | 152.81 | 157.89 | 143,965 | +3.56(+2.31%) |
May 04, 2021 | 153.82 | 155.45 | 152.78 | 154.33 | 79,079 | -0.26(-0.17%) |
May 03, 2021 | 154.85 | 155.99 | 153.16 | 154.58 | 113,570 | +1.91(+1.25%) |
Apr 30, 2021 | 155.07 | 155.57 | 152.54 | 152.67 | 121,811 | -3.14(-2.02%) |
Apr 29, 2021 | 154.79 | 156.06 | 154.13 | 155.82 | 64,441 | +2.25(+1.46%) |
Apr 28, 2021 | 154.47 | 155.10 | 153.36 | 153.57 | 115,426 | -0.84(-0.54%) |
Apr 27, 2021 | 154.01 | 154.80 | 153.21 | 154.41 | 147,045 | +0.46(+0.30%) |
Apr 26, 2021 | 154.17 | 156.03 | 153.63 | 153.95 | 164,464 | +0.93(+0.61%) |
Apr 23, 2021 | 150.94 | 153.63 | 150.79 | 153.03 | 88,532 | +2.33(+1.55%) |
Apr 22, 2021 | 153.06 | 153.60 | 149.74 | 150.69 | 132,723 | -3.22(-2.09%) |
Apr 21, 2021 | 151.02 | 154.20 | 150.13 | 153.91 | 130,989 | +3.08(+2.04%) |
Apr 20, 2021 | 153.47 | 153.47 | 149.44 | 150.84 | 246,517 | -2.82(-1.83%) |
Apr 19, 2021 | 154.37 | 156.42 | 152.92 | 153.66 | 169,621 | -0.38(-0.25%) |
Apr 16, 2021 | 151.32 | 154.15 | 151.10 | 154.04 | 152,368 | +3.76(+2.51%) |
Apr 15, 2021 | 149.65 | 151.13 | 149.51 | 150.27 | 73,571 | +1.14(+0.76%) |
Apr 14, 2021 | 147.08 | 149.51 | 147.08 | 149.14 | 92,770 | +1.84(+1.25%) |
Apr 13, 2021 | 147.27 | 148.09 | 146.06 | 147.30 | 59,206 | -0.70(-0.47%) |
Apr 12, 2021 | 146.59 | 148.32 | 146.50 | 148.00 | 81,975 | +1.94(+1.33%) |
Apr 09, 2021 | 144.88 | 146.34 | 143.39 | 146.06 | 93,870 | +2.31(+1.61%) |
Apr 08, 2021 | 144.77 | 144.77 | 142.61 | 143.75 | 133,948 | -0.75(-0.52%) |
Apr 07, 2021 | 146.05 | 147.14 | 144.13 | 144.49 | 90,244 | -2.39(-1.63%) |
Apr 06, 2021 | 146.63 | 148.33 | 145.96 | 146.88 | 105,576 | +0.43(+0.29%) |
Apr 05, 2021 | 145.53 | 147.27 | 145.25 | 146.45 | 148,023 | +1.91(+1.32%) |
Apr 01, 2021 | 141.47 | 144.69 | 141.25 | 144.54 | 158,333 | +3.29(+2.33%) |
Mar 31, 2021 | 141.43 | 142.70 | 140.65 | 141.25 | 231,482 | -1.48(-1.04%) |
Mar 30, 2021 | 140.72 | 143.11 | 139.89 | 142.73 | 145,256 | +2.86(+2.04%) |
Mar 29, 2021 | 138.82 | 141.74 | 137.47 | 139.88 | 131,523 | -0.65(-0.46%) |
Mar 26, 2021 | 140.63 | 140.68 | 138.26 | 140.53 | 101,928 | +1.47(+1.06%) |
Mar 25, 2021 | 135.35 | 139.69 | 133.90 | 139.06 | 117,922 | +2.74(+2.01%) |
Mar 24, 2021 | 138.96 | 140.35 | 136.31 | 136.31 | 114,612 | -0.87(-0.63%) |
Mar 23, 2021 | 139.70 | 141.32 | 136.67 | 137.18 | 237,907 | -3.37(-2.40%) |
Mar 22, 2021 | 142.15 | 143.29 | 140.39 | 140.56 | 223,607 | -2.72(-1.90%) |
Mar 19, 2021 | 145.74 | 146.61 | 142.65 | 143.28 | 607,800 | -2.66(-1.82%) |
Mar 18, 2021 | 150.19 | 150.69 | 145.77 | 145.94 | 239,658 | -4.14(-2.76%) |
Mar 17, 2021 | 148.13 | 150.38 | 146.66 | 150.07 | 142,097 | +2.10(+1.42%) |
Mar 16, 2021 | 148.11 | 149.62 | 147.59 | 147.97 | 139,689 | -1.38(-0.92%) |
Mar 15, 2021 | 146.39 | 149.53 | 146.29 | 149.35 | 132,529 | +2.96(+2.02%) |
Mar 12, 2021 | 146.03 | 147.38 | 145.29 | 146.38 | 87,381 | +1.74(+1.20%) |
Mar 11, 2021 | 144.54 | 145.90 | 143.76 | 144.65 | 105,212 | -0.30(-0.20%) |
Mar 10, 2021 | 141.67 | 144.94 | 140.66 | 144.94 | 146,608 | +4.55(+3.24%) |
Mar 09, 2021 | 140.58 | 143.14 | 139.91 | 140.39 | 131,175 | -0.24(-0.17%) |
Mar 08, 2021 | 140.87 | 143.52 | 140.43 | 140.63 | 91,001 | +1.20(+0.86%) |
Mar 05, 2021 | 136.75 | 139.76 | 134.63 | 139.43 | 187,007 | +4.49(+3.33%) |
Mar 04, 2021 | 137.96 | 138.56 | 133.57 | 134.94 | 197,271 | -3.77(-2.72%) |
Mar 03, 2021 | 138.86 | 141.87 | 138.59 | 138.71 | 114,918 | -0.02(-0.01%) |
Mar 02, 2021 | 139.72 | 139.94 | 138.02 | 138.73 | 162,527 | -1.41(-1.01%) |
Mar 01, 2021 | 137.55 | 140.49 | 137.55 | 140.15 | 123,580 | +5.19(+3.84%) |
Feb 26, 2021 | 136.46 | 137.29 | 134.20 | 134.96 | 143,369 | -2.26(-1.64%) |
Feb 25, 2021 | 140.37 | 140.72 | 137.19 | 137.21 | 147,682 | -2.25(-1.61%) |
Feb 24, 2021 | 137.28 | 140.30 | 137.01 | 139.46 | 120,387 | +2.77(+2.03%) |
Feb 23, 2021 | 138.18 | 138.18 | 135.64 | 136.69 | 128,923 | -1.56(-1.13%) |
Feb 22, 2021 | 137.02 | 140.07 | 137.02 | 138.24 | 98,593 | +0.16(+0.12%) |
Feb 19, 2021 | 138.11 | 138.70 | 137.11 | 138.08 | 147,241 | +0.93(+0.68%) |
Feb 18, 2021 | 134.87 | 137.85 | 133.77 | 137.15 | 222,416 | +1.64(+1.21%) |
Feb 17, 2021 | 135.07 | 136.78 | 135.07 | 135.52 | 127,492 | -0.82(-0.60%) |
Feb 16, 2021 | 135.78 | 136.89 | 134.59 | 136.34 | 300,052 | +1.31(+0.97%) |
Feb 12, 2021 | 135.74 | 136.40 | 133.65 | 135.03 | 100,686 | -0.66(-0.48%) |
Feb 11, 2021 | 138.41 | 140.32 | 134.83 | 135.69 | 187,821 | -2.14(-1.55%) |
Feb 10, 2021 | 138.87 | 140.42 | 136.32 | 137.83 | 269,798 | -4.06(-2.86%) |
Feb 09, 2021 | 142.43 | 142.99 | 141.13 | 141.89 | 126,420 | -0.87(-0.61%) |
Feb 08, 2021 | 140.85 | 142.83 | 140.22 | 142.75 | 151,876 | +2.64(+1.88%) |
Feb 05, 2021 | 140.40 | 140.66 | 138.78 | 140.12 | 131,869 | +0.44(+0.31%) |
Feb 04, 2021 | 137.16 | 139.80 | 137.16 | 139.68 | 127,395 | +3.44(+2.52%) |
Feb 03, 2021 | 135.18 | 136.48 | 134.69 | 136.24 | 129,227 | +0.39(+0.29%) |
Feb 02, 2021 | 137.45 | 137.58 | 134.42 | 135.85 | 160,594 | -0.14(-0.11%) |
Feb 01, 2021 | 133.95 | 136.92 | 132.70 | 135.99 | 227,893 | +3.30(+2.49%) |
Jan 29, 2021 | 135.25 | 135.89 | 130.10 | 132.69 | 322,429 | -2.09(-1.55%) |
Jan 28, 2021 | 130.01 | 134.97 | 128.97 | 134.77 | 363,751 | +6.19(+4.81%) |
Jan 27, 2021 | 125.81 | 128.58 | 124.49 | 128.58 | 450,797 | +0.10(+0.08%) |
Jan 26, 2021 | 128.13 | 130.01 | 127.52 | 128.48 | 128,705 | +1.44(+1.13%) |
Jan 25, 2021 | 128.58 | 128.86 | 125.75 | 127.04 | 157,996 | -2.48(-1.91%) |
Jan 22, 2021 | 129.74 | 131.21 | 128.58 | 129.51 | 100,266 | -1.65(-1.26%) |
Jan 21, 2021 | 133.62 | 133.68 | 131.02 | 131.16 | 94,191 | -2.43(-1.82%) |
Jan 20, 2021 | 133.06 | 134.62 | 132.77 | 133.59 | 226,665 | +1.52(+1.15%) |
Jan 19, 2021 | 131.95 | 134.20 | 131.69 | 132.07 | 166,203 | +0.58(+0.44%) |
Jan 15, 2021 | 128.42 | 132.07 | 127.81 | 131.49 | 173,446 | +1.74(+1.34%) |
Jan 14, 2021 | 130.43 | 131.44 | 129.44 | 129.74 | 112,934 | +0.33(+0.26%) |
Jan 13, 2021 | 130.17 | 130.79 | 126.95 | 129.41 | 178,047 | -1.34(-1.03%) |
Jan 12, 2021 | 129.12 | 132.86 | 129.12 | 130.75 | 140,449 | +2.02(+1.57%) |
Jan 11, 2021 | 128.60 | 130.12 | 128.12 | 128.73 | 126,997 | -1.09(-0.84%) |
Jan 08, 2021 | 130.77 | 131.16 | 127.55 | 129.83 | 103,101 | -0.60(-0.46%) |
Jan 07, 2021 | 131.21 | 132.83 | 130.05 | 130.43 | 130,193 | -0.15(-0.12%) |
Jan 06, 2021 | 127.31 | 132.12 | 126.57 | 130.58 | 231,570 | +5.38(+4.30%) |
Jan 05, 2021 | 123.11 | 126.29 | 123.11 | 125.20 | 116,087 | +1.50(+1.21%) |
Jan 04, 2021 | 128.50 | 128.50 | 122.72 | 123.70 | 180,597 | -3.86(-3.02%) |
Dec 31, 2020 | 127.56 | 127.56 | 127.56 | 78,405 | +0.04(+0.03%) | |
Dec 30, 2020 | 127.80 | 129.20 | 127.31 | 127.52 | 78,405 | +0.02(+0.01%) |
Dec 29, 2020 | 128.18 | 128.18 | 126.21 | 127.50 | 75,749 | -0.10(-0.08%) |
Dec 28, 2020 | 129.53 | 130.06 | 127.40 | 127.60 | 89,618 | -0.74(-0.58%) |
Dec 24, 2020 | 128.65 | 128.65 | 126.93 | 128.34 | 34,857 | +0.08(+0.06%) |
Dec 23, 2020 | 127.50 | 129.44 | 127.48 | 128.27 | 96,564 | +1.57(+1.24%) |
Dec 22, 2020 | 126.61 | 128.15 | 126.41 | 126.70 | 85,583 | -0.60(-0.47%) |
Dec 21, 2020 | 128.50 | 128.95 | 124.04 | 127.30 | 138,932 | -2.04(-1.58%) |
Dec 18, 2020 | 132.11 | 132.98 | 128.82 | 129.33 | 384,689 | -2.01(-1.53%) |
Dec 17, 2020 | 129.36 | 131.53 | 128.29 | 131.34 | 150,997 | +2.72(+2.11%) |
Dec 16, 2020 | 131.81 | 131.81 | 127.94 | 128.63 | 123,531 | -1.97(-1.51%) |
Dec 15, 2020 | 129.15 | 130.69 | 127.70 | 130.60 | 174,678 | +3.12(+2.45%) |
Dec 14, 2020 | 130.51 | 131.25 | 127.11 | 127.48 | 159,381 | -0.55(-0.43%) |
Dec 11, 2020 | 131.28 | 133.33 | 127.43 | 128.03 | 284,107 | -4.93(-3.71%) |
Dec 10, 2020 | 131.22 | 133.28 | 130.94 | 132.96 | 141,464 | +0.56(+0.42%) |
Dec 09, 2020 | 133.11 | 133.77 | 131.85 | 132.40 | 164,050 | +0.00(+0.00%) |
Dec 08, 2020 | 131.37 | 133.26 | 131.13 | 132.40 | 135,202 | -0.18(-0.14%) |
Dec 07, 2020 | 132.54 | 134.44 | 131.53 | 132.58 | 168,062 | -0.85(-0.64%) |
Dec 04, 2020 | 130.02 | 133.51 | 130.02 | 133.43 | 145,413 | +4.77(+3.71%) |
Dec 03, 2020 | 127.30 | 130.13 | 127.30 | 128.66 | 120,528 | +1.24(+0.97%) |
Dec 02, 2020 | 127.10 | 128.03 | 126.21 | 127.42 | 121,393 | +0.35(+0.28%) |
Dec 01, 2020 | 126.34 | 127.28 | 125.52 | 127.07 | 105,214 | +2.99(+2.41%) |
Nov 30, 2020 | 126.69 | 127.11 | 123.93 | 124.08 | 180,389 | -4.04(-3.15%) |
Nov 27, 2020 | 128.50 | 129.00 | 127.16 | 128.12 | 53,335 | -0.22(-0.17%) |
Nov 25, 2020 | 128.40 | 129.01 | 126.42 | 128.33 | 97,747 | -0.92(-0.71%) |
Nov 24, 2020 | 128.56 | 129.49 | 127.08 | 129.26 | 146,431 | +2.76(+2.18%) |
Nov 23, 2020 | 124.30 | 126.78 | 123.37 | 126.50 | 124,215 | +3.44(+2.79%) |
Nov 20, 2020 | 123.34 | 123.58 | 122.17 | 123.06 | 127,669 | -0.72(-0.58%) |
Nov 19, 2020 | 123.26 | 124.19 | 122.11 | 123.78 | 107,611 | +0.53(+0.43%) |
Nov 18, 2020 | 123.60 | 125.19 | 123.25 | 123.25 | 130,570 | +0.06(+0.05%) |
Nov 17, 2020 | 121.81 | 124.06 | 121.24 | 123.19 | 140,945 | -0.61(-0.49%) |
Nov 16, 2020 | 123.44 | 124.01 | 121.98 | 123.80 | 108,119 | +3.08(+2.55%) |
Nov 13, 2020 | 117.96 | 122.19 | 117.30 | 120.72 | 232,432 | +3.87(+3.32%) |
Nov 12, 2020 | 117.26 | 117.63 | 115.25 | 116.85 | 184,284 | -1.88(-1.58%) |
Nov 11, 2020 | 121.66 | 121.66 | 117.80 | 118.73 | 192,882 | -2.93(-2.41%) |
Nov 10, 2020 | 122.45 | 123.44 | 121.30 | 121.66 | 152,605 | +0.27(+0.22%) |
Nov 09, 2020 | 121.50 | 124.52 | 120.11 | 121.40 | 373,668 | +9.24(+8.24%) |
Nov 06, 2020 | 114.27 | 115.33 | 112.10 | 112.16 | 241,911 | -1.03(-0.91%) |
Nov 05, 2020 | 109.56 | 113.67 | 109.36 | 113.18 | 300,737 | +4.45(+4.10%) |
Nov 04, 2020 | 105.61 | 110.33 | 105.61 | 108.73 | 217,685 | +1.02(+0.94%) |
Nov 03, 2020 | 108.31 | 109.19 | 107.28 | 107.71 | 153,387 | +1.70(+1.60%) |
Nov 02, 2020 | 106.51 | 106.92 | 104.69 | 106.01 | 187,538 | +1.34(+1.28%) |
Oct 30, 2020 | 104.13 | 105.96 | 103.07 | 104.67 | 157,447 | +0.00(+0.00%) |
Oct 29, 2020 | 103.53 | 105.54 | 102.20 | 104.67 | 139,792 | +0.70(+0.68%) |
Oct 28, 2020 | 104.89 | 106.08 | 102.92 | 103.97 | 174,181 | -3.42(-3.18%) |
Oct 27, 2020 | 111.34 | 112.12 | 107.30 | 107.39 | 127,327 | -4.59(-4.10%) |
Oct 26, 2020 | 114.28 | 114.28 | 111.19 | 111.98 | 129,300 | -3.56(-3.08%) |
Oct 23, 2020 | 116.63 | 117.35 | 113.41 | 115.54 | 149,970 | -0.61(-0.52%) |
Oct 22, 2020 | 111.21 | 116.41 | 110.83 | 116.15 | 259,897 | +4.68(+4.20%) |
Oct 21, 2020 | 111.48 | 112.63 | 110.43 | 111.46 | 221,602 | -0.23(-0.20%) |
Oct 20, 2020 | 110.17 | 112.58 | 109.75 | 111.69 | 263,159 | +2.74(+2.52%) |
Oct 19, 2020 | 111.84 | 112.20 | 108.76 | 108.95 | 117,884 | -2.54(-2.27%) |
Oct 16, 2020 | 110.55 | 112.74 | 110.01 | 111.48 | 180,090 | +1.40(+1.27%) |
Oct 15, 2020 | 107.57 | 110.14 | 107.20 | 110.09 | 159,385 | +1.06(+0.98%) |
Oct 14, 2020 | 108.89 | 110.61 | 108.83 | 109.02 | 123,852 | +0.35(+0.32%) |
Oct 13, 2020 | 108.81 | 109.74 | 107.71 | 108.67 | 231,069 | -1.03(-0.94%) |
Oct 12, 2020 | 108.86 | 110.37 | 108.86 | 109.71 | 140,803 | +0.64(+0.58%) |
Oct 09, 2020 | 110.43 | 111.08 | 108.76 | 109.07 | 146,073 | -0.25(-0.23%) |
Oct 08, 2020 | 109.30 | 110.40 | 108.43 | 109.32 | 319,797 | +1.06(+0.98%) |
Oct 07, 2020 | 108.32 | 108.69 | 107.01 | 108.25 | 310,302 | +1.27(+1.19%) |
Oct 06, 2020 | 109.24 | 109.30 | 105.74 | 106.98 | 433,311 | -1.47(-1.36%) |
Oct 05, 2020 | 108.20 | 110.74 | 108.20 | 108.45 | 248,323 | +1.47(+1.37%) |
Oct 02, 2020 | 105.88 | 108.28 | 105.52 | 106.98 | 273,927 | -0.52(-0.49%) |
Oct 01, 2020 | 107.43 | 108.72 | 106.06 | 107.50 | 215,451 | +0.08(+0.07%) |
Sep 30, 2020 | 107.12 | 108.12 | 105.82 | 107.43 | 550,718 | +0.19(+0.18%) |
Sep 29, 2020 | 108.77 | 108.93 | 106.20 | 107.24 | 170,484 | -1.73(-1.59%) |
Sep 28, 2020 | 108.20 | 109.70 | 107.88 | 108.97 | 364,320 | +2.62(+2.46%) |
Sep 25, 2020 | 104.64 | 106.40 | 104.38 | 106.35 | 172,402 | +0.81(+0.76%) |
Sep 24, 2020 | 105.81 | 107.45 | 103.77 | 105.54 | 141,049 | +0.09(+0.09%) |
Sep 23, 2020 | 108.59 | 109.61 | 105.37 | 105.44 | 166,136 | -2.88(-2.66%) |
Sep 22, 2020 | 107.27 | 109.72 | 107.08 | 108.32 | 241,489 | +1.17(+1.09%) |
Sep 21, 2020 | 108.49 | 109.79 | 105.07 | 107.15 | 330,575 | -4.03(-3.63%) |
Sep 18, 2020 | 112.76 | 112.76 | 110.15 | 111.19 | 697,509 | -1.15(-1.02%) |
Sep 17, 2020 | 112.77 | 113.68 | 111.28 | 112.34 | 337,324 | -1.74(-1.52%) |
Sep 16, 2020 | 116.04 | 117.37 | 113.94 | 114.08 | 212,950 | -1.80(-1.56%) |
Sep 15, 2020 | 118.25 | 118.25 | 115.41 | 115.88 | 167,094 | +0.04(+0.03%) |
Sep 14, 2020 | 115.68 | 116.26 | 115.23 | 115.84 | 262,787 | +1.17(+1.02%) |
Sep 11, 2020 | 114.50 | 115.35 | 112.87 | 114.67 | 173,455 | +0.63(+0.55%) |
Sep 10, 2020 | 115.84 | 116.22 | 113.41 | 114.05 | 244,856 | -0.88(-0.77%) |
Sep 09, 2020 | 115.56 | 115.56 | 113.16 | 114.93 | 242,953 | +0.89(+0.78%) |
Sep 08, 2020 | 117.75 | 117.75 | 113.94 | 114.04 | 253,430 | -5.44(-4.55%) |
Sep 04, 2020 | 121.15 | 121.95 | 118.42 | 119.48 | 204,418 | +0.29(+0.25%) |
Sep 03, 2020 | 120.52 | 122.21 | 118.81 | 119.18 | 244,301 | -0.55(-0.46%) |
Sep 02, 2020 | 117.84 | 120.11 | 117.56 | 119.73 | 148,871 | +1.93(+1.64%) |
Sep 01, 2020 | 117.78 | 118.97 | 117.45 | 117.81 | 220,957 | -0.74(-0.63%) |
Aug 31, 2020 | 119.86 | 120.02 | 118.30 | 118.55 | 172,712 | -2.03(-1.69%) |
Aug 28, 2020 | 121.72 | 122.19 | 120.13 | 120.58 | 129,433 | -0.66(-0.54%) |
Aug 27, 2020 | 120.96 | 122.01 | 119.99 | 121.23 | 157,644 | +1.12(+0.93%) |
Aug 26, 2020 | 121.47 | 122.00 | 119.78 | 120.11 | 130,474 | -1.39(-1.14%) |
Aug 25, 2020 | 123.44 | 123.64 | 121.45 | 121.50 | 310,176 | -0.86(-0.71%) |
Aug 24, 2020 | 119.90 | 122.49 | 119.90 | 122.36 | 228,421 | +2.58(+2.16%) |
Aug 21, 2020 | 121.86 | 122.88 | 119.50 | 119.78 | 169,137 | -2.73(-2.22%) |
Aug 20, 2020 | 121.72 | 123.35 | 121.65 | 122.51 | 199,675 | -1.13(-0.91%) |
Aug 19, 2020 | 124.80 | 126.35 | 123.10 | 123.64 | 157,748 | -1.21(-0.97%) |
Aug 18, 2020 | 126.01 | 126.82 | 124.57 | 124.85 | 136,255 | -1.52(-1.21%) |
Aug 17, 2020 | 128.10 | 129.12 | 126.17 | 126.37 | 118,239 | -2.18(-1.69%) |
Aug 14, 2020 | 126.97 | 129.24 | 126.87 | 128.55 | 109,442 | +0.33(+0.26%) |
Aug 13, 2020 | 126.71 | 128.48 | 126.66 | 128.22 | 154,600 | +0.03(+0.02%) |
Aug 12, 2020 | 129.30 | 130.25 | 127.55 | 128.19 | 230,470 | +0.43(+0.33%) |
Aug 11, 2020 | 127.94 | 129.64 | 127.37 | 127.76 | 132,943 | +1.57(+1.24%) |
Aug 10, 2020 | 124.48 | 127.43 | 124.48 | 126.19 | 119,795 | +1.82(+1.46%) |
Aug 07, 2020 | 123.29 | 124.86 | 122.90 | 124.38 | 151,487 | +0.45(+0.36%) |
Aug 06, 2020 | 122.02 | 129.06 | 121.67 | 123.93 | 356,082 | +4.09(+3.41%) |
Aug 05, 2020 | 116.34 | 120.35 | 115.08 | 119.84 | 208,186 | +5.46(+4.78%) |
Aug 04, 2020 | 114.54 | 115.17 | 114.03 | 114.38 | 107,138 | -0.62(-0.54%) |
Aug 03, 2020 | 113.90 | 116.35 | 113.55 | 115.00 | 100,534 | +1.73(+1.53%) |
Jul 31, 2020 | 113.63 | 114.53 | 111.52 | 113.27 | 223,533 | -0.27(-0.24%) |
Jul 30, 2020 | 113.11 | 113.89 | 111.09 | 113.55 | 200,272 | -1.94(-1.68%) |
Jul 29, 2020 | 112.61 | 115.66 | 112.61 | 115.49 | 124,082 | +3.55(+3.17%) |
Jul 28, 2020 | 112.52 | 113.86 | 111.57 | 111.94 | 137,140 | -1.67(-1.47%) |
Jul 27, 2020 | 113.88 | 114.38 | 112.62 | 113.60 | 75,531 | +0.25(+0.22%) |
Jul 24, 2020 | 114.54 | 115.02 | 113.26 | 113.35 | 82,293 | -1.14(-0.99%) |
Jul 23, 2020 | 113.33 | 116.35 | 113.33 | 114.48 | 137,377 | +0.67(+0.59%) |
Jul 22, 2020 | 112.52 | 114.44 | 112.52 | 113.81 | 105,417 | +0.60(+0.53%) |
Jul 21, 2020 | 112.12 | 114.47 | 112.12 | 113.22 | 95,891 | +1.80(+1.61%) |
Jul 20, 2020 | 112.24 | 112.65 | 111.27 | 111.42 | 85,783 | -0.82(-0.73%) |
Jul 17, 2020 | 113.29 | 113.63 | 111.96 | 112.24 | 100,357 | -0.58(-0.51%) |
Jul 16, 2020 | 112.22 | 114.72 | 111.65 | 112.82 | 130,746 | -0.35(-0.31%) |
Jul 15, 2020 | 111.23 | 113.69 | 110.31 | 113.17 | 162,088 | +4.32(+3.97%) |
Jul 14, 2020 | 105.31 | 109.04 | 104.93 | 108.85 | 187,785 | +3.27(+3.09%) |
Jul 13, 2020 | 108.58 | 108.86 | 105.45 | 105.58 | 174,175 | -1.50(-1.40%) |
Jul 10, 2020 | 104.83 | 107.22 | 103.88 | 107.08 | 125,499 | +3.64(+3.52%) |
Jul 09, 2020 | 107.08 | 107.08 | 103.33 | 103.44 | 155,080 | -3.89(-3.62%) |
Jul 08, 2020 | 105.44 | 108.51 | 105.44 | 107.33 | 155,420 | +1.89(+1.80%) |
Jul 07, 2020 | 107.42 | 108.69 | 105.14 | 105.43 | 190,361 | -3.30(-3.04%) |
Jul 06, 2020 | 109.53 | 111.21 | 108.11 | 108.74 | 228,540 | +1.67(+1.56%) |
Jul 02, 2020 | 109.57 | 110.78 | 106.82 | 107.07 | 147,789 | -0.05(-0.04%) |