Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 186.73 | 187.38 | 183.99 | 186.21 | 172,923 | -0.30(-0.16%) |
Jun 29, 2021 | 186.92 | 187.95 | 185.94 | 186.51 | 227,405 | -0.54(-0.29%) |
Jun 28, 2021 | 192.71 | 192.71 | 186.17 | 187.05 | 259,647 | -5.19(-2.70%) |
Jun 25, 2021 | 190.66 | 193.42 | 190.05 | 192.24 | 415,461 | +1.46(+0.76%) |
Jun 24, 2021 | 184.25 | 190.81 | 183.66 | 190.78 | 309,811 | +6.43(+3.49%) |
Jun 23, 2021 | 182.02 | 184.63 | 180.30 | 184.36 | 450,720 | +2.30(+1.26%) |
Jun 22, 2021 | 183.88 | 184.97 | 179.96 | 182.06 | 1,015,099 | +17.04(+10.33%) |
Jun 21, 2021 | 155.42 | 171.41 | 154.71 | 165.02 | 428,714 | +10.74(+6.96%) |
Jun 18, 2021 | 158.29 | 158.87 | 153.88 | 154.28 | 252,154 | -4.84(-3.04%) |
Jun 17, 2021 | 160.18 | 160.87 | 157.96 | 159.12 | 137,199 | -1.81(-1.13%) |
Jun 16, 2021 | 163.75 | 165.49 | 160.28 | 160.93 | 154,664 | -2.28(-1.40%) |
Jun 15, 2021 | 165.51 | 166.34 | 161.85 | 163.21 | 158,374 | -1.35(-0.82%) |
Jun 14, 2021 | 164.73 | 164.73 | 162.69 | 164.55 | 100,191 | -0.34(-0.20%) |
Jun 11, 2021 | 164.18 | 165.21 | 162.16 | 164.89 | 137,690 | +0.98(+0.60%) |
Jun 10, 2021 | 162.52 | 164.43 | 161.94 | 163.91 | 210,944 | +2.03(+1.25%) |
Jun 09, 2021 | 160.83 | 162.68 | 159.98 | 161.88 | 156,994 | +0.37(+0.23%) |
Jun 08, 2021 | 163.30 | 163.30 | 160.48 | 161.51 | 128,454 | -0.39(-0.24%) |
Jun 07, 2021 | 160.72 | 163.27 | 160.43 | 161.90 | 167,881 | +1.36(+0.85%) |
Jun 04, 2021 | 161.64 | 162.87 | 159.00 | 160.54 | 185,923 | -1.02(-0.63%) |
Jun 03, 2021 | 163.12 | 163.41 | 159.99 | 161.56 | 219,442 | -0.23(-0.14%) |
Jun 02, 2021 | 163.80 | 164.07 | 160.99 | 161.79 | 277,739 | -2.76(-1.68%) |
Jun 01, 2021 | 161.16 | 165.38 | 160.57 | 164.55 | 351,606 | +3.33(+2.06%) |
May 28, 2021 | 162.36 | 165.51 | 160.73 | 161.22 | 296,153 | +0.23(+0.14%) |
May 27, 2021 | 167.42 | 169.14 | 157.76 | 161.00 | 484,541 | -4.34(-2.62%) |
May 26, 2021 | 165.04 | 167.14 | 164.34 | 165.34 | 173,463 | +0.33(+0.20%) |
May 25, 2021 | 167.91 | 167.91 | 165.01 | 165.01 | 141,604 | -2.69(-1.61%) |
May 24, 2021 | 168.10 | 168.84 | 166.75 | 167.70 | 215,987 | -0.16(-0.09%) |
May 21, 2021 | 168.13 | 169.53 | 166.44 | 167.86 | 503,307 | +0.81(+0.49%) |
May 20, 2021 | 169.66 | 171.06 | 166.90 | 167.05 | 228,041 | -2.50(-1.47%) |
May 19, 2021 | 170.40 | 171.75 | 167.65 | 169.55 | 146,767 | -1.07(-0.63%) |
May 18, 2021 | 173.21 | 174.84 | 170.54 | 170.62 | 162,854 | -2.76(-1.59%) |
May 17, 2021 | 172.09 | 173.95 | 171.59 | 173.38 | 92,292 | +1.57(+0.92%) |
May 14, 2021 | 173.46 | 174.65 | 171.05 | 171.81 | 129,440 | -1.38(-0.80%) |
May 13, 2021 | 170.20 | 174.43 | 168.68 | 173.18 | 114,693 | +2.84(+1.67%) |
May 12, 2021 | 172.30 | 175.82 | 170.15 | 170.34 | 189,233 | -3.27(-1.88%) |
May 11, 2021 | 167.77 | 174.18 | 167.27 | 173.61 | 173,167 | +4.53(+2.68%) |
May 10, 2021 | 171.09 | 171.65 | 168.12 | 169.08 | 96,682 | -1.36(-0.80%) |
May 07, 2021 | 168.87 | 170.70 | 166.97 | 170.44 | 146,886 | +2.63(+1.56%) |
May 06, 2021 | 169.36 | 169.36 | 166.92 | 167.81 | 100,498 | -2.12(-1.25%) |
May 05, 2021 | 166.47 | 170.69 | 164.26 | 169.93 | 142,628 | +3.36(+2.02%) |
May 04, 2021 | 166.32 | 169.28 | 164.24 | 166.57 | 112,990 | -0.66(-0.40%) |
May 03, 2021 | 162.97 | 168.43 | 162.97 | 167.24 | 160,743 | +4.69(+2.88%) |
Apr 30, 2021 | 161.39 | 163.30 | 159.07 | 162.55 | 173,181 | +0.34(+0.21%) |
Apr 29, 2021 | 160.37 | 163.71 | 160.09 | 162.22 | 187,165 | +2.29(+1.43%) |
Apr 28, 2021 | 158.56 | 162.84 | 158.37 | 159.92 | 198,768 | +2.18(+1.38%) |
Apr 27, 2021 | 158.52 | 159.21 | 155.72 | 157.74 | 279,950 | -1.57(-0.99%) |
Apr 26, 2021 | 165.00 | 165.48 | 158.19 | 159.31 | 204,090 | -5.08(-3.09%) |
Apr 23, 2021 | 165.79 | 166.68 | 164.19 | 164.39 | 192,919 | -1.40(-0.85%) |
Apr 22, 2021 | 165.95 | 166.97 | 163.27 | 165.79 | 154,949 | +0.18(+0.11%) |
Apr 21, 2021 | 160.69 | 165.93 | 160.54 | 165.62 | 161,958 | +4.81(+2.99%) |
Apr 20, 2021 | 159.94 | 162.02 | 159.06 | 160.80 | 92,375 | +1.40(+0.88%) |
Apr 19, 2021 | 161.96 | 161.96 | 158.93 | 159.40 | 88,615 | -2.39(-1.48%) |
Apr 16, 2021 | 159.84 | 162.34 | 158.12 | 161.79 | 99,900 | +2.89(+1.82%) |
Apr 15, 2021 | 160.60 | 160.89 | 157.82 | 158.90 | 113,318 | -1.45(-0.91%) |
Apr 14, 2021 | 159.36 | 160.88 | 158.04 | 160.35 | 155,971 | +1.96(+1.23%) |
Apr 13, 2021 | 160.92 | 160.96 | 158.39 | 158.39 | 157,726 | -2.90(-1.79%) |
Apr 12, 2021 | 160.87 | 162.52 | 160.39 | 161.29 | 94,598 | +0.49(+0.30%) |
Apr 09, 2021 | 160.40 | 161.20 | 158.21 | 160.80 | 108,403 | +0.75(+0.47%) |
Apr 08, 2021 | 161.32 | 163.32 | 160.01 | 160.05 | 252,202 | -1.48(-0.92%) |
Apr 07, 2021 | 162.43 | 162.92 | 160.92 | 161.53 | 102,468 | -0.34(-0.21%) |
Apr 06, 2021 | 157.94 | 162.44 | 157.94 | 161.87 | 161,829 | +2.38(+1.49%) |
Apr 05, 2021 | 161.99 | 162.03 | 158.15 | 159.49 | 147,695 | -1.02(-0.63%) |
Apr 01, 2021 | 153.68 | 160.72 | 152.30 | 160.51 | 202,635 | +6.60(+4.29%) |
Mar 31, 2021 | 154.22 | 155.48 | 151.59 | 153.91 | 199,497 | +0.30(+0.19%) |
Mar 30, 2021 | 154.12 | 156.17 | 153.31 | 153.61 | 144,747 | -0.83(-0.54%) |
Mar 29, 2021 | 155.03 | 158.83 | 153.28 | 154.44 | 166,034 | -1.69(-1.08%) |
Mar 26, 2021 | 153.94 | 157.09 | 153.14 | 156.13 | 121,358 | +2.63(+1.71%) |
Mar 25, 2021 | 152.33 | 154.77 | 151.74 | 153.50 | 216,960 | +1.21(+0.79%) |
Mar 24, 2021 | 153.28 | 156.86 | 152.14 | 152.30 | 139,256 | -0.78(-0.51%) |
Mar 23, 2021 | 157.66 | 158.92 | 152.21 | 153.08 | 173,895 | -5.19(-3.28%) |
Mar 22, 2021 | 160.65 | 161.85 | 157.70 | 158.26 | 130,637 | -2.13(-1.33%) |
Mar 19, 2021 | 157.95 | 161.90 | 157.95 | 160.40 | 291,402 | +2.43(+1.54%) |
Mar 18, 2021 | 159.00 | 160.62 | 156.99 | 157.97 | 155,088 | -1.44(-0.90%) |
Mar 17, 2021 | 158.17 | 160.41 | 157.21 | 159.41 | 139,785 | +0.88(+0.55%) |
Mar 16, 2021 | 161.02 | 161.02 | 157.61 | 158.53 | 107,391 | -3.14(-1.94%) |
Mar 15, 2021 | 160.94 | 163.85 | 159.20 | 161.67 | 127,980 | -0.55(-0.34%) |
Mar 12, 2021 | 162.42 | 165.40 | 161.58 | 162.23 | 183,303 | +0.44(+0.27%) |
Mar 11, 2021 | 159.77 | 162.46 | 158.13 | 161.78 | 141,804 | +1.52(+0.95%) |
Mar 10, 2021 | 158.56 | 161.93 | 158.28 | 160.26 | 117,561 | +0.36(+0.23%) |
Mar 09, 2021 | 161.55 | 162.01 | 157.60 | 159.90 | 205,864 | -1.52(-0.94%) |
Mar 08, 2021 | 160.20 | 164.02 | 157.93 | 161.42 | 173,841 | +2.33(+1.47%) |
Mar 05, 2021 | 159.63 | 160.50 | 156.70 | 159.08 | 276,524 | +1.14(+0.72%) |
Mar 04, 2021 | 157.46 | 161.42 | 156.77 | 157.95 | 240,395 | +1.25(+0.80%) |
Mar 03, 2021 | 153.12 | 159.17 | 152.08 | 156.69 | 257,459 | +4.48(+2.94%) |
Mar 02, 2021 | 155.14 | 156.48 | 151.59 | 152.22 | 210,056 | -3.00(-1.93%) |
Mar 01, 2021 | 153.11 | 157.26 | 153.10 | 155.22 | 331,504 | +4.55(+3.02%) |
Feb 26, 2021 | 150.17 | 154.88 | 149.90 | 150.67 | 223,790 | -0.23(-0.15%) |
Feb 25, 2021 | 150.42 | 157.05 | 147.93 | 150.89 | 191,699 | +0.55(+0.37%) |
Feb 24, 2021 | 148.61 | 152.02 | 148.54 | 150.34 | 135,386 | +1.77(+1.19%) |
Feb 23, 2021 | 148.55 | 149.67 | 146.75 | 148.57 | 133,464 | +0.02(+0.01%) |
Feb 22, 2021 | 151.59 | 152.96 | 148.01 | 148.55 | 182,342 | -3.04(-2.01%) |
Feb 19, 2021 | 150.50 | 152.61 | 150.19 | 151.59 | 121,257 | +1.24(+0.83%) |
Feb 18, 2021 | 151.90 | 153.52 | 150.01 | 150.35 | 179,873 | -1.45(-0.96%) |
Feb 17, 2021 | 149.04 | 153.84 | 147.22 | 151.80 | 160,867 | +2.93(+1.97%) |
Feb 16, 2021 | 149.32 | 150.43 | 146.27 | 148.87 | 123,667 | +0.35(+0.23%) |
Feb 12, 2021 | 146.05 | 149.55 | 144.66 | 148.52 | 168,019 | +2.95(+2.03%) |
Feb 11, 2021 | 145.62 | 147.21 | 142.39 | 145.57 | 169,391 | -1.83(-1.24%) |
Feb 10, 2021 | 149.47 | 150.44 | 146.03 | 147.40 | 136,444 | -0.95(-0.64%) |
Feb 09, 2021 | 146.60 | 149.57 | 144.68 | 148.34 | 142,465 | +1.81(+1.23%) |
Feb 08, 2021 | 141.55 | 147.83 | 141.49 | 146.54 | 291,091 | +8.04(+5.81%) |
Feb 05, 2021 | 140.63 | 141.56 | 138.17 | 138.50 | 367,922 | -1.60(-1.14%) |
Feb 04, 2021 | 140.15 | 142.21 | 139.59 | 140.09 | 103,580 | -0.37(-0.26%) |
Feb 03, 2021 | 136.71 | 141.74 | 134.98 | 140.46 | 189,672 | +3.08(+2.24%) |
Feb 02, 2021 | 135.35 | 138.78 | 132.96 | 137.38 | 159,479 | +2.96(+2.20%) |
Feb 01, 2021 | 134.60 | 136.09 | 131.67 | 134.41 | 170,412 | +0.30(+0.22%) |
Jan 29, 2021 | 134.77 | 137.48 | 131.70 | 134.12 | 199,332 | -1.52(-1.12%) |
Jan 28, 2021 | 135.09 | 137.14 | 133.01 | 135.63 | 300,715 | +0.31(+0.23%) |
Jan 27, 2021 | 141.91 | 144.68 | 134.94 | 135.32 | 306,943 | -7.85(-5.48%) |
Jan 26, 2021 | 144.51 | 145.35 | 139.22 | 143.17 | 205,374 | -0.66(-0.46%) |
Jan 25, 2021 | 139.80 | 145.18 | 139.67 | 143.83 | 327,437 | +3.74(+2.67%) |
Jan 22, 2021 | 137.03 | 140.52 | 136.66 | 140.09 | 302,908 | +2.59(+1.88%) |
Jan 21, 2021 | 136.66 | 141.12 | 135.66 | 137.50 | 451,566 | +5.09(+3.85%) |
Jan 20, 2021 | 127.49 | 133.24 | 127.49 | 132.41 | 347,405 | +5.43(+4.27%) |
Jan 19, 2021 | 128.10 | 128.10 | 125.20 | 126.98 | 284,237 | -0.31(-0.24%) |
Jan 15, 2021 | 125.94 | 127.66 | 125.05 | 127.28 | 190,396 | +1.25(+0.99%) |
Jan 14, 2021 | 126.81 | 127.86 | 125.80 | 126.03 | 135,910 | +0.15(+0.12%) |
Jan 13, 2021 | 128.55 | 128.55 | 123.89 | 125.89 | 309,295 | -3.22(-2.49%) |
Jan 12, 2021 | 131.58 | 134.29 | 128.29 | 129.11 | 277,889 | -1.63(-1.25%) |
Jan 11, 2021 | 126.29 | 131.36 | 126.29 | 130.74 | 127,025 | +3.13(+2.45%) |
Jan 08, 2021 | 129.26 | 129.26 | 125.72 | 127.61 | 151,403 | -0.98(-0.77%) |
Jan 07, 2021 | 129.41 | 130.47 | 127.51 | 128.59 | 121,731 | -1.14(-0.88%) |
Jan 06, 2021 | 127.24 | 131.48 | 127.24 | 129.74 | 205,720 | +3.25(+2.57%) |
Jan 05, 2021 | 126.75 | 128.08 | 126.04 | 126.49 | 163,505 | +0.05(+0.04%) |
Jan 04, 2021 | 130.82 | 131.95 | 123.64 | 126.44 | 259,912 | -3.75(-2.88%) |
Dec 31, 2020 | 130.19 | 130.19 | 130.19 | 145,375 | +0.52(+0.40%) | |
Dec 30, 2020 | 129.16 | 129.93 | 128.65 | 129.67 | 145,375 | +0.28(+0.21%) |
Dec 29, 2020 | 132.57 | 132.57 | 129.38 | 129.39 | 154,394 | -2.36(-1.79%) |
Dec 28, 2020 | 129.47 | 131.90 | 127.67 | 131.75 | 195,619 | +2.28(+1.76%) |
Dec 24, 2020 | 129.31 | 129.81 | 127.27 | 129.47 | 55,545 | -0.09(-0.07%) |
Dec 23, 2020 | 128.53 | 130.12 | 127.46 | 129.56 | 183,576 | +1.64(+1.29%) |
Dec 22, 2020 | 128.41 | 128.81 | 126.33 | 127.91 | 306,289 | +0.04(+0.03%) |
Dec 21, 2020 | 129.09 | 130.47 | 126.97 | 127.88 | 265,527 | -1.93(-1.49%) |
Dec 18, 2020 | 136.09 | 137.22 | 129.00 | 129.81 | 689,895 | -7.56(-5.51%) |
Dec 17, 2020 | 137.78 | 142.66 | 135.90 | 137.37 | 228,960 | -1.58(-1.13%) |
Dec 16, 2020 | 139.91 | 141.57 | 136.79 | 138.94 | 264,853 | -0.66(-0.47%) |
Dec 15, 2020 | 136.60 | 140.11 | 136.60 | 139.60 | 158,010 | +3.31(+2.43%) |
Dec 14, 2020 | 141.53 | 142.80 | 136.15 | 136.29 | 239,838 | -5.04(-3.57%) |
Dec 11, 2020 | 140.57 | 144.58 | 140.22 | 141.34 | 188,771 | -1.29(-0.90%) |
Dec 10, 2020 | 140.78 | 142.83 | 139.53 | 142.63 | 88,557 | +1.27(+0.90%) |
Dec 09, 2020 | 141.67 | 142.65 | 139.88 | 141.36 | 184,174 | +0.58(+0.41%) |
Dec 08, 2020 | 143.60 | 144.62 | 139.69 | 140.78 | 219,411 | -3.90(-2.70%) |
Dec 07, 2020 | 146.12 | 146.62 | 144.01 | 144.68 | 121,263 | -1.95(-1.33%) |
Dec 04, 2020 | 143.73 | 147.00 | 141.76 | 146.62 | 188,974 | +3.62(+2.53%) |
Dec 03, 2020 | 140.00 | 144.12 | 139.43 | 143.00 | 181,184 | +3.08(+2.20%) |
Dec 02, 2020 | 137.18 | 140.49 | 137.18 | 139.92 | 150,699 | +1.78(+1.29%) |
Dec 01, 2020 | 135.36 | 138.84 | 134.36 | 138.14 | 222,015 | +3.49(+2.59%) |
Nov 30, 2020 | 135.03 | 136.06 | 133.48 | 134.65 | 186,592 | -0.83(-0.61%) |
Nov 27, 2020 | 136.31 | 137.24 | 133.49 | 135.48 | 86,211 | -0.08(-0.06%) |
Nov 25, 2020 | 136.56 | 137.69 | 135.16 | 135.56 | 137,390 | -0.33(-0.25%) |
Nov 24, 2020 | 137.87 | 138.22 | 133.38 | 135.89 | 235,343 | -1.22(-0.89%) |
Nov 23, 2020 | 133.41 | 137.43 | 133.10 | 137.11 | 211,196 | +3.60(+2.70%) |
Nov 20, 2020 | 133.15 | 134.79 | 131.66 | 133.51 | 542,655 | -0.27(-0.21%) |
Nov 19, 2020 | 131.60 | 133.94 | 129.99 | 133.78 | 198,573 | +1.31(+0.99%) |
Nov 18, 2020 | 136.98 | 137.87 | 131.80 | 132.47 | 248,792 | -4.14(-3.03%) |
Nov 17, 2020 | 134.79 | 137.46 | 132.72 | 136.61 | 222,918 | +0.10(+0.07%) |
Nov 16, 2020 | 131.82 | 137.76 | 131.81 | 136.51 | 297,369 | +6.43(+4.94%) |
Nov 13, 2020 | 126.42 | 130.43 | 125.00 | 130.08 | 510,567 | +4.33(+3.45%) |
Nov 12, 2020 | 128.02 | 128.15 | 124.91 | 125.75 | 522,381 | -1.98(-1.55%) |
Nov 11, 2020 | 129.36 | 133.11 | 127.22 | 127.73 | 564,344 | -0.57(-0.45%) |
Nov 10, 2020 | 127.23 | 130.75 | 125.79 | 128.30 | 811,269 | +2.55(+2.03%) |
Nov 09, 2020 | 132.45 | 134.92 | 125.73 | 125.75 | 455,072 | -0.80(-0.63%) |
Nov 06, 2020 | 128.86 | 128.86 | 126.04 | 126.55 | 193,138 | -1.37(-1.07%) |
Nov 05, 2020 | 126.17 | 129.37 | 123.28 | 127.91 | 349,867 | +2.30(+1.83%) |
Nov 04, 2020 | 127.54 | 128.45 | 124.80 | 125.62 | 167,128 | -1.66(-1.30%) |
Nov 03, 2020 | 129.03 | 130.68 | 125.18 | 127.27 | 240,622 | -1.10(-0.86%) |
Nov 02, 2020 | 127.41 | 129.24 | 124.97 | 128.38 | 306,095 | +2.35(+1.87%) |
Oct 30, 2020 | 124.27 | 126.50 | 123.10 | 126.02 | 484,774 | +1.04(+0.84%) |
Oct 29, 2020 | 121.55 | 134.09 | 120.15 | 124.98 | 2,036,358 | +4.15(+3.43%) |
Oct 28, 2020 | 124.64 | 125.94 | 120.64 | 120.83 | 302,849 | -5.65(-4.47%) |
Oct 27, 2020 | 123.42 | 127.29 | 123.42 | 126.49 | 235,447 | +2.67(+2.16%) |
Oct 26, 2020 | 127.63 | 128.71 | 122.63 | 123.82 | 258,055 | -5.15(-3.99%) |
Oct 23, 2020 | 125.06 | 129.08 | 122.96 | 128.97 | 278,334 | +4.84(+3.90%) |
Oct 22, 2020 | 120.72 | 124.49 | 118.74 | 124.12 | 316,562 | +4.15(+3.46%) |
Oct 21, 2020 | 116.38 | 120.60 | 115.44 | 119.98 | 339,362 | +3.62(+3.11%) |
Oct 20, 2020 | 120.69 | 121.73 | 115.91 | 116.36 | 391,159 | -3.30(-2.76%) |
Oct 19, 2020 | 122.13 | 124.35 | 118.96 | 119.66 | 388,060 | -3.79(-3.07%) |
Oct 16, 2020 | 126.31 | 128.20 | 122.07 | 123.45 | 510,973 | -3.74(-2.94%) |
Oct 15, 2020 | 124.32 | 127.75 | 123.46 | 127.19 | 231,904 | +1.05(+0.84%) |
Oct 14, 2020 | 126.80 | 127.71 | 125.32 | 126.14 | 411,124 | -0.06(-0.05%) |
Oct 13, 2020 | 123.20 | 126.37 | 121.10 | 126.20 | 533,707 | +5.64(+4.68%) |
Oct 12, 2020 | 116.57 | 121.19 | 115.86 | 120.56 | 329,573 | +3.88(+3.33%) |
Oct 09, 2020 | 120.22 | 122.81 | 116.20 | 116.68 | 225,023 | -3.70(-3.08%) |
Oct 08, 2020 | 123.08 | 124.21 | 119.66 | 120.38 | 107,626 | -1.57(-1.28%) |
Oct 07, 2020 | 121.81 | 123.71 | 120.33 | 121.95 | 175,744 | +0.12(+0.10%) |
Oct 06, 2020 | 120.63 | 123.66 | 118.82 | 121.83 | 215,760 | +1.87(+1.56%) |
Oct 05, 2020 | 119.47 | 120.93 | 118.17 | 119.96 | 183,127 | +1.46(+1.23%) |
Oct 02, 2020 | 115.82 | 119.15 | 115.22 | 118.50 | 159,396 | +1.25(+1.06%) |
Oct 01, 2020 | 115.81 | 117.40 | 114.46 | 117.25 | 182,686 | +1.50(+1.30%) |
Sep 30, 2020 | 117.60 | 119.07 | 115.42 | 115.75 | 190,724 | -1.25(-1.06%) |
Sep 29, 2020 | 117.60 | 120.18 | 116.77 | 117.00 | 122,050 | -0.72(-0.61%) |
Sep 28, 2020 | 117.07 | 118.72 | 116.48 | 117.71 | 133,703 | +1.92(+1.66%) |
Sep 25, 2020 | 113.28 | 116.08 | 112.71 | 115.79 | 111,088 | +1.98(+1.74%) |
Sep 24, 2020 | 111.67 | 114.27 | 110.61 | 113.81 | 132,277 | +2.07(+1.85%) |
Sep 23, 2020 | 114.85 | 116.12 | 111.42 | 111.74 | 165,004 | -2.84(-2.48%) |
Sep 22, 2020 | 115.06 | 116.76 | 113.62 | 114.58 | 151,414 | -0.48(-0.42%) |
Sep 21, 2020 | 116.90 | 118.06 | 113.97 | 115.06 | 281,467 | -3.13(-2.65%) |
Sep 18, 2020 | 121.81 | 122.28 | 117.75 | 118.19 | 397,065 | -2.71(-2.24%) |
Sep 17, 2020 | 122.53 | 122.53 | 120.57 | 120.89 | 160,078 | -2.19(-1.78%) |
Sep 16, 2020 | 124.40 | 125.48 | 122.72 | 123.08 | 216,414 | -1.05(-0.85%) |
Sep 15, 2020 | 124.73 | 125.48 | 122.36 | 124.13 | 197,576 | -0.03(-0.02%) |
Sep 14, 2020 | 120.62 | 125.22 | 120.62 | 124.16 | 164,327 | +3.89(+3.23%) |
Sep 11, 2020 | 124.42 | 124.42 | 118.49 | 120.28 | 183,245 | -4.09(-3.29%) |
Sep 10, 2020 | 122.26 | 126.79 | 121.68 | 124.37 | 276,999 | +5.03(+4.22%) |
Sep 09, 2020 | 120.81 | 120.95 | 118.18 | 119.33 | 175,190 | -0.58(-0.48%) |
Sep 08, 2020 | 119.75 | 121.42 | 117.28 | 119.91 | 223,697 | -1.24(-1.02%) |
Sep 04, 2020 | 119.72 | 121.36 | 116.41 | 121.15 | 197,819 | +2.46(+2.08%) |
Sep 03, 2020 | 118.17 | 121.97 | 118.02 | 118.69 | 243,250 | +0.93(+0.79%) |
Sep 02, 2020 | 116.66 | 118.37 | 115.57 | 117.75 | 208,402 | +1.34(+1.16%) |
Sep 01, 2020 | 114.31 | 117.38 | 113.03 | 116.41 | 174,578 | +1.65(+1.44%) |
Aug 31, 2020 | 115.77 | 118.21 | 114.64 | 114.76 | 291,320 | -0.13(-0.11%) |
Aug 28, 2020 | 118.42 | 119.99 | 113.76 | 114.89 | 283,224 | -5.53(-4.60%) |
Aug 27, 2020 | 122.64 | 123.63 | 117.61 | 120.42 | 484,866 | +6.58(+5.78%) |
Aug 26, 2020 | 112.10 | 114.39 | 112.10 | 113.84 | 213,205 | +1.01(+0.90%) |
Aug 25, 2020 | 112.71 | 114.05 | 111.52 | 112.83 | 212,480 | +0.48(+0.43%) |
Aug 24, 2020 | 112.53 | 113.46 | 111.36 | 112.35 | 183,504 | +0.01(+0.01%) |
Aug 21, 2020 | 112.61 | 113.04 | 111.77 | 112.34 | 133,000 | -0.27(-0.24%) |
Aug 20, 2020 | 112.36 | 112.87 | 111.67 | 112.61 | 133,012 | -0.18(-0.16%) |
Aug 19, 2020 | 113.37 | 113.87 | 112.37 | 112.79 | 208,185 | -0.19(-0.16%) |
Aug 18, 2020 | 112.11 | 113.69 | 110.63 | 112.97 | 135,350 | +0.34(+0.30%) |
Aug 17, 2020 | 115.33 | 115.33 | 112.28 | 112.63 | 207,743 | -2.31(-2.01%) |
Aug 14, 2020 | 114.81 | 115.53 | 113.17 | 114.95 | 140,542 | -0.06(-0.05%) |
Aug 13, 2020 | 115.19 | 116.71 | 114.15 | 115.01 | 202,133 | -1.12(-0.96%) |
Aug 12, 2020 | 116.87 | 117.55 | 114.60 | 116.12 | 153,407 | +0.34(+0.30%) |
Aug 11, 2020 | 115.23 | 117.07 | 114.80 | 115.78 | 226,771 | +1.77(+1.55%) |
Aug 10, 2020 | 110.19 | 114.49 | 110.19 | 114.02 | 179,414 | +3.58(+3.24%) |
Aug 07, 2020 | 109.58 | 111.80 | 109.58 | 110.43 | 211,577 | +0.68(+0.62%) |
Aug 06, 2020 | 110.86 | 111.61 | 109.59 | 109.76 | 146,401 | -1.37(-1.24%) |
Aug 05, 2020 | 109.42 | 112.06 | 107.42 | 111.13 | 274,015 | -1.63(-1.44%) |
Aug 04, 2020 | 109.11 | 112.94 | 108.39 | 112.76 | 175,390 | +4.38(+4.04%) |
Aug 03, 2020 | 109.24 | 109.61 | 107.45 | 108.38 | 226,052 | -1.02(-0.93%) |
Jul 31, 2020 | 109.80 | 110.97 | 108.53 | 109.40 | 207,705 | -0.73(-0.66%) |
Jul 30, 2020 | 108.89 | 110.89 | 108.42 | 110.13 | 246,210 | +0.06(+0.05%) |
Jul 29, 2020 | 109.26 | 111.29 | 106.53 | 110.07 | 336,363 | +0.82(+0.75%) |
Jul 28, 2020 | 109.42 | 110.73 | 108.70 | 109.25 | 428,028 | -0.01(-0.01%) |
Jul 27, 2020 | 110.33 | 110.79 | 108.55 | 109.26 | 234,194 | -1.35(-1.22%) |
Jul 24, 2020 | 111.13 | 111.71 | 109.87 | 110.61 | 193,270 | -0.92(-0.82%) |
Jul 23, 2020 | 111.34 | 112.50 | 110.56 | 111.53 | 288,358 | +0.33(+0.30%) |
Jul 22, 2020 | 115.46 | 116.78 | 107.35 | 111.20 | 754,309 | -4.82(-4.16%) |
Jul 21, 2020 | 115.78 | 117.82 | 115.07 | 116.02 | 237,496 | +0.48(+0.41%) |
Jul 20, 2020 | 117.30 | 117.87 | 114.68 | 115.54 | 210,274 | -2.56(-2.17%) |
Jul 17, 2020 | 117.20 | 119.40 | 115.49 | 118.11 | 198,993 | +0.69(+0.59%) |
Jul 16, 2020 | 116.14 | 118.03 | 115.53 | 117.41 | 209,846 | +1.35(+1.16%) |
Jul 15, 2020 | 115.99 | 118.21 | 115.78 | 116.06 | 543,623 | +1.73(+1.51%) |
Jul 14, 2020 | 113.21 | 114.99 | 111.98 | 114.33 | 326,986 | +1.21(+1.07%) |
Jul 13, 2020 | 114.00 | 115.83 | 112.16 | 113.11 | 408,950 | +0.39(+0.35%) |
Jul 10, 2020 | 108.87 | 112.73 | 108.81 | 112.72 | 219,843 | +3.63(+3.33%) |
Jul 09, 2020 | 109.62 | 110.25 | 107.53 | 109.09 | 668,335 | -1.56(-1.41%) |
Jul 08, 2020 | 110.75 | 112.07 | 109.64 | 110.65 | 764,117 | -0.71(-0.64%) |
Jul 07, 2020 | 109.81 | 111.41 | 109.06 | 111.36 | 539,065 | +0.53(+0.48%) |
Jul 06, 2020 | 111.19 | 111.96 | 110.04 | 110.84 | 187,325 | +1.74(+1.60%) |
Jul 02, 2020 | 110.61 | 111.13 | 108.10 | 109.09 | 445,104 | +0.38(+0.35%) |