Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 117.65 | 117.81 | 116.36 | 116.60 | 957,728 | -0.83(-0.71%) |
Jun 29, 2021 | 117.05 | 118.00 | 116.39 | 117.43 | 820,968 | +0.46(+0.39%) |
Jun 28, 2021 | 117.44 | 117.68 | 116.47 | 116.97 | 758,835 | +0.02(+0.02%) |
Jun 25, 2021 | 115.71 | 118.22 | 115.24 | 116.95 | 4,032,621 | +1.12(+0.97%) |
Jun 24, 2021 | 116.81 | 116.89 | 115.69 | 115.83 | 784,220 | -0.13(-0.11%) |
Jun 23, 2021 | 116.20 | 116.23 | 114.95 | 115.96 | 636,715 | -0.02(-0.02%) |
Jun 22, 2021 | 116.13 | 116.34 | 115.25 | 115.98 | 865,530 | +0.16(+0.14%) |
Jun 21, 2021 | 115.33 | 116.07 | 114.62 | 115.82 | 1,329,049 | +1.19(+1.04%) |
Jun 18, 2021 | 116.41 | 116.56 | 114.48 | 114.63 | 2,875,712 | -2.15(-1.84%) |
Jun 17, 2021 | 116.82 | 117.04 | 115.72 | 116.78 | 976,264 | +0.09(+0.08%) |
Jun 16, 2021 | 117.96 | 118.70 | 115.98 | 116.69 | 1,224,539 | -1.49(-1.26%) |
Jun 15, 2021 | 118.65 | 118.71 | 117.57 | 118.18 | 919,698 | +0.18(+0.15%) |
Jun 14, 2021 | 118.07 | 118.07 | 117.02 | 118.00 | 925,063 | -0.45(-0.38%) |
Jun 11, 2021 | 119.30 | 119.30 | 117.76 | 118.45 | 574,181 | -0.63(-0.53%) |
Jun 10, 2021 | 117.70 | 119.18 | 117.40 | 119.08 | 1,054,835 | +1.29(+1.10%) |
Jun 09, 2021 | 117.75 | 118.49 | 117.50 | 117.79 | 732,885 | +0.49(+0.42%) |
Jun 08, 2021 | 117.29 | 117.59 | 116.66 | 117.30 | 1,125,980 | +1.35(+1.16%) |
Jun 07, 2021 | 116.27 | 116.41 | 115.21 | 115.95 | 903,940 | -0.18(-0.15%) |
Jun 04, 2021 | 114.90 | 116.63 | 114.83 | 116.13 | 894,275 | +1.57(+1.37%) |
Jun 03, 2021 | 114.51 | 115.21 | 113.51 | 114.56 | 829,358 | -0.35(-0.30%) |
Jun 02, 2021 | 113.67 | 115.19 | 113.57 | 114.91 | 937,003 | +1.06(+0.93%) |
Jun 01, 2021 | 114.08 | 114.47 | 113.21 | 113.85 | 791,371 | -0.36(-0.32%) |
May 28, 2021 | 114.96 | 115.53 | 114.04 | 114.21 | 1,044,488 | -0.48(-0.42%) |
May 27, 2021 | 114.79 | 115.78 | 114.00 | 114.69 | 1,477,249 | +0.13(+0.11%) |
May 26, 2021 | 114.72 | 115.63 | 114.38 | 114.56 | 788,398 | -0.60(-0.52%) |
May 25, 2021 | 115.13 | 115.47 | 114.06 | 115.16 | 1,187,061 | +0.79(+0.69%) |
May 24, 2021 | 113.53 | 115.21 | 113.53 | 114.37 | 1,162,955 | +0.84(+0.74%) |
May 21, 2021 | 113.20 | 114.89 | 113.20 | 113.53 | 2,192,162 | +0.06(+0.05%) |
May 20, 2021 | 113.70 | 114.78 | 113.23 | 113.47 | 979,195 | +0.53(+0.47%) |
May 19, 2021 | 111.43 | 113.15 | 110.74 | 112.94 | 1,425,588 | +0.20(+0.18%) |
May 18, 2021 | 112.66 | 114.06 | 112.66 | 112.74 | 1,131,799 | -0.75(-0.66%) |
May 17, 2021 | 113.58 | 114.46 | 112.26 | 113.49 | 1,107,556 | +0.33(+0.29%) |
May 14, 2021 | 111.50 | 113.58 | 111.50 | 113.16 | 1,257,961 | +2.12(+1.91%) |
May 13, 2021 | 111.59 | 112.29 | 110.59 | 111.04 | 1,199,645 | -0.26(-0.23%) |
May 12, 2021 | 110.72 | 112.27 | 109.79 | 111.30 | 1,999,962 | +0.13(+0.12%) |
May 11, 2021 | 109.00 | 111.95 | 108.91 | 111.17 | 1,354,311 | -0.06(-0.05%) |
May 10, 2021 | 110.79 | 112.42 | 110.06 | 111.23 | 1,043,243 | +0.42(+0.38%) |
May 07, 2021 | 110.88 | 110.99 | 109.45 | 110.81 | 1,411,061 | +0.63(+0.57%) |
May 06, 2021 | 107.78 | 110.19 | 107.13 | 110.18 | 1,440,730 | +1.67(+1.54%) |
May 05, 2021 | 108.50 | 110.39 | 107.33 | 108.51 | 2,916,585 | +3.32(+3.16%) |
May 04, 2021 | 106.31 | 107.10 | 104.10 | 105.19 | 2,157,343 | -1.83(-1.71%) |
May 03, 2021 | 108.98 | 108.98 | 106.13 | 107.02 | 1,678,459 | -1.68(-1.55%) |
Apr 30, 2021 | 108.72 | 109.53 | 108.22 | 108.70 | 1,667,700 | -1.30(-1.18%) |
Apr 29, 2021 | 110.48 | 110.89 | 108.17 | 110.00 | 1,430,031 | +1.02(+0.94%) |
Apr 28, 2021 | 111.31 | 112.10 | 108.87 | 108.98 | 1,621,699 | -2.64(-2.37%) |
Apr 27, 2021 | 110.05 | 111.76 | 110.05 | 111.62 | 2,197,358 | +1.87(+1.70%) |
Apr 26, 2021 | 106.86 | 113.99 | 106.18 | 109.75 | 4,039,423 | +2.74(+2.56%) |
Apr 23, 2021 | 105.68 | 108.02 | 105.22 | 107.01 | 2,218,300 | +0.65(+0.61%) |
Apr 22, 2021 | 105.29 | 106.62 | 104.62 | 106.36 | 2,444,032 | +0.81(+0.77%) |
Apr 21, 2021 | 105.43 | 106.66 | 105.25 | 105.55 | 1,092,946 | +0.17(+0.16%) |
Apr 20, 2021 | 105.50 | 106.93 | 105.05 | 105.38 | 1,232,936 | -0.36(-0.34%) |
Apr 19, 2021 | 105.98 | 107.11 | 105.53 | 105.74 | 1,340,826 | -0.22(-0.21%) |
Apr 16, 2021 | 105.98 | 106.15 | 104.91 | 105.96 | 1,116,400 | +0.13(+0.12%) |
Apr 15, 2021 | 104.03 | 106.04 | 103.72 | 105.83 | 1,956,545 | +2.26(+2.18%) |
Apr 14, 2021 | 104.53 | 104.69 | 103.47 | 103.57 | 1,351,357 | -0.97(-0.93%) |
Apr 13, 2021 | 103.63 | 105.31 | 103.63 | 104.54 | 1,079,937 | +0.31(+0.30%) |
Apr 12, 2021 | 103.24 | 104.71 | 103.17 | 104.23 | 1,053,599 | +0.36(+0.35%) |
Apr 09, 2021 | 104.27 | 104.37 | 102.98 | 103.87 | 1,045,300 | -0.52(-0.50%) |
Apr 08, 2021 | 103.67 | 104.64 | 103.06 | 104.39 | 1,797,609 | +1.90(+1.85%) |
Apr 07, 2021 | 102.84 | 103.46 | 102.24 | 102.49 | 1,113,835 | -1.25(-1.20%) |
Apr 06, 2021 | 102.76 | 104.10 | 102.44 | 103.74 | 1,376,286 | -0.12(-0.12%) |
Apr 05, 2021 | 102.11 | 104.53 | 102.11 | 103.86 | 1,256,547 | +1.03(+1.00%) |
Apr 01, 2021 | 102.31 | 103.13 | 102.07 | 102.83 | 1,239,000 | +0.93(+0.91%) |
Mar 31, 2021 | 101.73 | 102.76 | 101.25 | 101.90 | 1,563,545 | +0.72(+0.71%) |
Mar 30, 2021 | 102.05 | 102.77 | 100.74 | 101.18 | 1,514,327 | -1.92(-1.86%) |
Mar 29, 2021 | 102.98 | 103.78 | 101.95 | 103.10 | 1,553,431 | +0.40(+0.39%) |
Mar 26, 2021 | 99.00 | 102.78 | 98.84 | 102.70 | 1,955,100 | +3.16(+3.17%) |
Mar 25, 2021 | 97.91 | 100.22 | 97.69 | 99.54 | 1,702,517 | +1.15(+1.17%) |
Mar 24, 2021 | 100.26 | 100.26 | 97.94 | 98.39 | 1,760,810 | -1.30(-1.30%) |
Mar 23, 2021 | 100.10 | 101.44 | 99.56 | 99.69 | 1,291,166 | -0.50(-0.50%) |
Mar 22, 2021 | 99.80 | 101.53 | 99.71 | 100.19 | 1,320,160 | +0.79(+0.79%) |
Mar 19, 2021 | 98.50 | 99.81 | 97.72 | 99.40 | 2,516,400 | +1.23(+1.25%) |
Mar 18, 2021 | 98.96 | 99.50 | 96.77 | 98.17 | 1,903,584 | -2.09(-2.08%) |
Mar 17, 2021 | 99.74 | 100.72 | 98.68 | 100.26 | 1,218,345 | +0.05(+0.05%) |
Mar 16, 2021 | 100.22 | 101.48 | 99.86 | 100.21 | 1,548,444 | +0.22(+0.22%) |
Mar 15, 2021 | 98.61 | 100.41 | 98.02 | 99.99 | 1,591,231 | +2.44(+2.50%) |
Mar 12, 2021 | 96.44 | 97.63 | 95.29 | 97.55 | 1,503,200 | +0.60(+0.62%) |
Mar 11, 2021 | 96.99 | 98.18 | 96.72 | 96.95 | 2,070,788 | +0.59(+0.61%) |
Mar 10, 2021 | 98.60 | 98.71 | 96.17 | 96.36 | 1,565,191 | -0.71(-0.73%) |
Mar 09, 2021 | 98.78 | 100.44 | 96.87 | 97.07 | 2,402,536 | -0.21(-0.22%) |
Mar 08, 2021 | 96.79 | 99.53 | 96.41 | 97.28 | 3,837,687 | +0.15(+0.15%) |
Mar 05, 2021 | 94.26 | 97.42 | 92.69 | 97.13 | 3,621,200 | +3.69(+3.95%) |
Mar 04, 2021 | 92.92 | 95.65 | 92.64 | 93.44 | 2,612,283 | +0.03(+0.03%) |
Mar 03, 2021 | 95.23 | 95.83 | 92.66 | 93.41 | 1,886,607 | -2.45(-2.56%) |
Mar 02, 2021 | 98.35 | 98.56 | 95.84 | 95.86 | 1,668,831 | -0.08(-0.08%) |
Mar 01, 2021 | 96.29 | 96.57 | 94.50 | 95.94 | 1,963,110 | +1.44(+1.52%) |
Feb 26, 2021 | 96.00 | 96.57 | 94.13 | 94.50 | 2,696,200 | -0.99(-1.04%) |
Feb 25, 2021 | 98.46 | 99.22 | 94.92 | 95.49 | 2,421,725 | -2.05(-2.10%) |
Feb 24, 2021 | 97.37 | 98.29 | 95.06 | 97.54 | 2,463,022 | -0.10(-0.10%) |
Feb 23, 2021 | 97.00 | 98.26 | 95.40 | 97.64 | 1,948,747 | -0.42(-0.43%) |
Feb 22, 2021 | 98.78 | 99.69 | 97.12 | 98.06 | 2,362,163 | -0.80(-0.81%) |
Feb 19, 2021 | 100.03 | 100.61 | 98.72 | 98.86 | 2,398,200 | -0.84(-0.84%) |
Feb 18, 2021 | 101.22 | 101.55 | 99.36 | 99.70 | 2,181,921 | -2.25(-2.21%) |
Feb 17, 2021 | 98.92 | 102.11 | 98.60 | 101.95 | 2,476,220 | +3.07(+3.10%) |
Feb 16, 2021 | 102.24 | 102.52 | 98.50 | 98.88 | 2,893,912 | -2.71(-2.67%) |
Feb 12, 2021 | 102.39 | 102.39 | 100.52 | 101.59 | 2,433,800 | +0.13(+0.13%) |
Feb 11, 2021 | 105.91 | 105.94 | 100.46 | 101.46 | 5,567,576 | -3.64(-3.46%) |
Feb 10, 2021 | 107.36 | 110.17 | 103.48 | 105.10 | 9,338,037 | -12.87(-10.91%) |
Feb 09, 2021 | 117.55 | 118.63 | 115.98 | 117.97 | 2,011,831 | +0.69(+0.59%) |
Feb 08, 2021 | 115.47 | 117.84 | 114.83 | 117.28 | 1,438,841 | +2.61(+2.28%) |
Feb 05, 2021 | 112.77 | 114.88 | 111.80 | 114.67 | 1,288,500 | +2.56(+2.28%) |
Feb 04, 2021 | 112.51 | 113.06 | 111.06 | 112.11 | 945,800 | +0.51(+0.46%) |
Feb 03, 2021 | 113.00 | 113.19 | 111.35 | 111.60 | 1,133,203 | -0.61(-0.54%) |
Feb 02, 2021 | 112.00 | 112.89 | 110.78 | 112.21 | 1,713,711 | +0.56(+0.50%) |
Feb 01, 2021 | 112.80 | 112.81 | 109.22 | 111.65 | 1,402,614 | +0.62(+0.56%) |
Jan 29, 2021 | 111.63 | 116.20 | 110.91 | 111.03 | 2,430,400 | -1.75(-1.55%) |
Jan 28, 2021 | 120.75 | 121.11 | 112.31 | 112.78 | 3,647,890 | -7.66(-6.36%) |
Jan 27, 2021 | 117.31 | 124.91 | 116.04 | 120.44 | 5,220,559 | +3.44(+2.94%) |
Jan 26, 2021 | 112.03 | 117.22 | 111.50 | 117.00 | 2,496,705 | +5.67(+5.09%) |
Jan 25, 2021 | 109.15 | 111.76 | 109.12 | 111.33 | 2,345,417 | +2.27(+2.08%) |
Jan 22, 2021 | 109.90 | 110.15 | 108.86 | 109.06 | 1,416,500 | -0.89(-0.81%) |
Jan 21, 2021 | 109.32 | 111.25 | 108.17 | 109.95 | 1,569,776 | +0.59(+0.54%) |
Jan 20, 2021 | 111.96 | 111.96 | 108.89 | 109.36 | 1,191,093 | -0.65(-0.59%) |
Jan 19, 2021 | 107.38 | 110.07 | 107.28 | 110.01 | 2,320,196 | +3.56(+3.34%) |
Jan 15, 2021 | 103.34 | 107.04 | 103.22 | 106.45 | 3,108,800 | +3.60(+3.50%) |
Jan 14, 2021 | 101.52 | 103.16 | 101.15 | 102.85 | 2,470,902 | +1.17(+1.15%) |
Jan 13, 2021 | 102.48 | 102.72 | 101.44 | 101.68 | 1,579,957 | +0.00(+0.00%) |
Jan 12, 2021 | 102.38 | 103.03 | 100.70 | 101.68 | 1,797,905 | -0.69(-0.67%) |
Jan 11, 2021 | 103.25 | 103.40 | 102.06 | 102.37 | 1,276,229 | -1.09(-1.05%) |
Jan 08, 2021 | 103.28 | 103.95 | 102.10 | 103.46 | 1,974,800 | +0.65(+0.63%) |
Jan 07, 2021 | 102.00 | 103.18 | 101.44 | 102.81 | 1,662,667 | +1.28(+1.26%) |
Jan 06, 2021 | 104.31 | 105.05 | 101.50 | 101.53 | 2,295,343 | -3.89(-3.69%) |
Jan 05, 2021 | 104.33 | 105.52 | 104.25 | 105.42 | 988,272 | +0.18(+0.17%) |
Jan 04, 2021 | 105.17 | 106.43 | 103.76 | 105.24 | 1,823,278 | +0.25(+0.24%) |
Dec 31, 2020 | 104.99 | 104.99 | 104.99 | 2,098,382 | +0.34(+0.32%) | |
Dec 30, 2020 | 106.71 | 106.95 | 104.50 | 104.65 | 2,098,382 | -2.06(-1.93%) |
Dec 29, 2020 | 107.10 | 108.94 | 106.50 | 106.71 | 744,060 | -0.57(-0.53%) |
Dec 28, 2020 | 107.59 | 108.22 | 106.75 | 107.28 | 2,851,744 | -0.18(-0.17%) |
Dec 24, 2020 | 108.60 | 108.60 | 106.43 | 107.46 | 410,300 | +0.40(+0.37%) |
Dec 23, 2020 | 106.95 | 108.21 | 106.80 | 107.06 | 1,051,279 | +0.42(+0.39%) |
Dec 22, 2020 | 106.77 | 106.77 | 105.34 | 106.64 | 1,298,646 | +0.66(+0.62%) |
Dec 21, 2020 | 107.21 | 107.58 | 104.58 | 105.98 | 1,287,459 | -1.10(-1.03%) |
Dec 18, 2020 | 106.06 | 107.35 | 105.01 | 107.08 | 2,678,100 | +1.47(+1.39%) |
Dec 17, 2020 | 104.98 | 106.08 | 104.46 | 105.61 | 1,600,981 | +1.09(+1.04%) |
Dec 16, 2020 | 104.24 | 106.13 | 104.00 | 104.52 | 1,392,506 | +0.65(+0.63%) |
Dec 15, 2020 | 103.39 | 104.18 | 102.77 | 103.87 | 953,126 | +0.60(+0.58%) |
Dec 14, 2020 | 104.43 | 105.31 | 103.22 | 103.27 | 1,414,013 | -0.26(-0.25%) |
Dec 11, 2020 | 103.00 | 104.28 | 102.50 | 103.53 | 1,110,300 | +0.12(+0.12%) |
Dec 10, 2020 | 103.62 | 104.12 | 102.56 | 103.41 | 2,501,534 | -1.02(-0.98%) |
Dec 09, 2020 | 104.02 | 105.10 | 103.12 | 104.43 | 1,509,124 | +0.33(+0.32%) |
Dec 08, 2020 | 102.83 | 104.67 | 102.68 | 104.10 | 1,076,990 | +1.32(+1.28%) |
Dec 07, 2020 | 103.82 | 104.75 | 102.51 | 102.78 | 1,114,882 | -1.41(-1.35%) |
Dec 04, 2020 | 103.33 | 105.21 | 103.33 | 104.19 | 1,370,200 | +0.10(+0.10%) |
Dec 03, 2020 | 103.05 | 104.50 | 102.50 | 104.09 | 727,539 | +0.63(+0.61%) |
Dec 02, 2020 | 103.40 | 104.45 | 102.46 | 103.46 | 1,083,871 | -0.75(-0.72%) |
Dec 01, 2020 | 103.17 | 104.36 | 101.96 | 104.21 | 1,768,912 | +0.70(+0.68%) |
Nov 30, 2020 | 104.46 | 104.46 | 103.06 | 103.51 | 2,355,312 | -0.81(-0.78%) |
Nov 27, 2020 | 103.92 | 105.31 | 103.42 | 104.32 | 725,100 | +0.58(+0.56%) |
Nov 25, 2020 | 102.49 | 104.14 | 102.36 | 103.74 | 873,300 | +1.22(+1.19%) |
Nov 24, 2020 | 103.37 | 103.37 | 101.34 | 102.52 | 1,460,503 | -0.29(-0.28%) |
Nov 23, 2020 | 101.88 | 103.05 | 101.13 | 102.81 | 940,598 | +0.49(+0.48%) |
Nov 20, 2020 | 102.00 | 104.16 | 102.00 | 102.32 | 1,494,300 | +0.82(+0.81%) |
Nov 19, 2020 | 100.92 | 102.04 | 99.68 | 101.50 | 976,755 | +0.91(+0.90%) |
Nov 18, 2020 | 102.83 | 102.99 | 100.55 | 100.59 | 1,189,100 | -1.86(-1.82%) |
Nov 17, 2020 | 102.03 | 103.19 | 100.79 | 102.45 | 1,470,500 | +0.77(+0.76%) |
Nov 16, 2020 | 100.28 | 102.02 | 100.21 | 101.68 | 1,003,042 | +0.15(+0.15%) |
Nov 13, 2020 | 98.74 | 101.78 | 98.73 | 101.53 | 2,119,900 | +3.30(+3.36%) |
Nov 12, 2020 | 97.09 | 98.99 | 96.61 | 98.23 | 1,722,404 | +1.03(+1.06%) |
Nov 11, 2020 | 98.32 | 99.11 | 96.80 | 97.20 | 1,878,042 | +0.52(+0.54%) |
Nov 10, 2020 | 98.41 | 98.56 | 95.04 | 96.68 | 2,129,432 | -2.59(-2.61%) |
Nov 09, 2020 | 101.11 | 102.78 | 99.20 | 99.27 | 2,168,579 | -2.36(-2.32%) |
Nov 06, 2020 | 103.45 | 103.55 | 101.17 | 101.63 | 1,070,500 | -1.08(-1.05%) |
Nov 05, 2020 | 101.98 | 103.38 | 101.16 | 102.71 | 1,947,791 | +3.37(+3.39%) |
Nov 04, 2020 | 97.59 | 99.99 | 96.92 | 99.34 | 2,130,194 | +3.67(+3.84%) |
Nov 03, 2020 | 97.08 | 97.94 | 95.18 | 95.67 | 1,455,780 | -0.14(-0.15%) |
Nov 02, 2020 | 96.00 | 96.58 | 94.14 | 95.81 | 1,487,130 | +0.69(+0.73%) |
Oct 30, 2020 | 95.23 | 96.64 | 94.12 | 95.12 | 2,692,100 | -0.70(-0.73%) |
Oct 29, 2020 | 97.31 | 98.47 | 95.52 | 95.82 | 2,960,723 | -1.58(-1.62%) |
Oct 28, 2020 | 101.18 | 102.26 | 96.24 | 97.40 | 6,218,334 | -9.31(-8.72%) |
Oct 27, 2020 | 106.81 | 109.23 | 105.70 | 106.71 | 2,521,280 | +0.65(+0.61%) |
Oct 26, 2020 | 105.69 | 107.98 | 104.54 | 106.06 | 1,497,203 | -0.69(-0.65%) |
Oct 23, 2020 | 107.54 | 107.88 | 103.76 | 106.75 | 2,665,700 | -1.25(-1.16%) |
Oct 22, 2020 | 109.01 | 109.20 | 106.11 | 108.00 | 1,488,900 | -1.02(-0.94%) |
Oct 21, 2020 | 109.76 | 110.04 | 107.80 | 109.02 | 1,134,199 | -0.28(-0.26%) |
Oct 20, 2020 | 110.09 | 110.42 | 109.00 | 109.30 | 1,004,077 | -0.11(-0.10%) |
Oct 19, 2020 | 111.49 | 112.66 | 109.07 | 109.41 | 1,417,357 | -1.30(-1.17%) |
Oct 16, 2020 | 109.62 | 111.94 | 109.19 | 110.71 | 1,527,200 | +1.66(+1.52%) |
Oct 15, 2020 | 110.00 | 111.03 | 108.22 | 109.05 | 2,610,309 | -4.28(-3.78%) |
Oct 14, 2020 | 115.72 | 115.84 | 112.39 | 113.33 | 1,366,899 | -2.13(-1.84%) |
Oct 13, 2020 | 113.84 | 115.79 | 113.56 | 115.46 | 1,271,392 | +1.37(+1.20%) |
Oct 12, 2020 | 113.98 | 114.89 | 113.43 | 114.09 | 1,033,653 | +1.56(+1.39%) |
Oct 09, 2020 | 111.42 | 112.87 | 111.31 | 112.53 | 671,600 | +1.45(+1.31%) |
Oct 08, 2020 | 110.15 | 111.66 | 110.15 | 111.08 | 749,092 | +1.40(+1.28%) |
Oct 07, 2020 | 108.20 | 109.88 | 108.20 | 109.68 | 1,019,900 | +1.52(+1.41%) |
Oct 06, 2020 | 108.77 | 110.29 | 108.03 | 108.16 | 903,670 | -0.94(-0.86%) |
Oct 05, 2020 | 109.12 | 109.24 | 107.50 | 109.10 | 1,230,895 | +0.49(+0.45%) |
Oct 02, 2020 | 108.62 | 110.00 | 108.12 | 108.61 | 910,000 | -1.32(-1.20%) |
Oct 01, 2020 | 110.95 | 111.44 | 108.91 | 109.93 | 1,440,468 | -0.61(-0.55%) |
Sep 30, 2020 | 111.46 | 112.21 | 110.15 | 110.54 | 1,099,289 | -0.67(-0.60%) |
Sep 29, 2020 | 110.64 | 111.98 | 110.50 | 111.21 | 803,976 | +0.24(+0.22%) |
Sep 28, 2020 | 112.01 | 112.12 | 109.18 | 110.97 | 1,629,911 | -0.50(-0.45%) |
Sep 25, 2020 | 110.80 | 111.73 | 110.31 | 111.47 | 1,145,300 | +1.00(+0.91%) |
Sep 24, 2020 | 108.94 | 111.60 | 108.50 | 110.47 | 949,144 | +0.39(+0.35%) |
Sep 23, 2020 | 112.46 | 112.67 | 109.97 | 110.08 | 1,235,375 | -2.67(-2.37%) |
Sep 22, 2020 | 110.58 | 112.98 | 108.95 | 112.75 | 1,176,209 | +2.59(+2.35%) |
Sep 21, 2020 | 107.88 | 110.24 | 107.40 | 110.16 | 1,549,713 | +1.10(+1.01%) |
Sep 18, 2020 | 107.88 | 109.34 | 106.26 | 109.06 | 2,284,400 | +2.18(+2.04%) |
Sep 17, 2020 | 104.94 | 106.95 | 104.10 | 106.88 | 1,222,961 | -0.19(-0.18%) |
Sep 16, 2020 | 109.54 | 109.65 | 106.87 | 107.07 | 1,119,798 | -1.79(-1.64%) |
Sep 15, 2020 | 108.86 | 110.17 | 108.31 | 108.86 | 932,003 | +0.67(+0.62%) |
Sep 14, 2020 | 107.93 | 109.11 | 107.49 | 108.19 | 955,328 | +1.70(+1.60%) |
Sep 11, 2020 | 106.83 | 107.80 | 105.58 | 106.49 | 1,581,800 | +0.15(+0.14%) |
Sep 10, 2020 | 109.16 | 109.86 | 105.68 | 106.34 | 1,694,011 | -2.60(-2.39%) |
Sep 09, 2020 | 106.21 | 109.39 | 105.45 | 108.94 | 1,620,682 | +4.83(+4.64%) |
Sep 08, 2020 | 106.10 | 106.90 | 104.08 | 104.11 | 2,184,972 | -4.32(-3.98%) |
Sep 04, 2020 | 112.56 | 113.55 | 107.52 | 108.43 | 2,624,700 | -4.97(-4.38%) |
Sep 03, 2020 | 117.76 | 118.07 | 112.10 | 113.40 | 2,400,560 | -6.17(-5.16%) |
Sep 02, 2020 | 119.58 | 120.00 | 117.04 | 119.57 | 2,526,666 | +0.54(+0.45%) |
Sep 01, 2020 | 117.30 | 119.09 | 116.62 | 119.03 | 1,936,221 | +2.60(+2.23%) |
Aug 31, 2020 | 115.61 | 116.85 | 115.13 | 116.43 | 1,392,969 | +0.80(+0.69%) |
Aug 28, 2020 | 114.99 | 117.84 | 114.44 | 115.63 | 2,028,400 | +1.57(+1.38%) |
Aug 27, 2020 | 112.83 | 114.71 | 112.38 | 114.06 | 1,641,675 | +1.68(+1.49%) |
Aug 26, 2020 | 110.75 | 113.31 | 110.75 | 112.38 | 2,178,509 | +1.38(+1.24%) |
Aug 25, 2020 | 111.03 | 111.66 | 110.47 | 111.00 | 1,376,927 | +0.13(+0.12%) |
Aug 24, 2020 | 110.91 | 112.70 | 109.55 | 110.87 | 1,699,277 | +0.23(+0.20%) |
Aug 21, 2020 | 110.85 | 111.78 | 110.04 | 110.64 | 1,692,400 | +0.30(+0.27%) |
Aug 20, 2020 | 108.73 | 110.78 | 108.62 | 110.35 | 1,188,303 | +1.14(+1.04%) |
Aug 19, 2020 | 108.97 | 110.49 | 108.75 | 109.21 | 1,134,986 | +0.48(+0.44%) |
Aug 18, 2020 | 108.34 | 109.18 | 107.64 | 108.73 | 950,643 | +0.86(+0.80%) |
Aug 17, 2020 | 107.97 | 109.16 | 107.76 | 107.87 | 975,145 | -0.03(-0.03%) |
Aug 14, 2020 | 109.47 | 109.57 | 107.31 | 107.90 | 948,800 | -1.33(-1.22%) |
Aug 13, 2020 | 106.88 | 109.93 | 106.88 | 109.23 | 1,243,468 | +2.23(+2.08%) |
Aug 12, 2020 | 107.24 | 107.79 | 106.51 | 107.00 | 1,040,900 | +0.78(+0.73%) |
Aug 11, 2020 | 108.00 | 108.63 | 105.87 | 106.22 | 1,710,081 | -1.65(-1.53%) |
Aug 10, 2020 | 109.10 | 109.43 | 107.53 | 107.87 | 1,399,995 | -1.35(-1.24%) |
Aug 07, 2020 | 109.31 | 109.69 | 107.96 | 109.22 | 1,697,700 | +0.04(+0.04%) |
Aug 06, 2020 | 110.60 | 110.71 | 108.64 | 109.18 | 1,235,840 | -1.55(-1.40%) |
Aug 05, 2020 | 111.94 | 111.94 | 109.99 | 110.73 | 1,398,504 | -1.00(-0.90%) |
Aug 04, 2020 | 113.30 | 113.35 | 110.98 | 111.73 | 1,325,549 | -1.25(-1.11%) |
Aug 03, 2020 | 112.85 | 113.53 | 111.75 | 112.98 | 1,212,010 | +0.54(+0.48%) |
Jul 31, 2020 | 111.17 | 112.44 | 110.13 | 112.44 | 1,183,000 | +1.94(+1.76%) |
Jul 30, 2020 | 109.11 | 111.36 | 108.01 | 110.50 | 1,439,564 | -0.18(-0.16%) |
Jul 29, 2020 | 109.00 | 111.16 | 106.61 | 110.68 | 3,853,357 | -1.31(-1.17%) |
Jul 28, 2020 | 114.68 | 114.95 | 111.72 | 111.99 | 2,159,047 | -2.66(-2.32%) |
Jul 27, 2020 | 112.90 | 115.08 | 112.01 | 114.65 | 1,143,036 | +2.91(+2.60%) |
Jul 24, 2020 | 111.40 | 112.84 | 110.29 | 111.74 | 998,100 | -0.95(-0.84%) |
Jul 23, 2020 | 114.52 | 115.56 | 112.08 | 112.69 | 1,268,741 | -1.12(-0.98%) |
Jul 22, 2020 | 113.94 | 114.75 | 112.96 | 113.81 | 1,140,807 | +0.36(+0.32%) |
Jul 21, 2020 | 115.69 | 115.72 | 113.18 | 113.45 | 1,122,987 | -1.79(-1.55%) |
Jul 20, 2020 | 112.94 | 115.86 | 112.81 | 115.24 | 1,365,025 | +2.59(+2.30%) |
Jul 17, 2020 | 111.33 | 112.74 | 110.81 | 112.65 | 953,600 | +0.99(+0.89%) |
Jul 16, 2020 | 110.32 | 112.20 | 110.32 | 111.66 | 1,369,019 | -1.12(-0.99%) |
Jul 15, 2020 | 111.78 | 113.65 | 111.11 | 112.78 | 2,232,817 | +0.51(+0.45%) |
Jul 14, 2020 | 109.97 | 112.36 | 108.70 | 112.27 | 2,089,852 | +2.33(+2.12%) |
Jul 13, 2020 | 115.12 | 115.24 | 109.81 | 109.94 | 1,599,777 | -4.32(-3.78%) |
Jul 10, 2020 | 115.30 | 115.30 | 113.37 | 114.26 | 1,262,600 | +0.04(+0.04%) |
Jul 09, 2020 | 113.29 | 114.80 | 112.59 | 114.22 | 1,630,352 | +0.72(+0.63%) |
Jul 08, 2020 | 112.19 | 113.50 | 111.25 | 113.50 | 1,557,038 | +2.52(+2.27%) |
Jul 07, 2020 | 112.50 | 113.35 | 110.91 | 110.98 | 1,451,321 | -1.63(-1.45%) |
Jul 06, 2020 | 116.00 | 116.39 | 111.88 | 112.61 | 2,911,672 | -0.51(-0.45%) |
Jul 02, 2020 | 109.98 | 114.37 | 109.14 | 113.12 | 4,433,800 | +6.79(+6.39%) |