Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 146.81 | 148.61 | 146.73 | 147.53 | 94,383 | +0.12(+0.08%) |
Aug 30, 2021 | 147.53 | 147.99 | 146.53 | 147.40 | 55,422 | -0.56(-0.38%) |
Aug 27, 2021 | 144.36 | 148.39 | 144.36 | 147.96 | 179,169 | +3.35(+2.31%) |
Aug 26, 2021 | 146.62 | 146.83 | 144.35 | 144.61 | 79,789 | -2.07(-1.41%) |
Aug 25, 2021 | 147.11 | 148.27 | 146.69 | 146.69 | 77,928 | -0.75(-0.51%) |
Aug 24, 2021 | 145.76 | 148.06 | 145.06 | 147.44 | 82,485 | +1.51(+1.04%) |
Aug 23, 2021 | 144.94 | 146.57 | 144.42 | 145.93 | 98,999 | +2.19(+1.52%) |
Aug 20, 2021 | 141.68 | 143.83 | 141.11 | 143.74 | 72,531 | +2.00(+1.41%) |
Aug 19, 2021 | 142.91 | 143.93 | 140.07 | 141.74 | 97,907 | -2.66(-1.84%) |
Aug 18, 2021 | 145.62 | 146.33 | 144.31 | 144.40 | 86,802 | -1.38(-0.94%) |
Aug 17, 2021 | 143.54 | 146.08 | 143.54 | 145.78 | 142,831 | +0.58(+0.40%) |
Aug 16, 2021 | 143.29 | 145.54 | 142.85 | 145.20 | 155,504 | +0.37(+0.25%) |
Aug 13, 2021 | 145.48 | 145.52 | 143.78 | 144.83 | 72,176 | +0.16(+0.11%) |
Aug 12, 2021 | 146.81 | 146.81 | 144.44 | 144.67 | 59,773 | -1.59(-1.09%) |
Aug 11, 2021 | 145.18 | 146.35 | 144.99 | 146.26 | 77,033 | +1.00(+0.69%) |
Aug 10, 2021 | 144.63 | 145.70 | 144.09 | 145.26 | 55,822 | +0.83(+0.57%) |
Aug 09, 2021 | 142.89 | 144.56 | 140.84 | 144.43 | 96,454 | +1.60(+1.12%) |
Aug 06, 2021 | 144.28 | 146.16 | 140.19 | 142.83 | 135,800 | +0.90(+0.64%) |
Aug 05, 2021 | 140.79 | 142.16 | 140.18 | 141.93 | 102,894 | +2.67(+1.92%) |
Aug 04, 2021 | 138.99 | 140.69 | 138.44 | 139.26 | 67,200 | -1.47(-1.05%) |
Aug 03, 2021 | 141.08 | 141.71 | 138.85 | 140.73 | 69,875 | -0.11(-0.08%) |
Aug 02, 2021 | 141.63 | 144.24 | 140.81 | 140.83 | 82,358 | +0.23(+0.16%) |
Jul 30, 2021 | 140.69 | 143.28 | 140.22 | 140.60 | 105,895 | -1.35(-0.95%) |
Jul 29, 2021 | 142.19 | 142.71 | 141.39 | 141.95 | 94,089 | +1.48(+1.05%) |
Jul 28, 2021 | 139.92 | 141.59 | 139.08 | 140.47 | 63,166 | +0.16(+0.12%) |
Jul 27, 2021 | 140.70 | 141.47 | 139.59 | 140.31 | 79,084 | -0.27(-0.19%) |
Jul 26, 2021 | 138.10 | 140.58 | 138.10 | 140.57 | 82,591 | +0.97(+0.70%) |
Jul 23, 2021 | 140.56 | 141.13 | 138.82 | 139.60 | 55,215 | +0.41(+0.30%) |
Jul 22, 2021 | 140.09 | 141.46 | 138.51 | 139.19 | 80,227 | -1.87(-1.32%) |
Jul 21, 2021 | 141.20 | 143.43 | 140.92 | 141.06 | 96,214 | +1.59(+1.14%) |
Jul 20, 2021 | 136.83 | 141.60 | 136.83 | 139.47 | 196,805 | +3.10(+2.27%) |
Jul 19, 2021 | 136.73 | 137.73 | 135.25 | 136.37 | 155,124 | -3.43(-2.46%) |
Jul 16, 2021 | 141.57 | 141.69 | 139.62 | 139.81 | 107,126 | -0.61(-0.44%) |
Jul 15, 2021 | 138.53 | 140.97 | 138.53 | 140.42 | 99,226 | -0.03(-0.02%) |
Jul 14, 2021 | 140.65 | 142.37 | 139.40 | 140.45 | 90,748 | -0.20(-0.14%) |
Jul 13, 2021 | 141.40 | 142.81 | 140.34 | 140.65 | 75,945 | -1.59(-1.12%) |
Jul 12, 2021 | 140.31 | 142.31 | 140.03 | 142.24 | 96,745 | +0.50(+0.35%) |
Jul 09, 2021 | 140.09 | 142.04 | 138.57 | 141.74 | 119,251 | +4.25(+3.09%) |
Jul 08, 2021 | 138.44 | 140.13 | 136.66 | 137.49 | 117,262 | -3.91(-2.77%) |
Jul 07, 2021 | 140.20 | 142.07 | 139.73 | 141.40 | 102,945 | +0.05(+0.03%) |
Jul 06, 2021 | 144.76 | 144.76 | 140.96 | 141.35 | 213,634 | -3.80(-2.62%) |
Jul 02, 2021 | 146.48 | 146.48 | 144.52 | 145.15 | 139,104 | -1.33(-0.91%) |
Jul 01, 2021 | 148.01 | 148.06 | 145.79 | 146.48 | 246,345 | -0.78(-0.53%) |
Jun 30, 2021 | 146.37 | 147.44 | 145.93 | 147.26 | 108,601 | +0.04(+0.03%) |
Jun 29, 2021 | 147.33 | 149.43 | 146.63 | 147.22 | 139,776 | +0.82(+0.56%) |
Jun 28, 2021 | 148.60 | 148.62 | 145.61 | 146.40 | 167,261 | -3.01(-2.01%) |
Jun 25, 2021 | 144.60 | 149.67 | 144.36 | 149.41 | 899,350 | +5.47(+3.80%) |
Jun 24, 2021 | 143.79 | 144.27 | 142.63 | 143.94 | 127,837 | +0.80(+0.56%) |
Jun 23, 2021 | 143.13 | 144.63 | 142.93 | 143.14 | 132,917 | -0.39(-0.27%) |
Jun 22, 2021 | 143.28 | 144.23 | 142.08 | 143.53 | 142,303 | -0.04(-0.03%) |
Jun 21, 2021 | 140.96 | 143.68 | 140.42 | 143.56 | 166,723 | +4.54(+3.26%) |
Jun 18, 2021 | 139.82 | 139.82 | 138.44 | 139.03 | 439,339 | -3.99(-2.79%) |
Jun 17, 2021 | 149.17 | 149.17 | 142.56 | 143.02 | 168,828 | -5.58(-3.75%) |
Jun 16, 2021 | 152.33 | 152.39 | 148.19 | 148.59 | 169,197 | -4.65(-3.04%) |
Jun 15, 2021 | 152.59 | 154.66 | 150.04 | 153.25 | 171,511 | +1.40(+0.92%) |
Jun 14, 2021 | 155.75 | 156.09 | 151.13 | 151.84 | 182,448 | -3.87(-2.48%) |
Jun 11, 2021 | 154.68 | 155.90 | 154.39 | 155.71 | 108,488 | +1.37(+0.88%) |
Jun 10, 2021 | 157.64 | 157.64 | 154.34 | 154.34 | 135,247 | -2.44(-1.56%) |
Jun 09, 2021 | 157.98 | 158.48 | 156.79 | 156.79 | 188,374 | -1.71(-1.08%) |
Jun 08, 2021 | 157.68 | 158.88 | 155.90 | 158.50 | 134,777 | +0.31(+0.19%) |
Jun 07, 2021 | 158.53 | 158.53 | 157.41 | 158.19 | 150,925 | +0.14(+0.09%) |
Jun 04, 2021 | 156.94 | 158.20 | 156.34 | 158.05 | 68,680 | +1.23(+0.79%) |
Jun 03, 2021 | 156.32 | 157.90 | 154.34 | 156.81 | 82,630 | -0.01(-0.01%) |
Jun 02, 2021 | 157.50 | 157.70 | 156.24 | 156.82 | 147,296 | +0.09(+0.06%) |
Jun 01, 2021 | 156.74 | 158.55 | 156.43 | 156.74 | 120,258 | +0.76(+0.49%) |
May 28, 2021 | 153.66 | 155.99 | 152.51 | 155.98 | 120,667 | +2.24(+1.46%) |
May 27, 2021 | 153.68 | 154.16 | 153.14 | 153.74 | 84,449 | +1.54(+1.01%) |
May 26, 2021 | 151.59 | 152.88 | 150.99 | 152.20 | 105,278 | +0.90(+0.60%) |
May 25, 2021 | 152.89 | 153.61 | 150.98 | 151.30 | 114,227 | -1.91(-1.25%) |
May 24, 2021 | 154.58 | 154.58 | 152.77 | 153.21 | 58,268 | -0.96(-0.62%) |
May 21, 2021 | 154.53 | 155.78 | 154.00 | 154.17 | 117,011 | +1.10(+0.72%) |
May 20, 2021 | 152.78 | 153.60 | 151.77 | 153.07 | 86,883 | +1.30(+0.86%) |
May 19, 2021 | 149.94 | 152.05 | 148.97 | 151.78 | 75,570 | -0.91(-0.60%) |
May 18, 2021 | 153.88 | 154.44 | 152.42 | 152.69 | 101,902 | -1.05(-0.69%) |
May 17, 2021 | 153.74 | 154.00 | 152.08 | 153.74 | 74,163 | -1.14(-0.74%) |
May 14, 2021 | 153.46 | 155.26 | 152.78 | 154.88 | 100,446 | +2.41(+1.58%) |
May 13, 2021 | 147.25 | 153.30 | 147.25 | 152.48 | 140,612 | +4.78(+3.24%) |
May 12, 2021 | 149.94 | 150.69 | 147.59 | 147.69 | 97,162 | -3.27(-2.17%) |
May 11, 2021 | 153.37 | 153.48 | 150.66 | 150.96 | 141,630 | -4.20(-2.71%) |
May 10, 2021 | 156.94 | 157.70 | 155.14 | 155.16 | 169,126 | -1.93(-1.23%) |
May 07, 2021 | 154.78 | 157.16 | 154.78 | 157.09 | 123,986 | +1.73(+1.11%) |
May 06, 2021 | 155.31 | 157.84 | 153.23 | 155.36 | 183,774 | -3.05(-1.92%) |
May 05, 2021 | 156.09 | 158.53 | 153.31 | 158.41 | 143,492 | +3.58(+2.31%) |
May 04, 2021 | 154.33 | 155.97 | 153.28 | 154.84 | 78,818 | -0.26(-0.17%) |
May 03, 2021 | 155.36 | 156.50 | 153.66 | 155.09 | 113,196 | +1.92(+1.25%) |
Apr 30, 2021 | 155.58 | 156.08 | 153.04 | 153.18 | 121,410 | -3.15(-2.02%) |
Apr 29, 2021 | 155.30 | 156.57 | 154.64 | 156.33 | 64,229 | +2.25(+1.46%) |
Apr 28, 2021 | 154.98 | 155.61 | 153.87 | 154.08 | 115,047 | -0.84(-0.54%) |
Apr 27, 2021 | 154.52 | 155.31 | 153.71 | 154.92 | 146,561 | +0.46(+0.30%) |
Apr 26, 2021 | 154.68 | 156.54 | 154.13 | 154.46 | 163,923 | +0.93(+0.61%) |
Apr 23, 2021 | 151.44 | 154.13 | 151.29 | 153.53 | 88,241 | +2.34(+1.55%) |
Apr 22, 2021 | 153.56 | 154.11 | 150.23 | 151.19 | 132,286 | -3.23(-2.09%) |
Apr 21, 2021 | 151.52 | 154.71 | 150.63 | 154.42 | 130,558 | +3.09(+2.04%) |
Apr 20, 2021 | 153.97 | 153.97 | 149.94 | 151.34 | 245,706 | -2.83(-1.84%) |
Apr 19, 2021 | 154.88 | 156.93 | 153.43 | 154.16 | 169,063 | -0.38(-0.25%) |
Apr 16, 2021 | 151.82 | 154.66 | 151.59 | 154.55 | 151,867 | +3.78(+2.51%) |
Apr 15, 2021 | 150.15 | 151.63 | 150.00 | 150.77 | 73,329 | +1.14(+0.76%) |
Apr 14, 2021 | 147.57 | 150.00 | 147.57 | 149.63 | 92,465 | +1.84(+1.25%) |
Apr 13, 2021 | 147.76 | 148.58 | 146.54 | 147.79 | 59,011 | -0.70(-0.47%) |
Apr 12, 2021 | 147.08 | 148.81 | 146.98 | 148.49 | 81,706 | +1.95(+1.33%) |
Apr 09, 2021 | 145.35 | 146.82 | 143.87 | 146.54 | 93,561 | +2.32(+1.61%) |
Apr 08, 2021 | 145.25 | 145.25 | 143.08 | 144.22 | 133,508 | -0.75(-0.52%) |
Apr 07, 2021 | 146.53 | 147.62 | 144.60 | 144.97 | 89,947 | -2.40(-1.63%) |
Apr 06, 2021 | 147.12 | 148.82 | 146.44 | 147.37 | 105,228 | +0.43(+0.29%) |
Apr 05, 2021 | 146.00 | 147.76 | 145.73 | 146.94 | 147,537 | +1.92(+1.32%) |
Apr 01, 2021 | 141.94 | 145.17 | 141.72 | 145.02 | 157,813 | +3.30(+2.33%) |
Mar 31, 2021 | 141.89 | 143.17 | 141.11 | 141.72 | 230,721 | -1.49(-1.04%) |
Mar 30, 2021 | 141.18 | 143.58 | 140.35 | 143.21 | 144,779 | +2.87(+2.04%) |
Mar 29, 2021 | 139.28 | 142.21 | 137.92 | 140.34 | 131,091 | -0.65(-0.46%) |
Mar 26, 2021 | 141.10 | 141.14 | 138.72 | 140.99 | 101,592 | +1.48(+1.06%) |
Mar 25, 2021 | 135.79 | 140.15 | 134.34 | 139.51 | 117,534 | +2.75(+2.01%) |
Mar 24, 2021 | 139.42 | 140.82 | 136.76 | 136.76 | 114,235 | -0.87(-0.63%) |
Mar 23, 2021 | 140.16 | 141.79 | 137.12 | 137.63 | 237,125 | -3.38(-2.40%) |
Mar 22, 2021 | 142.62 | 143.76 | 140.86 | 141.02 | 222,872 | -2.73(-1.90%) |
Mar 19, 2021 | 146.22 | 147.10 | 143.12 | 143.75 | 605,802 | -2.66(-1.82%) |
Mar 18, 2021 | 150.68 | 151.19 | 146.25 | 146.42 | 238,870 | -4.15(-2.76%) |
Mar 17, 2021 | 148.62 | 150.88 | 147.15 | 150.57 | 141,630 | +2.11(+1.42%) |
Mar 16, 2021 | 148.60 | 150.11 | 148.08 | 148.46 | 139,230 | -1.38(-0.92%) |
Mar 15, 2021 | 146.88 | 150.02 | 146.77 | 149.84 | 132,093 | +2.97(+2.02%) |
Mar 12, 2021 | 146.51 | 147.87 | 145.76 | 146.87 | 87,094 | +1.75(+1.20%) |
Mar 11, 2021 | 145.02 | 146.38 | 144.23 | 145.12 | 104,867 | -0.30(-0.20%) |
Mar 10, 2021 | 142.14 | 145.42 | 141.12 | 145.42 | 146,126 | +4.56(+3.24%) |
Mar 09, 2021 | 141.05 | 143.61 | 140.38 | 140.86 | 130,743 | -0.24(-0.17%) |
Mar 08, 2021 | 141.34 | 143.99 | 140.90 | 141.10 | 90,702 | +1.21(+0.86%) |
Mar 05, 2021 | 137.20 | 140.22 | 135.07 | 139.89 | 186,392 | +4.51(+3.33%) |
Mar 04, 2021 | 138.41 | 139.02 | 134.01 | 135.38 | 196,622 | -3.79(-2.72%) |
Mar 03, 2021 | 139.32 | 142.33 | 139.04 | 139.17 | 114,540 | -0.02(-0.01%) |
Mar 02, 2021 | 140.18 | 140.40 | 138.48 | 139.19 | 161,992 | -1.42(-1.01%) |
Mar 01, 2021 | 138.00 | 140.95 | 138.00 | 140.61 | 123,174 | +5.21(+3.84%) |
Feb 26, 2021 | 136.91 | 137.74 | 134.64 | 135.40 | 142,897 | -2.26(-1.64%) |
Feb 25, 2021 | 140.83 | 141.19 | 137.65 | 137.66 | 147,197 | -2.25(-1.61%) |
Feb 24, 2021 | 137.73 | 140.76 | 137.46 | 139.92 | 119,991 | +2.78(+2.03%) |
Feb 23, 2021 | 138.63 | 138.63 | 136.09 | 137.14 | 128,499 | -1.56(-1.13%) |
Feb 22, 2021 | 137.47 | 140.53 | 137.47 | 138.70 | 98,269 | +0.16(+0.12%) |
Feb 19, 2021 | 138.56 | 139.16 | 137.56 | 138.54 | 146,756 | +0.93(+0.68%) |
Feb 18, 2021 | 135.31 | 138.30 | 134.21 | 137.61 | 221,684 | +1.64(+1.21%) |
Feb 17, 2021 | 135.51 | 137.23 | 135.51 | 135.96 | 127,073 | -0.82(-0.60%) |
Feb 16, 2021 | 136.23 | 137.34 | 135.04 | 136.78 | 299,065 | +1.31(+0.97%) |
Feb 12, 2021 | 136.19 | 136.85 | 134.09 | 135.47 | 100,355 | -0.66(-0.48%) |
Feb 11, 2021 | 138.87 | 140.78 | 135.28 | 136.13 | 187,203 | -2.15(-1.55%) |
Feb 10, 2021 | 139.33 | 140.88 | 136.76 | 138.28 | 268,910 | -4.07(-2.86%) |
Feb 09, 2021 | 142.90 | 143.46 | 141.60 | 142.36 | 126,004 | -0.87(-0.61%) |
Feb 08, 2021 | 141.31 | 143.30 | 140.68 | 143.22 | 151,377 | +2.65(+1.88%) |
Feb 05, 2021 | 140.87 | 141.12 | 139.24 | 140.58 | 131,435 | +0.44(+0.31%) |
Feb 04, 2021 | 137.62 | 140.26 | 137.62 | 140.14 | 126,976 | +3.45(+2.52%) |
Feb 03, 2021 | 135.63 | 136.93 | 135.13 | 136.69 | 128,802 | +0.39(+0.29%) |
Feb 02, 2021 | 137.90 | 138.04 | 134.86 | 136.30 | 160,066 | -0.14(-0.10%) |
Feb 01, 2021 | 134.40 | 137.37 | 133.13 | 136.44 | 227,144 | +3.31(+2.49%) |
Jan 29, 2021 | 135.69 | 136.34 | 130.53 | 133.12 | 321,369 | -2.09(-1.55%) |
Jan 28, 2021 | 130.44 | 135.42 | 129.40 | 135.22 | 362,555 | +6.21(+4.81%) |
Jan 27, 2021 | 126.22 | 129.01 | 124.90 | 129.01 | 449,314 | +0.10(+0.08%) |
Jan 26, 2021 | 128.56 | 130.44 | 127.94 | 128.90 | 128,281 | +1.44(+1.13%) |
Jan 25, 2021 | 129.01 | 129.28 | 126.17 | 127.46 | 157,477 | -2.48(-1.91%) |
Jan 22, 2021 | 130.17 | 131.64 | 129.01 | 129.94 | 99,937 | -1.65(-1.26%) |
Jan 21, 2021 | 134.06 | 134.12 | 131.45 | 131.60 | 93,881 | -2.44(-1.82%) |
Jan 20, 2021 | 133.50 | 135.06 | 133.21 | 134.03 | 225,920 | +1.53(+1.15%) |
Jan 19, 2021 | 132.39 | 134.64 | 132.12 | 132.50 | 165,657 | +0.58(+0.44%) |
Jan 15, 2021 | 128.84 | 132.51 | 128.23 | 131.92 | 172,875 | +1.75(+1.34%) |
Jan 14, 2021 | 130.86 | 131.87 | 129.87 | 130.17 | 112,562 | +0.34(+0.26%) |
Jan 13, 2021 | 130.60 | 131.22 | 127.37 | 129.84 | 177,462 | -1.35(-1.03%) |
Jan 12, 2021 | 129.55 | 133.30 | 129.55 | 131.19 | 139,987 | +2.03(+1.57%) |
Jan 11, 2021 | 129.03 | 130.55 | 128.55 | 129.16 | 126,580 | -1.10(-0.84%) |
Jan 08, 2021 | 131.20 | 131.60 | 127.97 | 130.26 | 102,762 | -0.60(-0.46%) |
Jan 07, 2021 | 131.64 | 133.27 | 130.48 | 130.86 | 129,765 | -0.15(-0.12%) |
Jan 06, 2021 | 127.73 | 132.55 | 126.99 | 131.01 | 230,809 | +5.40(+4.30%) |
Jan 05, 2021 | 123.52 | 126.70 | 123.52 | 125.61 | 115,705 | +1.50(+1.21%) |
Jan 04, 2021 | 128.93 | 128.93 | 123.12 | 124.11 | 180,003 | -3.87(-3.02%) |
Dec 31, 2020 | 127.98 | 127.98 | 127.98 | 78,147 | +0.04(+0.03%) | |
Dec 30, 2020 | 128.22 | 129.63 | 127.72 | 127.94 | 78,147 | +0.02(+0.01%) |
Dec 29, 2020 | 128.60 | 128.60 | 126.63 | 127.93 | 75,500 | -0.10(-0.07%) |
Dec 28, 2020 | 129.95 | 130.49 | 127.82 | 128.02 | 89,324 | -0.75(-0.58%) |
Dec 24, 2020 | 129.07 | 129.07 | 127.35 | 128.77 | 34,742 | +0.08(+0.06%) |
Dec 23, 2020 | 127.93 | 129.87 | 127.90 | 128.69 | 96,247 | +1.58(+1.24%) |
Dec 22, 2020 | 127.03 | 128.58 | 126.83 | 127.11 | 85,302 | -0.60(-0.47%) |
Dec 21, 2020 | 128.92 | 129.38 | 124.45 | 127.72 | 138,475 | -2.05(-1.58%) |
Dec 18, 2020 | 132.54 | 133.42 | 129.25 | 129.76 | 383,424 | -2.02(-1.53%) |
Dec 17, 2020 | 129.79 | 131.97 | 128.71 | 131.78 | 150,501 | +2.72(+2.11%) |
Dec 16, 2020 | 132.25 | 132.25 | 128.36 | 129.05 | 123,124 | -1.98(-1.51%) |
Dec 15, 2020 | 129.58 | 131.12 | 128.13 | 131.03 | 174,104 | +3.14(+2.45%) |
Dec 14, 2020 | 130.94 | 131.68 | 127.53 | 127.90 | 158,857 | -0.55(-0.43%) |
Dec 11, 2020 | 131.71 | 133.77 | 127.85 | 128.45 | 283,173 | -4.95(-3.71%) |
Dec 10, 2020 | 131.65 | 133.72 | 131.38 | 133.40 | 140,999 | +0.56(+0.42%) |
Dec 09, 2020 | 133.54 | 134.21 | 132.28 | 132.84 | 163,511 | +0.00(+0.00%) |
Dec 08, 2020 | 131.81 | 133.70 | 131.56 | 132.84 | 134,758 | -0.18(-0.14%) |
Dec 07, 2020 | 132.98 | 134.88 | 131.97 | 133.02 | 167,509 | -0.85(-0.64%) |
Dec 04, 2020 | 130.45 | 133.95 | 130.45 | 133.87 | 144,935 | +4.79(+3.71%) |
Dec 03, 2020 | 127.72 | 130.56 | 127.72 | 129.08 | 120,131 | +1.24(+0.97%) |
Dec 02, 2020 | 127.52 | 128.45 | 126.63 | 127.84 | 120,994 | +0.35(+0.28%) |
Dec 01, 2020 | 126.76 | 127.70 | 125.94 | 127.49 | 104,868 | +3.00(+2.41%) |
Nov 30, 2020 | 127.10 | 127.53 | 124.34 | 124.49 | 179,796 | -4.05(-3.15%) |
Nov 27, 2020 | 128.93 | 129.43 | 127.58 | 128.54 | 53,160 | -0.22(-0.17%) |
Nov 25, 2020 | 128.82 | 129.44 | 126.84 | 128.76 | 97,425 | -0.93(-0.71%) |
Nov 24, 2020 | 128.99 | 129.91 | 127.50 | 129.68 | 145,950 | +2.77(+2.18%) |
Nov 23, 2020 | 124.71 | 127.20 | 123.78 | 126.91 | 123,807 | +3.45(+2.79%) |
Nov 20, 2020 | 123.75 | 123.99 | 122.58 | 123.46 | 127,249 | -0.73(-0.59%) |
Nov 19, 2020 | 123.66 | 124.60 | 122.51 | 124.19 | 107,257 | +0.53(+0.43%) |
Nov 18, 2020 | 124.01 | 125.61 | 123.66 | 123.66 | 130,141 | +0.06(+0.05%) |
Nov 17, 2020 | 122.21 | 124.47 | 121.64 | 123.60 | 140,482 | -0.61(-0.49%) |
Nov 16, 2020 | 123.84 | 124.42 | 122.38 | 124.21 | 107,764 | +3.09(+2.55%) |
Nov 13, 2020 | 118.35 | 122.60 | 117.69 | 121.12 | 231,668 | +3.89(+3.31%) |
Nov 12, 2020 | 117.64 | 118.02 | 115.63 | 117.23 | 183,678 | -1.89(-1.58%) |
Nov 11, 2020 | 122.06 | 122.06 | 118.19 | 119.12 | 192,248 | -2.94(-2.41%) |
Nov 10, 2020 | 122.85 | 123.84 | 121.70 | 122.06 | 152,103 | +0.27(+0.22%) |
Nov 09, 2020 | 121.90 | 124.93 | 120.51 | 121.80 | 372,439 | +9.27(+8.24%) |
Nov 06, 2020 | 114.64 | 115.71 | 112.47 | 112.53 | 241,115 | -1.03(-0.91%) |
Nov 05, 2020 | 109.92 | 114.04 | 109.72 | 113.56 | 299,748 | +4.47(+4.10%) |
Nov 04, 2020 | 105.96 | 110.69 | 105.96 | 109.09 | 216,969 | +1.02(+0.94%) |
Nov 03, 2020 | 108.67 | 109.55 | 107.63 | 108.07 | 152,883 | +1.70(+1.60%) |
Nov 02, 2020 | 106.86 | 107.27 | 105.04 | 106.36 | 186,921 | +1.34(+1.28%) |
Oct 30, 2020 | 104.48 | 106.31 | 103.41 | 105.02 | 156,929 | +0.00(+0.00%) |
Oct 29, 2020 | 103.87 | 105.89 | 102.53 | 105.02 | 139,332 | +0.70(+0.68%) |
Oct 28, 2020 | 105.24 | 106.43 | 103.26 | 104.32 | 173,608 | -3.43(-3.18%) |
Oct 27, 2020 | 111.71 | 112.49 | 107.65 | 107.75 | 126,908 | -4.60(-4.10%) |
Oct 26, 2020 | 114.66 | 114.66 | 111.56 | 112.35 | 128,875 | -3.57(-3.08%) |
Oct 23, 2020 | 117.02 | 117.74 | 113.78 | 115.92 | 149,477 | -0.61(-0.52%) |
Oct 22, 2020 | 111.58 | 116.80 | 111.19 | 116.53 | 259,042 | +4.70(+4.20%) |
Oct 21, 2020 | 111.85 | 113.00 | 110.79 | 111.83 | 220,873 | -0.23(-0.20%) |
Oct 20, 2020 | 110.54 | 112.95 | 110.11 | 112.06 | 262,294 | +2.75(+2.52%) |
Oct 19, 2020 | 112.21 | 112.57 | 109.12 | 109.31 | 117,496 | -2.54(-2.27%) |
Oct 16, 2020 | 110.92 | 113.11 | 110.37 | 111.85 | 179,498 | +1.40(+1.27%) |
Oct 15, 2020 | 107.93 | 110.51 | 107.56 | 110.45 | 158,861 | +1.07(+0.98%) |
Oct 14, 2020 | 109.25 | 110.98 | 109.18 | 109.38 | 123,445 | +0.35(+0.32%) |
Oct 13, 2020 | 109.17 | 110.10 | 108.07 | 109.03 | 230,310 | -1.04(-0.94%) |
Oct 12, 2020 | 109.22 | 110.74 | 109.22 | 110.07 | 140,340 | +0.64(+0.58%) |
Oct 09, 2020 | 110.79 | 111.45 | 109.12 | 109.43 | 145,593 | -0.25(-0.23%) |
Oct 08, 2020 | 109.66 | 110.77 | 108.78 | 109.68 | 318,746 | +1.07(+0.98%) |
Oct 07, 2020 | 108.68 | 109.05 | 107.36 | 108.61 | 309,282 | +1.28(+1.19%) |
Oct 06, 2020 | 109.60 | 109.66 | 106.09 | 107.34 | 431,886 | -1.48(-1.36%) |
Oct 05, 2020 | 108.56 | 111.11 | 108.56 | 108.81 | 247,507 | +1.48(+1.38%) |
Oct 02, 2020 | 106.23 | 108.64 | 105.87 | 107.34 | 273,026 | -0.52(-0.49%) |
Oct 01, 2020 | 107.78 | 109.08 | 106.41 | 107.86 | 214,743 | +0.08(+0.07%) |
Sep 30, 2020 | 107.47 | 108.48 | 106.17 | 107.78 | 548,907 | +0.19(+0.18%) |
Sep 29, 2020 | 109.13 | 109.29 | 106.55 | 107.59 | 169,924 | -1.73(-1.59%) |
Sep 28, 2020 | 108.56 | 110.06 | 108.24 | 109.33 | 363,122 | +2.63(+2.46%) |
Sep 25, 2020 | 104.98 | 106.75 | 104.72 | 106.70 | 171,835 | +0.81(+0.76%) |
Sep 24, 2020 | 106.15 | 107.80 | 104.12 | 105.89 | 140,586 | +0.10(+0.09%) |
Sep 23, 2020 | 108.95 | 109.97 | 105.72 | 105.79 | 165,589 | -2.89(-2.66%) |
Sep 22, 2020 | 107.62 | 110.08 | 107.43 | 108.68 | 240,695 | +1.17(+1.09%) |
Sep 21, 2020 | 108.85 | 110.16 | 105.42 | 107.51 | 329,488 | -4.05(-3.63%) |
Sep 18, 2020 | 113.13 | 113.13 | 110.52 | 111.56 | 695,215 | -1.15(-1.02%) |
Sep 17, 2020 | 113.14 | 114.05 | 111.65 | 112.71 | 336,215 | -1.74(-1.52%) |
Sep 16, 2020 | 116.42 | 117.76 | 114.32 | 114.45 | 212,250 | -1.81(-1.56%) |
Sep 15, 2020 | 118.64 | 118.64 | 115.80 | 116.26 | 166,545 | +0.04(+0.03%) |
Sep 14, 2020 | 116.06 | 116.64 | 115.61 | 116.22 | 261,922 | +1.17(+1.02%) |
Sep 11, 2020 | 114.88 | 115.73 | 113.24 | 115.05 | 172,885 | +0.63(+0.55%) |
Sep 10, 2020 | 116.22 | 116.60 | 113.78 | 114.42 | 244,051 | -0.89(-0.77%) |
Sep 09, 2020 | 115.94 | 115.94 | 113.54 | 115.31 | 242,154 | +0.89(+0.78%) |
Sep 08, 2020 | 118.14 | 118.14 | 114.32 | 114.41 | 252,597 | -5.46(-4.55%) |
Sep 04, 2020 | 121.55 | 122.35 | 118.81 | 119.87 | 203,746 | +0.30(+0.25%) |
Sep 03, 2020 | 120.92 | 122.62 | 119.21 | 119.58 | 243,498 | -0.55(-0.46%) |
Sep 02, 2020 | 118.23 | 120.51 | 117.95 | 120.13 | 148,382 | +1.93(+1.64%) |