Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 136.08 | 137.27 | 135.94 | 136.61 | 169,829 | +0.10(+0.07%) |
Jun 29, 2021 | 136.24 | 137.18 | 135.43 | 136.51 | 132,465 | +0.35(+0.26%) |
Jun 28, 2021 | 138.36 | 138.36 | 135.75 | 136.16 | 295,420 | -2.04(-1.48%) |
Jun 25, 2021 | 135.73 | 138.48 | 135.23 | 138.20 | 399,004 | +2.67(+1.97%) |
Jun 24, 2021 | 134.96 | 136.18 | 134.60 | 135.53 | 267,379 | +0.88(+0.65%) |
Jun 23, 2021 | 135.48 | 135.48 | 133.40 | 134.65 | 246,201 | -1.26(-0.93%) |
Jun 22, 2021 | 137.01 | 137.01 | 134.90 | 135.91 | 265,120 | -1.48(-1.08%) |
Jun 21, 2021 | 137.23 | 138.54 | 137.23 | 137.39 | 348,469 | +0.51(+0.37%) |
Jun 18, 2021 | 139.56 | 139.66 | 136.86 | 136.88 | 285,444 | -2.61(-1.87%) |
Jun 17, 2021 | 140.13 | 141.00 | 139.40 | 139.49 | 168,619 | -0.54(-0.39%) |
Jun 16, 2021 | 140.78 | 141.11 | 139.91 | 140.03 | 123,453 | -0.81(-0.58%) |
Jun 15, 2021 | 141.48 | 141.88 | 140.37 | 140.84 | 144,393 | +0.10(+0.07%) |
Jun 14, 2021 | 141.24 | 141.45 | 140.04 | 140.74 | 160,583 | -0.25(-0.18%) |
Jun 11, 2021 | 141.31 | 141.86 | 139.94 | 140.99 | 144,431 | -0.26(-0.18%) |
Jun 10, 2021 | 138.91 | 141.35 | 138.03 | 141.25 | 442,791 | +3.06(+2.21%) |
Jun 09, 2021 | 139.28 | 139.54 | 137.84 | 138.19 | 150,810 | -1.69(-1.21%) |
Jun 08, 2021 | 138.37 | 140.70 | 136.79 | 139.88 | 351,930 | +1.95(+1.41%) |
Jun 07, 2021 | 138.00 | 138.60 | 136.93 | 137.93 | 230,432 | +0.13(+0.09%) |
Jun 04, 2021 | 137.03 | 138.30 | 137.01 | 137.80 | 187,024 | +0.44(+0.32%) |
Jun 03, 2021 | 135.15 | 137.55 | 134.29 | 137.36 | 350,720 | +2.10(+1.55%) |
Jun 02, 2021 | 137.44 | 137.64 | 134.61 | 135.26 | 302,896 | -2.17(-1.58%) |
Jun 01, 2021 | 137.52 | 138.21 | 136.98 | 137.43 | 170,185 | -0.12(-0.09%) |
May 28, 2021 | 137.49 | 138.91 | 137.21 | 137.55 | 169,457 | +0.37(+0.27%) |
May 27, 2021 | 137.35 | 137.81 | 136.48 | 137.18 | 257,251 | +0.13(+0.09%) |
May 26, 2021 | 137.08 | 137.28 | 136.55 | 137.05 | 261,384 | +0.17(+0.12%) |
May 25, 2021 | 137.05 | 137.49 | 135.92 | 136.88 | 190,001 | -0.13(-0.09%) |
May 24, 2021 | 138.64 | 138.85 | 136.92 | 137.01 | 156,071 | -0.84(-0.61%) |
May 21, 2021 | 138.37 | 138.78 | 137.00 | 137.85 | 197,385 | -0.47(-0.34%) |
May 20, 2021 | 139.95 | 140.07 | 137.99 | 138.32 | 150,775 | -1.59(-1.14%) |
May 19, 2021 | 139.51 | 139.92 | 137.74 | 139.91 | 254,507 | -0.45(-0.32%) |
May 18, 2021 | 142.32 | 142.60 | 140.32 | 140.36 | 149,713 | -1.96(-1.38%) |
May 17, 2021 | 142.65 | 142.85 | 141.43 | 142.32 | 133,574 | -0.05(-0.04%) |
May 14, 2021 | 143.32 | 143.32 | 141.72 | 142.37 | 125,354 | -0.59(-0.41%) |
May 13, 2021 | 140.58 | 143.41 | 140.58 | 142.96 | 193,816 | +2.67(+1.90%) |
May 12, 2021 | 141.23 | 142.91 | 140.19 | 140.29 | 489,624 | -1.61(-1.13%) |
May 11, 2021 | 142.66 | 142.99 | 141.06 | 141.90 | 243,996 | -1.56(-1.09%) |
May 10, 2021 | 144.53 | 145.34 | 143.37 | 143.46 | 108,022 | -0.33(-0.23%) |
May 07, 2021 | 144.39 | 145.41 | 143.40 | 143.79 | 163,147 | -0.70(-0.48%) |
May 06, 2021 | 144.88 | 145.13 | 142.85 | 144.49 | 164,854 | +0.24(+0.17%) |
May 05, 2021 | 142.42 | 144.62 | 141.47 | 144.25 | 439,570 | +2.00(+1.41%) |
May 04, 2021 | 140.37 | 142.27 | 139.64 | 142.25 | 250,606 | +1.22(+0.87%) |
May 03, 2021 | 138.99 | 141.85 | 138.99 | 141.03 | 259,783 | +2.18(+1.57%) |
Apr 30, 2021 | 139.52 | 140.00 | 138.16 | 138.85 | 357,000 | -1.21(-0.86%) |
Apr 29, 2021 | 143.56 | 144.04 | 137.87 | 140.06 | 436,130 | -1.54(-1.09%) |
Apr 28, 2021 | 142.52 | 143.04 | 140.66 | 141.60 | 174,636 | -0.81(-0.57%) |
Apr 27, 2021 | 141.56 | 143.17 | 140.09 | 142.41 | 394,003 | +0.98(+0.69%) |
Apr 26, 2021 | 143.82 | 143.82 | 141.05 | 141.43 | 283,050 | -2.69(-1.87%) |
Apr 23, 2021 | 144.98 | 144.98 | 143.07 | 144.12 | 238,600 | +0.17(+0.12%) |
Apr 22, 2021 | 145.04 | 145.52 | 143.86 | 143.95 | 187,405 | -1.20(-0.83%) |
Apr 21, 2021 | 146.40 | 146.72 | 145.05 | 145.15 | 151,367 | -0.60(-0.41%) |
Apr 20, 2021 | 145.78 | 147.09 | 145.27 | 145.75 | 207,562 | +0.37(+0.25%) |
Apr 19, 2021 | 145.90 | 146.20 | 144.94 | 145.38 | 238,757 | -0.58(-0.40%) |
Apr 16, 2021 | 147.27 | 147.38 | 145.83 | 145.96 | 352,500 | -0.54(-0.37%) |
Apr 15, 2021 | 146.10 | 146.91 | 145.60 | 146.50 | 288,163 | +0.36(+0.25%) |
Apr 14, 2021 | 145.49 | 147.38 | 145.07 | 146.14 | 367,365 | +0.61(+0.42%) |
Apr 13, 2021 | 145.62 | 146.40 | 145.12 | 145.53 | 232,149 | -0.11(-0.08%) |
Apr 12, 2021 | 144.25 | 146.58 | 143.81 | 145.64 | 420,004 | +1.62(+1.12%) |
Apr 09, 2021 | 143.16 | 144.46 | 142.77 | 144.02 | 393,400 | +1.42(+1.00%) |
Apr 08, 2021 | 141.58 | 143.43 | 141.07 | 142.60 | 374,800 | +0.60(+0.42%) |
Apr 07, 2021 | 144.78 | 144.78 | 141.04 | 142.00 | 634,164 | -2.57(-1.78%) |
Apr 06, 2021 | 144.99 | 146.52 | 144.54 | 144.57 | 906,295 | -0.86(-0.59%) |
Apr 05, 2021 | 142.62 | 145.45 | 142.00 | 145.43 | 468,354 | +3.26(+2.29%) |
Apr 01, 2021 | 140.12 | 142.28 | 139.53 | 142.17 | 326,200 | +2.06(+1.47%) |
Mar 31, 2021 | 140.11 | 141.92 | 139.33 | 140.11 | 511,643 | -0.07(-0.05%) |
Mar 30, 2021 | 140.44 | 140.92 | 139.45 | 140.18 | 498,865 | -0.21(-0.15%) |
Mar 29, 2021 | 139.74 | 142.13 | 139.39 | 140.39 | 488,262 | +0.76(+0.54%) |
Mar 26, 2021 | 137.07 | 139.65 | 136.62 | 139.63 | 294,500 | +1.64(+1.19%) |
Mar 25, 2021 | 138.10 | 138.40 | 136.37 | 137.99 | 479,633 | +0.02(+0.01%) |
Mar 24, 2021 | 138.24 | 138.91 | 136.53 | 137.97 | 484,480 | -0.28(-0.20%) |
Mar 23, 2021 | 137.56 | 139.13 | 136.63 | 138.25 | 940,633 | +1.10(+0.80%) |
Mar 22, 2021 | 135.40 | 137.22 | 134.49 | 137.15 | 985,939 | +2.14(+1.59%) |
Mar 19, 2021 | 131.51 | 135.06 | 131.02 | 135.01 | 1,027,200 | +3.50(+2.66%) |
Mar 18, 2021 | 128.66 | 131.60 | 127.82 | 131.51 | 330,383 | +2.82(+2.19%) |
Mar 17, 2021 | 129.66 | 129.66 | 127.38 | 128.69 | 528,180 | -0.47(-0.36%) |
Mar 16, 2021 | 126.42 | 129.17 | 125.83 | 129.16 | 426,273 | +2.54(+2.01%) |
Mar 15, 2021 | 124.87 | 126.72 | 123.97 | 126.62 | 256,002 | +0.84(+0.67%) |
Mar 12, 2021 | 126.16 | 127.61 | 125.17 | 125.78 | 381,200 | -0.34(-0.27%) |
Mar 11, 2021 | 126.50 | 127.00 | 125.43 | 126.12 | 519,846 | +0.37(+0.29%) |
Mar 10, 2021 | 123.81 | 126.49 | 123.17 | 125.75 | 506,892 | +1.75(+1.41%) |
Mar 09, 2021 | 123.13 | 125.44 | 122.57 | 124.00 | 934,452 | +0.63(+0.51%) |
Mar 08, 2021 | 121.71 | 124.71 | 120.62 | 123.37 | 568,689 | +2.01(+1.66%) |
Mar 05, 2021 | 119.42 | 122.13 | 118.91 | 121.36 | 344,500 | +2.18(+1.83%) |
Mar 04, 2021 | 119.56 | 121.49 | 118.16 | 119.18 | 463,257 | -0.76(-0.63%) |
Mar 03, 2021 | 116.80 | 120.47 | 116.23 | 119.94 | 410,416 | +3.55(+3.05%) |
Mar 02, 2021 | 115.37 | 117.72 | 115.16 | 116.39 | 596,544 | +1.09(+0.95%) |
Mar 01, 2021 | 116.05 | 116.05 | 114.02 | 115.30 | 543,446 | +0.75(+0.65%) |
Feb 26, 2021 | 116.49 | 117.89 | 114.54 | 114.55 | 509,800 | -2.03(-1.74%) |
Feb 25, 2021 | 110.12 | 118.40 | 110.12 | 116.58 | 873,633 | +6.63(+6.03%) |
Feb 24, 2021 | 110.80 | 110.80 | 109.37 | 109.95 | 525,539 | -0.41(-0.37%) |
Feb 23, 2021 | 109.53 | 110.76 | 108.95 | 110.36 | 629,410 | +1.26(+1.15%) |
Feb 22, 2021 | 108.78 | 109.42 | 107.17 | 109.10 | 344,828 | -0.05(-0.05%) |
Feb 19, 2021 | 109.88 | 109.97 | 108.52 | 109.15 | 412,100 | -0.21(-0.19%) |
Feb 18, 2021 | 107.62 | 109.62 | 107.56 | 109.36 | 780,157 | +1.79(+1.66%) |
Feb 17, 2021 | 106.70 | 108.26 | 106.28 | 107.57 | 798,473 | +0.55(+0.51%) |
Feb 16, 2021 | 106.95 | 107.24 | 105.60 | 107.02 | 803,327 | +0.53(+0.50%) |
Feb 12, 2021 | 105.66 | 106.51 | 105.40 | 106.49 | 518,700 | +1.11(+1.05%) |
Feb 11, 2021 | 107.01 | 107.84 | 105.07 | 105.38 | 351,510 | -1.53(-1.43%) |
Feb 10, 2021 | 106.64 | 107.49 | 105.45 | 106.91 | 624,793 | +0.76(+0.72%) |
Feb 09, 2021 | 106.02 | 106.37 | 105.10 | 106.15 | 522,360 | +0.41(+0.39%) |
Feb 08, 2021 | 108.67 | 109.02 | 105.58 | 105.74 | 570,328 | -2.70(-2.49%) |
Feb 05, 2021 | 111.80 | 112.01 | 107.89 | 108.44 | 633,500 | -2.84(-2.55%) |
Feb 04, 2021 | 110.11 | 111.36 | 109.90 | 111.28 | 300,050 | +0.87(+0.79%) |
Feb 03, 2021 | 110.03 | 110.81 | 109.72 | 110.41 | 269,835 | +0.31(+0.28%) |
Feb 02, 2021 | 111.50 | 112.78 | 109.28 | 110.10 | 422,368 | -0.76(-0.69%) |
Feb 01, 2021 | 109.73 | 111.26 | 109.11 | 110.86 | 421,769 | +0.89(+0.81%) |
Jan 29, 2021 | 113.97 | 115.26 | 109.80 | 109.97 | 633,900 | -4.41(-3.86%) |
Jan 28, 2021 | 112.96 | 117.20 | 112.22 | 114.38 | 412,061 | +1.37(+1.21%) |
Jan 27, 2021 | 119.10 | 119.93 | 111.54 | 113.01 | 499,085 | -6.91(-5.76%) |
Jan 26, 2021 | 118.87 | 120.02 | 118.08 | 119.92 | 186,355 | +1.26(+1.06%) |
Jan 25, 2021 | 116.92 | 118.84 | 116.14 | 118.66 | 253,824 | +2.24(+1.92%) |
Jan 22, 2021 | 115.57 | 116.85 | 115.57 | 116.42 | 306,200 | +0.68(+0.59%) |
Jan 21, 2021 | 116.73 | 116.74 | 115.73 | 115.74 | 216,723 | -0.95(-0.81%) |
Jan 20, 2021 | 115.69 | 117.16 | 115.63 | 116.69 | 341,270 | +0.95(+0.82%) |
Jan 19, 2021 | 115.41 | 116.95 | 115.21 | 115.74 | 348,515 | +0.80(+0.70%) |
Jan 15, 2021 | 114.45 | 115.53 | 113.48 | 114.94 | 512,500 | +0.54(+0.47%) |
Jan 14, 2021 | 114.29 | 115.35 | 113.97 | 114.40 | 171,059 | +0.71(+0.62%) |
Jan 13, 2021 | 114.10 | 114.98 | 112.85 | 113.69 | 383,403 | -0.47(-0.41%) |
Jan 12, 2021 | 111.95 | 114.69 | 111.64 | 114.16 | 289,262 | +2.21(+1.97%) |
Jan 11, 2021 | 111.71 | 112.72 | 110.72 | 111.95 | 313,162 | -0.18(-0.16%) |
Jan 08, 2021 | 112.92 | 113.25 | 111.55 | 112.13 | 226,000 | -0.69(-0.61%) |
Jan 07, 2021 | 113.37 | 113.71 | 111.53 | 112.82 | 226,987 | -0.07(-0.06%) |
Jan 06, 2021 | 112.00 | 113.26 | 111.48 | 112.89 | 443,814 | +1.32(+1.18%) |
Jan 05, 2021 | 110.99 | 111.94 | 110.81 | 111.57 | 242,993 | +0.81(+0.73%) |
Jan 04, 2021 | 111.50 | 111.63 | 109.38 | 110.76 | 325,658 | -0.96(-0.86%) |
Dec 31, 2020 | 111.72 | 111.72 | 111.72 | 171,738 | +1.05(+0.95%) | |
Dec 30, 2020 | 110.54 | 111.98 | 110.40 | 110.67 | 171,738 | +0.00(+0.00%) |
Dec 29, 2020 | 112.13 | 112.46 | 110.06 | 110.67 | 194,482 | -0.83(-0.74%) |
Dec 28, 2020 | 111.48 | 112.07 | 110.22 | 111.50 | 118,586 | +0.45(+0.41%) |
Dec 24, 2020 | 110.21 | 111.70 | 110.20 | 111.05 | 61,400 | +1.08(+0.98%) |
Dec 23, 2020 | 110.99 | 111.42 | 109.90 | 109.97 | 265,341 | -0.84(-0.76%) |
Dec 22, 2020 | 109.68 | 111.05 | 108.87 | 110.81 | 257,498 | +0.66(+0.60%) |
Dec 21, 2020 | 110.22 | 111.00 | 109.42 | 110.15 | 302,430 | -1.10(-0.99%) |
Dec 18, 2020 | 109.62 | 111.62 | 108.45 | 111.25 | 634,300 | +2.13(+1.95%) |
Dec 17, 2020 | 109.28 | 109.51 | 107.35 | 109.12 | 295,303 | -0.10(-0.09%) |
Dec 16, 2020 | 111.26 | 111.93 | 108.88 | 109.22 | 253,753 | -1.59(-1.43%) |
Dec 15, 2020 | 109.88 | 111.32 | 109.41 | 110.81 | 339,886 | +1.11(+1.01%) |
Dec 14, 2020 | 110.05 | 110.86 | 109.30 | 109.70 | 320,567 | -0.27(-0.25%) |
Dec 11, 2020 | 107.42 | 110.00 | 107.42 | 109.97 | 272,100 | +2.03(+1.88%) |
Dec 10, 2020 | 108.28 | 108.70 | 106.83 | 107.94 | 147,066 | -0.40(-0.37%) |
Dec 09, 2020 | 108.15 | 108.70 | 107.15 | 108.34 | 269,292 | +0.44(+0.41%) |
Dec 08, 2020 | 106.76 | 108.50 | 106.57 | 107.90 | 441,574 | +0.94(+0.88%) |
Dec 07, 2020 | 109.27 | 110.55 | 106.95 | 106.96 | 485,996 | -2.79(-2.54%) |
Dec 04, 2020 | 103.97 | 109.98 | 103.44 | 109.75 | 923,100 | +6.70(+6.50%) |
Dec 03, 2020 | 104.56 | 105.33 | 102.90 | 103.05 | 841,709 | -1.42(-1.36%) |
Dec 02, 2020 | 105.32 | 105.57 | 103.88 | 104.47 | 375,942 | -0.87(-0.83%) |
Dec 01, 2020 | 105.00 | 106.64 | 104.66 | 105.34 | 738,021 | +0.32(+0.30%) |
Nov 30, 2020 | 105.00 | 106.48 | 104.31 | 105.02 | 474,509 | +0.18(+0.17%) |
Nov 27, 2020 | 103.68 | 105.21 | 103.68 | 104.84 | 165,400 | +1.19(+1.15%) |
Nov 25, 2020 | 103.89 | 105.06 | 102.94 | 103.65 | 370,500 | -0.57(-0.55%) |
Nov 24, 2020 | 105.80 | 106.30 | 104.07 | 104.22 | 577,123 | -1.44(-1.36%) |
Nov 23, 2020 | 105.25 | 106.42 | 105.25 | 105.66 | 231,081 | +0.54(+0.51%) |
Nov 20, 2020 | 104.97 | 105.95 | 104.91 | 105.12 | 379,100 | -0.28(-0.27%) |
Nov 19, 2020 | 105.03 | 105.82 | 104.20 | 105.40 | 262,354 | +0.17(+0.16%) |
Nov 18, 2020 | 105.74 | 106.43 | 105.01 | 105.23 | 364,055 | -0.49(-0.46%) |
Nov 17, 2020 | 105.97 | 106.56 | 105.00 | 105.72 | 563,718 | -0.45(-0.42%) |
Nov 16, 2020 | 106.45 | 107.08 | 104.81 | 106.17 | 513,447 | +0.42(+0.40%) |
Nov 13, 2020 | 104.73 | 106.50 | 104.73 | 105.75 | 536,300 | +1.26(+1.21%) |
Nov 12, 2020 | 103.89 | 104.68 | 103.19 | 104.49 | 508,152 | +0.94(+0.91%) |
Nov 11, 2020 | 102.86 | 105.47 | 102.70 | 103.55 | 852,660 | +1.60(+1.57%) |
Nov 10, 2020 | 102.50 | 102.50 | 101.09 | 101.95 | 1,376,499 | -0.57(-0.56%) |
Nov 09, 2020 | 102.95 | 104.37 | 102.34 | 102.52 | 822,336 | +1.66(+1.65%) |
Nov 06, 2020 | 102.02 | 102.44 | 100.31 | 100.86 | 240,300 | -0.86(-0.85%) |
Nov 05, 2020 | 101.57 | 102.42 | 100.08 | 101.72 | 452,902 | +1.64(+1.64%) |
Nov 04, 2020 | 99.75 | 102.21 | 99.66 | 100.08 | 733,206 | +0.39(+0.39%) |
Nov 03, 2020 | 100.00 | 101.00 | 99.57 | 99.69 | 793,755 | +0.19(+0.19%) |
Nov 02, 2020 | 99.50 | 100.93 | 98.80 | 99.50 | 892,536 | +1.04(+1.06%) |
Oct 30, 2020 | 95.96 | 99.42 | 95.79 | 98.46 | 1,409,300 | +1.45(+1.49%) |
Oct 29, 2020 | 102.00 | 102.05 | 94.87 | 97.01 | 2,430,409 | -12.94(-11.77%) |
Oct 28, 2020 | 108.31 | 110.71 | 105.65 | 109.95 | 800,134 | +0.62(+0.57%) |
Oct 27, 2020 | 108.20 | 110.22 | 108.20 | 109.33 | 334,529 | +1.05(+0.97%) |
Oct 26, 2020 | 107.86 | 109.11 | 107.71 | 108.28 | 316,005 | -0.29(-0.27%) |
Oct 23, 2020 | 110.08 | 111.16 | 108.42 | 108.57 | 305,400 | -1.04(-0.95%) |
Oct 22, 2020 | 110.57 | 111.82 | 109.56 | 109.61 | 336,118 | -1.28(-1.15%) |
Oct 21, 2020 | 110.92 | 112.36 | 109.95 | 110.89 | 606,781 | -0.03(-0.03%) |
Oct 20, 2020 | 113.58 | 114.70 | 110.92 | 110.92 | 317,650 | -2.52(-2.22%) |
Oct 19, 2020 | 114.92 | 115.84 | 113.35 | 113.44 | 379,004 | -1.15(-1.00%) |
Oct 16, 2020 | 113.98 | 115.00 | 113.98 | 114.59 | 179,400 | +0.58(+0.51%) |
Oct 15, 2020 | 112.32 | 114.38 | 112.10 | 114.01 | 225,050 | +0.57(+0.50%) |
Oct 14, 2020 | 113.85 | 115.12 | 112.91 | 113.44 | 247,065 | -0.84(-0.74%) |
Oct 13, 2020 | 114.55 | 116.18 | 113.72 | 114.28 | 220,295 | -0.47(-0.41%) |
Oct 12, 2020 | 112.60 | 114.80 | 111.82 | 114.75 | 211,265 | +2.58(+2.30%) |
Oct 09, 2020 | 112.11 | 113.14 | 112.11 | 112.17 | 254,600 | +0.42(+0.38%) |
Oct 08, 2020 | 112.54 | 112.97 | 111.54 | 111.75 | 314,377 | -0.01(-0.01%) |
Oct 07, 2020 | 111.47 | 112.29 | 110.83 | 111.76 | 228,057 | +0.50(+0.45%) |
Oct 06, 2020 | 110.34 | 112.43 | 109.48 | 111.26 | 316,532 | +0.73(+0.66%) |
Oct 05, 2020 | 108.68 | 110.53 | 108.37 | 110.53 | 395,813 | +2.53(+2.34%) |
Oct 02, 2020 | 106.39 | 108.81 | 106.16 | 108.00 | 348,800 | +1.15(+1.08%) |
Oct 01, 2020 | 105.86 | 107.06 | 105.64 | 106.85 | 431,287 | +0.88(+0.83%) |
Sep 30, 2020 | 107.29 | 107.59 | 105.34 | 105.97 | 392,818 | -1.03(-0.96%) |
Sep 29, 2020 | 108.70 | 108.92 | 106.68 | 107.00 | 352,333 | -1.92(-1.76%) |
Sep 28, 2020 | 108.01 | 109.74 | 108.01 | 108.92 | 300,260 | +1.58(+1.47%) |
Sep 25, 2020 | 106.83 | 107.76 | 105.71 | 107.34 | 307,000 | +0.82(+0.77%) |
Sep 24, 2020 | 104.37 | 107.69 | 104.19 | 106.52 | 357,993 | +1.62(+1.54%) |
Sep 23, 2020 | 107.71 | 108.98 | 104.82 | 104.90 | 378,577 | -2.93(-2.72%) |
Sep 22, 2020 | 108.32 | 108.53 | 107.10 | 107.83 | 408,430 | -0.36(-0.33%) |
Sep 21, 2020 | 105.24 | 108.66 | 105.00 | 108.19 | 547,582 | +1.93(+1.82%) |
Sep 18, 2020 | 106.74 | 107.61 | 105.85 | 106.26 | 858,900 | +0.27(+0.25%) |
Sep 17, 2020 | 105.61 | 106.85 | 105.26 | 105.99 | 418,802 | -0.68(-0.64%) |
Sep 16, 2020 | 107.51 | 107.85 | 106.39 | 106.67 | 313,876 | -0.04(-0.04%) |
Sep 15, 2020 | 109.15 | 109.26 | 106.59 | 106.71 | 289,045 | -1.19(-1.10%) |
Sep 14, 2020 | 109.00 | 109.54 | 107.44 | 107.90 | 439,627 | -0.93(-0.85%) |
Sep 11, 2020 | 109.74 | 110.71 | 108.39 | 108.83 | 235,300 | -0.11(-0.10%) |
Sep 10, 2020 | 111.60 | 111.85 | 108.41 | 108.94 | 359,429 | -2.73(-2.44%) |
Sep 09, 2020 | 110.89 | 113.10 | 110.60 | 111.67 | 421,285 | +1.64(+1.49%) |
Sep 08, 2020 | 112.45 | 112.45 | 109.83 | 110.03 | 577,068 | -2.90(-2.57%) |
Sep 04, 2020 | 115.56 | 115.91 | 111.98 | 112.93 | 321,600 | -1.92(-1.67%) |
Sep 03, 2020 | 116.50 | 116.50 | 113.92 | 114.85 | 375,844 | -1.48(-1.27%) |
Sep 02, 2020 | 115.38 | 117.31 | 114.84 | 116.33 | 295,220 | +1.02(+0.88%) |
Sep 01, 2020 | 114.56 | 116.21 | 114.55 | 115.31 | 281,057 | +0.55(+0.48%) |
Aug 31, 2020 | 116.95 | 117.63 | 114.74 | 114.76 | 297,194 | -2.23(-1.91%) |
Aug 28, 2020 | 116.87 | 117.73 | 115.79 | 116.99 | 382,300 | +0.51(+0.44%) |
Aug 27, 2020 | 116.75 | 117.44 | 115.96 | 116.48 | 360,090 | -0.21(-0.18%) |
Aug 26, 2020 | 116.65 | 117.72 | 116.45 | 116.69 | 384,112 | +0.19(+0.16%) |
Aug 25, 2020 | 117.07 | 118.17 | 116.50 | 116.50 | 391,895 | -0.39(-0.33%) |
Aug 24, 2020 | 116.94 | 117.21 | 116.10 | 116.89 | 289,868 | +0.82(+0.71%) |
Aug 21, 2020 | 118.38 | 118.83 | 115.45 | 116.07 | 290,500 | -1.88(-1.59%) |
Aug 20, 2020 | 117.00 | 118.75 | 116.70 | 117.95 | 263,218 | +0.67(+0.57%) |
Aug 19, 2020 | 116.96 | 119.28 | 116.96 | 117.28 | 217,796 | +0.21(+0.18%) |
Aug 18, 2020 | 117.04 | 118.20 | 116.89 | 117.07 | 250,035 | -0.02(-0.02%) |
Aug 17, 2020 | 119.24 | 119.46 | 116.70 | 117.09 | 203,825 | -1.47(-1.24%) |
Aug 14, 2020 | 118.80 | 118.98 | 116.31 | 118.56 | 543,500 | -1.06(-0.89%) |
Aug 13, 2020 | 120.44 | 121.04 | 119.22 | 119.62 | 331,869 | -0.98(-0.81%) |
Aug 12, 2020 | 121.31 | 122.81 | 120.08 | 120.60 | 219,257 | -0.21(-0.17%) |
Aug 11, 2020 | 118.97 | 122.21 | 117.31 | 120.81 | 429,339 | +2.93(+2.49%) |
Aug 10, 2020 | 116.96 | 119.50 | 116.68 | 117.88 | 439,500 | +0.92(+0.79%) |
Aug 07, 2020 | 117.74 | 118.39 | 115.28 | 116.96 | 374,100 | -0.66(-0.56%) |
Aug 06, 2020 | 121.01 | 121.22 | 117.38 | 117.62 | 255,380 | -3.06(-2.54%) |
Aug 05, 2020 | 123.80 | 123.80 | 119.58 | 120.68 | 347,834 | -1.69(-1.38%) |
Aug 04, 2020 | 120.99 | 122.98 | 120.70 | 122.37 | 342,133 | +1.03(+0.85%) |
Aug 03, 2020 | 120.23 | 122.56 | 118.49 | 121.34 | 495,162 | +1.90(+1.59%) |
Jul 31, 2020 | 121.26 | 121.44 | 117.14 | 119.44 | 516,800 | -2.16(-1.78%) |
Jul 30, 2020 | 113.00 | 122.35 | 111.01 | 121.60 | 1,050,651 | +10.70(+9.65%) |
Jul 29, 2020 | 110.73 | 112.64 | 110.36 | 110.90 | 471,601 | +0.86(+0.78%) |
Jul 28, 2020 | 113.00 | 114.75 | 109.95 | 110.04 | 436,479 | -3.47(-3.06%) |
Jul 27, 2020 | 112.90 | 114.60 | 112.05 | 113.51 | 434,069 | +0.74(+0.66%) |
Jul 24, 2020 | 112.28 | 114.26 | 111.17 | 112.77 | 401,200 | +0.56(+0.50%) |
Jul 23, 2020 | 114.59 | 115.28 | 111.75 | 112.21 | 331,579 | -1.92(-1.68%) |
Jul 22, 2020 | 114.70 | 115.65 | 113.28 | 114.13 | 238,839 | -0.85(-0.74%) |
Jul 21, 2020 | 116.78 | 117.15 | 114.69 | 114.98 | 239,442 | -1.02(-0.88%) |
Jul 20, 2020 | 114.51 | 116.80 | 114.51 | 116.00 | 371,531 | +1.94(+1.70%) |
Jul 17, 2020 | 114.09 | 114.12 | 112.64 | 114.06 | 244,100 | +0.46(+0.40%) |
Jul 16, 2020 | 112.80 | 114.23 | 111.78 | 113.60 | 319,748 | +0.71(+0.63%) |
Jul 15, 2020 | 111.57 | 113.32 | 110.34 | 112.89 | 278,331 | +2.77(+2.52%) |
Jul 14, 2020 | 108.79 | 110.37 | 107.19 | 110.12 | 330,529 | +0.58(+0.53%) |
Jul 13, 2020 | 112.12 | 112.79 | 109.43 | 109.54 | 280,085 | -1.76(-1.58%) |
Jul 10, 2020 | 113.61 | 113.69 | 110.16 | 111.30 | 541,700 | -2.64(-2.32%) |
Jul 09, 2020 | 112.57 | 114.15 | 111.16 | 113.94 | 401,388 | +1.41(+1.25%) |
Jul 08, 2020 | 112.02 | 113.60 | 111.08 | 112.53 | 443,244 | +0.51(+0.46%) |
Jul 07, 2020 | 114.53 | 115.47 | 111.88 | 112.02 | 438,869 | -3.09(-2.68%) |
Jul 06, 2020 | 119.38 | 119.67 | 114.66 | 115.11 | 443,753 | -2.96(-2.51%) |
Jul 02, 2020 | 116.40 | 118.94 | 115.78 | 118.07 | 436,800 | +2.69(+2.33%) |