Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 199.98 | 201.37 | 198.96 | 201.19 | 1,477,987 | +0.84(+0.42%) |
Jun 29, 2021 | 202.96 | 204.19 | 199.90 | 200.36 | 941,362 | -1.01(-0.50%) |
Jun 28, 2021 | 201.76 | 202.11 | 200.00 | 201.37 | 1,128,163 | -0.68(-0.34%) |
Jun 25, 2021 | 199.35 | 202.87 | 198.29 | 202.05 | 3,133,340 | +3.10(+1.56%) |
Jun 24, 2021 | 202.69 | 202.69 | 198.60 | 198.95 | 1,322,644 | -1.67(-0.83%) |
Jun 23, 2021 | 204.03 | 204.31 | 200.50 | 200.62 | 1,081,075 | -3.59(-1.76%) |
Jun 22, 2021 | 201.91 | 205.35 | 201.59 | 204.21 | 1,162,231 | +1.70(+0.84%) |
Jun 21, 2021 | 197.46 | 202.84 | 196.49 | 202.51 | 991,179 | +6.55(+3.34%) |
Jun 18, 2021 | 197.43 | 198.68 | 195.04 | 195.96 | 2,647,025 | -5.69(-2.82%) |
Jun 17, 2021 | 201.91 | 203.53 | 198.66 | 201.65 | 1,275,090 | +0.44(+0.22%) |
Jun 16, 2021 | 203.03 | 204.66 | 200.99 | 201.22 | 1,376,222 | -2.72(-1.34%) |
Jun 15, 2021 | 202.13 | 205.48 | 201.30 | 203.94 | 883,472 | +2.12(+1.05%) |
Jun 14, 2021 | 204.64 | 205.06 | 199.96 | 201.82 | 1,516,236 | -3.72(-1.81%) |
Jun 11, 2021 | 204.30 | 205.79 | 203.51 | 205.54 | 723,520 | +1.54(+0.76%) |
Jun 10, 2021 | 203.41 | 206.24 | 202.74 | 203.99 | 1,129,265 | +1.74(+0.86%) |
Jun 09, 2021 | 204.45 | 204.86 | 202.16 | 202.25 | 1,129,067 | -1.49(-0.73%) |
Jun 08, 2021 | 205.68 | 206.06 | 202.74 | 203.74 | 1,356,990 | -1.97(-0.96%) |
Jun 07, 2021 | 207.94 | 208.96 | 205.38 | 205.71 | 1,084,565 | -1.84(-0.89%) |
Jun 04, 2021 | 208.39 | 209.82 | 206.76 | 207.56 | 993,575 | +0.50(+0.24%) |
Jun 03, 2021 | 203.07 | 207.72 | 201.88 | 207.06 | 1,614,861 | +2.55(+1.25%) |
Jun 02, 2021 | 210.94 | 211.04 | 203.22 | 204.51 | 1,401,521 | -5.09(-2.43%) |
Jun 01, 2021 | 210.56 | 210.75 | 208.00 | 209.59 | 1,264,238 | +1.05(+0.50%) |
May 28, 2021 | 208.17 | 209.41 | 206.25 | 208.55 | 1,086,144 | +1.07(+0.51%) |
May 27, 2021 | 206.62 | 208.47 | 206.18 | 207.48 | 2,095,335 | +1.81(+0.88%) |
May 26, 2021 | 204.09 | 207.43 | 203.73 | 205.67 | 1,390,598 | +1.57(+0.77%) |
May 25, 2021 | 201.26 | 205.03 | 200.57 | 204.10 | 1,926,108 | +3.97(+1.98%) |
May 24, 2021 | 202.14 | 202.14 | 199.10 | 200.13 | 1,208,498 | -0.25(-0.13%) |
May 21, 2021 | 201.28 | 203.99 | 200.14 | 200.38 | 1,085,020 | +0.16(+0.08%) |
May 20, 2021 | 197.79 | 201.82 | 197.77 | 200.22 | 1,134,388 | +2.47(+1.25%) |
May 19, 2021 | 197.93 | 198.70 | 193.95 | 197.75 | 1,473,651 | -1.73(-0.87%) |
May 18, 2021 | 204.04 | 204.04 | 199.43 | 199.48 | 1,436,934 | -3.93(-1.93%) |
May 17, 2021 | 205.00 | 205.90 | 202.72 | 203.41 | 1,044,033 | -1.94(-0.95%) |
May 14, 2021 | 203.05 | 206.05 | 202.52 | 205.35 | 1,271,571 | +3.91(+1.94%) |
May 13, 2021 | 198.33 | 203.28 | 197.77 | 201.44 | 1,163,040 | +3.26(+1.65%) |
May 12, 2021 | 200.39 | 202.29 | 198.02 | 198.18 | 1,316,540 | -2.57(-1.28%) |
May 11, 2021 | 203.34 | 204.40 | 200.15 | 200.75 | 2,152,508 | -4.98(-2.42%) |
May 10, 2021 | 205.05 | 210.96 | 203.90 | 205.73 | 1,456,554 | +1.33(+0.65%) |
May 07, 2021 | 201.57 | 205.10 | 201.12 | 204.40 | 1,085,333 | +1.16(+0.57%) |
May 06, 2021 | 201.93 | 203.74 | 201.19 | 203.25 | 1,287,287 | +1.45(+0.72%) |
May 05, 2021 | 200.53 | 202.45 | 198.37 | 201.80 | 1,376,909 | +1.46(+0.73%) |
May 04, 2021 | 198.07 | 200.66 | 196.30 | 200.34 | 1,784,068 | +1.78(+0.89%) |
May 03, 2021 | 197.43 | 199.66 | 195.82 | 198.57 | 1,642,336 | +3.35(+1.72%) |
Apr 30, 2021 | 195.85 | 197.79 | 194.74 | 195.22 | 1,436,453 | -0.85(-0.44%) |
Apr 29, 2021 | 193.85 | 197.63 | 193.76 | 196.07 | 1,430,016 | +3.35(+1.74%) |
Apr 28, 2021 | 193.49 | 195.06 | 191.81 | 192.72 | 2,343,039 | -0.46(-0.24%) |
Apr 27, 2021 | 195.01 | 195.19 | 191.67 | 193.18 | 1,864,107 | -1.55(-0.80%) |
Apr 26, 2021 | 190.53 | 195.26 | 190.52 | 194.73 | 1,505,295 | -1.88(-0.96%) |
Apr 23, 2021 | 196.72 | 198.27 | 192.45 | 196.61 | 1,722,157 | +0.96(+0.49%) |
Apr 22, 2021 | 197.10 | 199.60 | 192.95 | 195.65 | 2,685,135 | +3.86(+2.02%) |
Apr 21, 2021 | 187.97 | 192.74 | 187.73 | 191.79 | 1,367,825 | +4.46(+2.38%) |
Apr 20, 2021 | 188.67 | 190.11 | 187.27 | 187.33 | 1,451,623 | -1.89(-1.00%) |
Apr 19, 2021 | 189.92 | 191.52 | 186.61 | 189.22 | 1,528,638 | -1.98(-1.04%) |
Apr 16, 2021 | 189.20 | 191.48 | 188.97 | 191.21 | 1,569,314 | +3.34(+1.78%) |
Apr 15, 2021 | 186.62 | 188.64 | 184.85 | 187.87 | 1,362,499 | +2.47(+1.33%) |
Apr 14, 2021 | 183.87 | 187.92 | 183.54 | 185.40 | 1,283,456 | +2.30(+1.26%) |
Apr 13, 2021 | 185.17 | 185.44 | 182.68 | 183.10 | 1,633,488 | -2.99(-1.61%) |
Apr 12, 2021 | 185.33 | 187.72 | 185.33 | 186.09 | 1,145,521 | +0.76(+0.41%) |
Apr 09, 2021 | 183.40 | 185.59 | 182.82 | 185.33 | 1,411,837 | +2.76(+1.51%) |
Apr 08, 2021 | 181.22 | 183.08 | 179.83 | 182.57 | 1,143,601 | +1.23(+0.68%) |
Apr 07, 2021 | 180.88 | 182.69 | 180.42 | 181.34 | 1,630,566 | +0.38(+0.21%) |
Apr 06, 2021 | 182.82 | 184.52 | 180.45 | 180.96 | 1,326,905 | -1.57(-0.86%) |
Apr 05, 2021 | 181.90 | 183.48 | 181.90 | 182.53 | 1,172,491 | +1.80(+0.99%) |
Apr 01, 2021 | 182.79 | 183.45 | 180.02 | 180.74 | 1,444,692 | -2.13(-1.16%) |
Mar 31, 2021 | 183.56 | 185.85 | 181.35 | 182.87 | 1,776,130 | -0.19(-0.11%) |
Mar 30, 2021 | 181.30 | 184.74 | 180.86 | 183.06 | 1,356,404 | +1.31(+0.72%) |
Mar 29, 2021 | 185.77 | 187.08 | 180.11 | 181.75 | 1,514,071 | -3.77(-2.03%) |
Mar 26, 2021 | 183.36 | 185.70 | 181.91 | 185.52 | 1,599,595 | +3.61(+1.99%) |
Mar 25, 2021 | 179.58 | 183.28 | 177.90 | 181.90 | 1,479,268 | +2.68(+1.49%) |
Mar 24, 2021 | 179.42 | 183.56 | 178.63 | 179.22 | 1,326,333 | +0.90(+0.51%) |
Mar 23, 2021 | 181.08 | 183.34 | 176.62 | 178.32 | 1,520,054 | -4.39(-2.40%) |
Mar 22, 2021 | 183.37 | 183.75 | 181.71 | 182.71 | 1,269,428 | -0.41(-0.22%) |
Mar 19, 2021 | 182.03 | 186.75 | 181.57 | 183.12 | 2,754,051 | +0.55(+0.30%) |
Mar 18, 2021 | 180.34 | 185.45 | 179.80 | 182.56 | 1,613,037 | +2.46(+1.36%) |
Mar 17, 2021 | 180.85 | 182.70 | 179.56 | 180.11 | 1,855,788 | -0.02(-0.01%) |
Mar 16, 2021 | 185.62 | 185.99 | 179.93 | 180.13 | 1,654,783 | -5.65(-3.04%) |
Mar 15, 2021 | 183.78 | 186.87 | 183.06 | 185.78 | 1,469,643 | +2.31(+1.26%) |
Mar 12, 2021 | 180.59 | 184.50 | 179.38 | 183.46 | 1,227,047 | +4.07(+2.27%) |
Mar 11, 2021 | 178.96 | 180.81 | 178.75 | 179.40 | 1,455,653 | -0.14(-0.08%) |
Mar 10, 2021 | 179.86 | 182.30 | 178.61 | 179.53 | 1,494,283 | +1.01(+0.56%) |
Mar 09, 2021 | 185.00 | 187.90 | 178.08 | 178.52 | 3,075,023 | -4.73(-2.58%) |
Mar 08, 2021 | 178.98 | 184.24 | 178.37 | 183.25 | 2,688,192 | +5.33(+2.99%) |
Mar 05, 2021 | 172.14 | 179.04 | 170.58 | 177.92 | 2,126,373 | +7.14(+4.18%) |
Mar 04, 2021 | 169.97 | 175.28 | 169.07 | 170.79 | 1,936,537 | +0.74(+0.43%) |
Mar 03, 2021 | 170.34 | 173.76 | 169.59 | 170.05 | 1,483,580 | -2.52(-1.46%) |
Mar 02, 2021 | 169.96 | 173.30 | 169.96 | 172.57 | 1,230,453 | +2.63(+1.55%) |
Mar 01, 2021 | 168.40 | 171.51 | 168.40 | 169.93 | 1,716,613 | +3.32(+1.99%) |
Feb 26, 2021 | 169.17 | 170.90 | 166.50 | 166.61 | 1,807,530 | -2.91(-1.71%) |
Feb 25, 2021 | 171.14 | 171.36 | 167.56 | 169.52 | 1,288,281 | -0.39(-0.23%) |
Feb 24, 2021 | 168.52 | 173.13 | 168.16 | 169.91 | 2,060,830 | +0.35(+0.21%) |
Feb 23, 2021 | 169.76 | 171.04 | 167.56 | 169.56 | 2,432,309 | +0.24(+0.14%) |
Feb 22, 2021 | 165.02 | 171.10 | 164.77 | 169.31 | 1,819,009 | -2.47(-1.44%) |
Feb 19, 2021 | 169.55 | 172.25 | 169.14 | 171.78 | 1,126,273 | +2.67(+1.58%) |
Feb 18, 2021 | 169.69 | 170.22 | 168.26 | 169.11 | 1,217,845 | -1.77(-1.04%) |
Feb 17, 2021 | 168.24 | 171.41 | 167.07 | 170.88 | 1,124,801 | +2.36(+1.40%) |
Feb 16, 2021 | 168.63 | 169.24 | 166.40 | 168.52 | 1,132,996 | +0.48(+0.28%) |
Feb 12, 2021 | 169.49 | 170.19 | 166.61 | 168.04 | 1,142,897 | -1.98(-1.16%) |
Feb 11, 2021 | 170.28 | 171.54 | 169.03 | 170.02 | 1,017,002 | +0.74(+0.43%) |
Feb 10, 2021 | 170.85 | 171.43 | 168.58 | 169.28 | 1,402,807 | -0.61(-0.36%) |
Feb 09, 2021 | 173.60 | 174.16 | 169.39 | 169.90 | 1,794,432 | -3.41(-1.97%) |
Feb 08, 2021 | 170.88 | 174.21 | 170.88 | 173.30 | 1,645,873 | +2.08(+1.22%) |
Feb 05, 2021 | 173.80 | 175.31 | 170.11 | 171.22 | 2,235,613 | -2.43(-1.40%) |
Feb 04, 2021 | 168.50 | 173.85 | 167.90 | 173.65 | 2,414,070 | +5.99(+3.57%) |
Feb 03, 2021 | 160.96 | 168.48 | 159.94 | 167.67 | 2,684,754 | +7.04(+4.38%) |
Feb 02, 2021 | 163.40 | 165.53 | 159.81 | 160.63 | 3,177,826 | -1.05(-0.65%) |
Feb 01, 2021 | 159.29 | 164.08 | 158.23 | 161.67 | 1,870,222 | +4.31(+2.74%) |
Jan 29, 2021 | 157.70 | 160.65 | 154.67 | 157.36 | 1,581,202 | -1.28(-0.81%) |
Jan 28, 2021 | 154.56 | 161.39 | 153.95 | 158.64 | 1,765,618 | +6.57(+4.32%) |
Jan 27, 2021 | 156.48 | 157.48 | 151.50 | 152.07 | 2,362,024 | -6.89(-4.33%) |
Jan 26, 2021 | 164.03 | 164.79 | 158.85 | 158.96 | 1,260,831 | -4.16(-2.55%) |
Jan 25, 2021 | 160.86 | 163.46 | 159.40 | 163.12 | 1,218,878 | +1.41(+0.87%) |
Jan 22, 2021 | 161.24 | 162.08 | 160.10 | 161.71 | 1,056,165 | -0.42(-0.26%) |
Jan 21, 2021 | 163.42 | 163.42 | 161.52 | 162.13 | 1,047,940 | -0.53(-0.33%) |
Jan 20, 2021 | 160.79 | 163.67 | 159.46 | 162.66 | 972,704 | +1.79(+1.11%) |
Jan 19, 2021 | 165.18 | 166.19 | 160.83 | 160.87 | 1,430,556 | -2.59(-1.58%) |
Jan 15, 2021 | 162.01 | 164.14 | 161.12 | 163.45 | 1,147,956 | +0.48(+0.30%) |
Jan 14, 2021 | 165.40 | 166.01 | 162.34 | 162.97 | 1,537,879 | -2.13(-1.29%) |
Jan 13, 2021 | 166.64 | 167.44 | 163.28 | 165.10 | 890,447 | -1.71(-1.03%) |
Jan 12, 2021 | 165.65 | 166.97 | 164.20 | 166.81 | 1,014,772 | +0.84(+0.51%) |
Jan 11, 2021 | 165.21 | 167.63 | 164.32 | 165.97 | 882,699 | -0.88(-0.53%) |
Jan 08, 2021 | 168.52 | 169.05 | 164.24 | 166.85 | 1,098,085 | -1.28(-0.76%) |
Jan 07, 2021 | 165.65 | 168.88 | 165.65 | 168.13 | 2,162,219 | +2.94(+1.78%) |
Jan 06, 2021 | 162.84 | 168.62 | 162.84 | 165.19 | 3,194,376 | +5.38(+3.36%) |
Jan 05, 2021 | 157.97 | 161.49 | 157.11 | 159.81 | 1,179,410 | +1.33(+0.84%) |
Jan 04, 2021 | 158.22 | 159.75 | 153.38 | 158.49 | 1,669,563 | -0.79(-0.50%) |
Dec 31, 2020 | 159.28 | 159.28 | 159.28 | 908,049 | +2.04(+1.30%) | |
Dec 30, 2020 | 158.14 | 158.76 | 156.45 | 157.24 | 908,049 | -1.43(-0.90%) |
Dec 29, 2020 | 159.06 | 159.83 | 157.41 | 158.67 | 945,264 | -0.17(-0.10%) |
Dec 28, 2020 | 160.34 | 160.43 | 158.05 | 158.84 | 936,118 | -0.23(-0.15%) |
Dec 24, 2020 | 161.61 | 161.61 | 158.91 | 159.07 | 298,191 | -1.31(-0.82%) |
Dec 23, 2020 | 159.20 | 161.34 | 158.98 | 160.38 | 1,969,945 | +2.50(+1.59%) |
Dec 22, 2020 | 158.09 | 158.98 | 156.53 | 157.87 | 1,875,112 | +0.17(+0.11%) |
Dec 21, 2020 | 155.86 | 158.91 | 153.64 | 157.70 | 1,893,742 | -1.21(-0.76%) |
Dec 18, 2020 | 159.73 | 160.49 | 157.81 | 158.91 | 3,226,471 | -0.40(-0.25%) |
Dec 17, 2020 | 157.40 | 160.26 | 157.23 | 159.30 | 1,418,225 | +3.08(+1.97%) |
Dec 16, 2020 | 155.37 | 157.18 | 154.39 | 156.22 | 1,144,573 | +0.59(+0.38%) |
Dec 15, 2020 | 157.74 | 158.04 | 153.99 | 155.63 | 1,681,139 | +0.09(+0.06%) |
Dec 14, 2020 | 158.45 | 159.78 | 154.43 | 155.54 | 1,896,193 | +3.18(+2.09%) |
Dec 11, 2020 | 155.02 | 156.10 | 151.49 | 152.36 | 1,192,526 | -4.08(-2.61%) |
Dec 10, 2020 | 154.12 | 158.79 | 154.12 | 156.44 | 1,449,476 | +1.80(+1.16%) |
Dec 09, 2020 | 153.61 | 156.08 | 153.04 | 154.64 | 1,584,265 | +0.72(+0.47%) |
Dec 08, 2020 | 150.00 | 154.37 | 149.88 | 153.93 | 1,412,595 | +3.69(+2.46%) |
Dec 07, 2020 | 151.95 | 152.47 | 148.67 | 150.23 | 1,079,190 | -2.23(-1.47%) |
Dec 04, 2020 | 148.57 | 152.98 | 147.54 | 152.47 | 1,496,578 | +4.77(+3.23%) |
Dec 03, 2020 | 148.18 | 148.98 | 146.91 | 147.70 | 937,416 | +0.14(+0.10%) |
Dec 02, 2020 | 145.49 | 148.30 | 144.80 | 147.56 | 867,864 | +0.67(+0.45%) |
Dec 01, 2020 | 147.59 | 148.62 | 146.12 | 146.89 | 910,632 | +1.74(+1.20%) |
Nov 30, 2020 | 147.42 | 147.42 | 144.00 | 145.15 | 1,909,386 | -2.84(-1.92%) |
Nov 27, 2020 | 148.43 | 149.88 | 147.27 | 147.99 | 779,160 | -0.55(-0.37%) |
Nov 25, 2020 | 148.85 | 150.32 | 147.48 | 148.54 | 1,113,927 | -1.39(-0.93%) |
Nov 24, 2020 | 146.00 | 150.49 | 144.61 | 149.93 | 2,579,014 | +5.47(+3.79%) |
Nov 23, 2020 | 143.97 | 146.31 | 143.34 | 144.46 | 1,286,712 | +1.99(+1.40%) |
Nov 20, 2020 | 145.93 | 146.38 | 142.15 | 142.47 | 1,383,024 | -3.39(-2.33%) |
Nov 19, 2020 | 145.23 | 146.24 | 142.79 | 145.86 | 2,215,044 | -0.38(-0.26%) |
Nov 18, 2020 | 147.08 | 149.37 | 145.14 | 146.24 | 1,261,074 | -1.73(-1.17%) |
Nov 17, 2020 | 145.35 | 150.69 | 144.21 | 147.97 | 1,641,915 | +1.17(+0.80%) |
Nov 16, 2020 | 146.73 | 148.83 | 145.26 | 146.80 | 1,865,514 | +2.00(+1.38%) |
Nov 13, 2020 | 140.22 | 145.01 | 140.14 | 144.80 | 1,420,669 | +4.99(+3.57%) |
Nov 12, 2020 | 139.83 | 142.94 | 137.76 | 139.81 | 2,173,714 | -0.85(-0.61%) |
Nov 11, 2020 | 146.62 | 146.97 | 139.99 | 140.66 | 1,506,095 | -6.42(-4.36%) |
Nov 10, 2020 | 141.54 | 149.82 | 141.54 | 147.08 | 2,582,846 | +4.63(+3.25%) |
Nov 09, 2020 | 143.18 | 147.62 | 141.16 | 142.45 | 3,907,791 | +8.53(+6.37%) |
Nov 06, 2020 | 132.79 | 134.95 | 131.84 | 133.92 | 1,038,535 | +0.91(+0.68%) |
Nov 05, 2020 | 129.50 | 135.84 | 129.11 | 133.01 | 1,738,178 | +5.57(+4.37%) |
Nov 04, 2020 | 131.49 | 134.05 | 127.21 | 127.44 | 2,379,946 | -4.15(-3.15%) |
Nov 03, 2020 | 128.40 | 132.68 | 127.97 | 131.59 | 1,712,768 | +5.31(+4.20%) |
Nov 02, 2020 | 121.94 | 126.42 | 121.04 | 126.28 | 2,081,785 | +6.44(+5.37%) |
Oct 30, 2020 | 120.87 | 122.49 | 117.88 | 119.84 | 1,777,568 | -1.41(-1.16%) |
Oct 29, 2020 | 122.00 | 123.06 | 119.73 | 121.25 | 1,389,846 | -1.04(-0.85%) |
Oct 28, 2020 | 123.74 | 125.71 | 121.33 | 122.30 | 1,389,300 | -3.88(-3.07%) |
Oct 27, 2020 | 130.18 | 130.85 | 126.02 | 126.17 | 1,501,424 | -4.71(-3.60%) |
Oct 26, 2020 | 129.98 | 132.83 | 126.10 | 130.88 | 2,035,174 | -1.12(-0.85%) |
Oct 23, 2020 | 132.21 | 133.21 | 130.27 | 132.00 | 928,405 | +1.33(+1.02%) |
Oct 22, 2020 | 131.22 | 133.47 | 129.91 | 130.66 | 1,537,445 | -0.75(-0.57%) |
Oct 21, 2020 | 131.03 | 134.22 | 131.03 | 131.41 | 1,300,994 | -0.43(-0.32%) |
Oct 20, 2020 | 129.81 | 133.34 | 129.22 | 131.84 | 1,015,995 | +2.02(+1.56%) |
Oct 19, 2020 | 130.04 | 132.19 | 128.92 | 129.81 | 925,728 | -0.76(-0.58%) |
Oct 16, 2020 | 133.16 | 134.79 | 130.19 | 130.58 | 1,239,149 | -2.58(-1.94%) |
Oct 15, 2020 | 128.05 | 133.85 | 127.61 | 133.16 | 1,373,958 | +3.03(+2.32%) |
Oct 14, 2020 | 128.16 | 132.16 | 127.81 | 130.13 | 1,238,777 | +1.66(+1.29%) |
Oct 13, 2020 | 125.90 | 129.20 | 124.01 | 128.47 | 1,485,644 | +2.62(+2.08%) |
Oct 12, 2020 | 130.46 | 130.74 | 125.52 | 125.85 | 1,378,998 | -3.60(-2.78%) |
Oct 09, 2020 | 134.81 | 135.29 | 128.72 | 129.46 | 2,849,992 | +2.06(+1.62%) |
Oct 08, 2020 | 125.52 | 128.03 | 124.62 | 127.40 | 1,173,810 | +2.67(+2.14%) |
Oct 07, 2020 | 125.63 | 127.89 | 124.24 | 124.73 | 1,036,343 | +0.68(+0.55%) |
Oct 06, 2020 | 126.39 | 127.95 | 123.90 | 124.06 | 1,301,034 | -1.74(-1.38%) |
Oct 05, 2020 | 123.87 | 126.38 | 122.62 | 125.80 | 1,533,336 | +3.02(+2.46%) |
Oct 02, 2020 | 117.42 | 123.87 | 117.37 | 122.78 | 1,541,926 | +2.41(+2.00%) |
Oct 01, 2020 | 120.55 | 121.47 | 117.40 | 120.37 | 1,912,170 | -0.12(-0.10%) |
Sep 30, 2020 | 117.03 | 122.10 | 116.50 | 120.49 | 1,965,273 | +4.35(+3.74%) |
Sep 29, 2020 | 117.90 | 118.04 | 113.82 | 116.14 | 1,171,460 | -1.14(-0.97%) |
Sep 28, 2020 | 118.36 | 119.70 | 116.76 | 117.28 | 1,158,204 | +0.78(+0.67%) |
Sep 25, 2020 | 112.19 | 117.35 | 111.85 | 116.50 | 1,489,566 | +3.48(+3.08%) |
Sep 24, 2020 | 112.14 | 115.14 | 110.54 | 113.02 | 1,335,326 | +0.60(+0.53%) |
Sep 23, 2020 | 117.70 | 117.99 | 112.17 | 112.42 | 2,338,872 | -4.17(-3.58%) |
Sep 22, 2020 | 121.24 | 121.60 | 115.55 | 116.59 | 2,730,973 | -4.64(-3.83%) |
Sep 21, 2020 | 121.33 | 121.74 | 115.12 | 121.23 | 3,757,732 | -6.57(-5.14%) |
Sep 18, 2020 | 131.61 | 132.28 | 127.65 | 127.81 | 2,142,616 | -4.73(-3.57%) |
Sep 17, 2020 | 131.70 | 133.25 | 129.67 | 132.53 | 1,429,096 | -0.84(-0.63%) |
Sep 16, 2020 | 132.31 | 134.50 | 132.12 | 133.37 | 1,373,405 | +2.14(+1.63%) |
Sep 15, 2020 | 132.36 | 134.10 | 130.38 | 131.24 | 1,366,382 | +0.08(+0.06%) |
Sep 14, 2020 | 130.53 | 131.74 | 129.35 | 131.16 | 1,715,868 | +1.66(+1.28%) |
Sep 11, 2020 | 130.10 | 130.61 | 127.74 | 129.50 | 771,428 | -0.65(-0.50%) |
Sep 10, 2020 | 130.28 | 131.86 | 129.59 | 130.14 | 2,165,934 | +0.83(+0.64%) |
Sep 09, 2020 | 129.16 | 130.79 | 128.30 | 129.31 | 2,021,874 | +1.24(+0.97%) |
Sep 08, 2020 | 131.70 | 131.70 | 127.94 | 128.07 | 1,468,103 | -4.37(-3.30%) |
Sep 04, 2020 | 132.05 | 134.50 | 130.32 | 132.44 | 1,162,472 | +0.44(+0.33%) |
Sep 03, 2020 | 134.11 | 134.69 | 129.79 | 132.01 | 1,924,820 | -1.52(-1.14%) |
Sep 02, 2020 | 130.16 | 134.79 | 128.49 | 133.53 | 2,274,518 | +3.84(+2.96%) |
Sep 01, 2020 | 129.71 | 130.08 | 128.11 | 129.69 | 1,401,252 | -1.47(-1.12%) |
Aug 31, 2020 | 131.01 | 133.23 | 130.51 | 131.16 | 2,534,161 | -0.26(-0.20%) |
Aug 28, 2020 | 129.89 | 131.53 | 127.92 | 131.42 | 1,128,531 | +1.52(+1.17%) |
Aug 27, 2020 | 128.10 | 133.34 | 127.47 | 129.90 | 2,067,934 | +2.70(+2.12%) |
Aug 26, 2020 | 129.10 | 129.30 | 125.53 | 127.21 | 1,050,228 | -2.40(-1.85%) |
Aug 25, 2020 | 129.98 | 130.22 | 127.33 | 129.60 | 1,028,908 | -0.26(-0.20%) |
Aug 24, 2020 | 129.01 | 130.53 | 127.56 | 129.86 | 3,271,362 | +1.81(+1.41%) |
Aug 21, 2020 | 126.36 | 128.51 | 125.92 | 128.06 | 1,236,148 | +1.31(+1.04%) |
Aug 20, 2020 | 127.74 | 129.20 | 125.77 | 126.74 | 1,288,752 | -1.83(-1.42%) |
Aug 19, 2020 | 129.31 | 130.99 | 127.80 | 128.57 | 1,465,126 | -0.84(-0.65%) |
Aug 18, 2020 | 129.86 | 130.08 | 127.98 | 129.41 | 929,607 | -0.38(-0.29%) |
Aug 17, 2020 | 129.42 | 130.93 | 128.85 | 129.79 | 1,412,891 | -0.13(-0.10%) |
Aug 14, 2020 | 125.87 | 130.38 | 125.33 | 129.91 | 1,340,144 | +3.63(+2.88%) |
Aug 13, 2020 | 126.94 | 126.94 | 125.25 | 126.28 | 848,130 | -1.41(-1.11%) |
Aug 12, 2020 | 128.40 | 128.64 | 125.97 | 127.69 | 1,295,593 | +0.52(+0.41%) |
Aug 11, 2020 | 129.43 | 130.43 | 126.46 | 127.17 | 1,544,951 | -0.85(-0.66%) |
Aug 10, 2020 | 125.94 | 128.51 | 125.94 | 128.02 | 1,088,796 | +2.13(+1.69%) |
Aug 07, 2020 | 127.08 | 128.53 | 124.32 | 125.89 | 1,420,132 | -1.98(-1.55%) |
Aug 06, 2020 | 126.52 | 128.50 | 126.16 | 127.87 | 1,746,396 | +1.85(+1.46%) |
Aug 05, 2020 | 125.30 | 127.46 | 124.84 | 126.03 | 2,310,190 | +1.95(+1.57%) |
Aug 04, 2020 | 120.70 | 124.46 | 120.18 | 124.08 | 2,188,741 | +2.44(+2.00%) |
Aug 03, 2020 | 122.84 | 123.02 | 120.61 | 121.64 | 1,164,251 | -0.74(-0.61%) |
Jul 31, 2020 | 123.58 | 123.58 | 120.23 | 122.38 | 2,637,862 | -1.36(-1.10%) |
Jul 30, 2020 | 123.80 | 124.16 | 121.51 | 123.75 | 1,598,182 | -1.67(-1.33%) |
Jul 29, 2020 | 120.97 | 126.39 | 120.68 | 125.42 | 2,513,706 | +5.62(+4.69%) |
Jul 28, 2020 | 120.98 | 122.47 | 119.42 | 119.79 | 1,584,194 | -1.32(-1.09%) |
Jul 27, 2020 | 120.80 | 121.43 | 119.45 | 121.12 | 1,713,119 | -0.17(-0.14%) |
Jul 24, 2020 | 122.26 | 122.26 | 119.89 | 121.29 | 1,703,248 | -1.41(-1.15%) |
Jul 23, 2020 | 120.80 | 123.19 | 119.77 | 122.70 | 4,302,429 | +4.40(+3.72%) |
Jul 22, 2020 | 111.42 | 120.20 | 111.23 | 118.31 | 5,533,785 | +12.65(+11.97%) |
Jul 21, 2020 | 102.70 | 106.51 | 102.63 | 105.66 | 2,569,687 | +4.21(+4.15%) |
Jul 20, 2020 | 102.05 | 102.75 | 99.70 | 101.44 | 3,221,126 | -1.05(-1.03%) |
Jul 17, 2020 | 103.81 | 104.69 | 101.75 | 102.50 | 1,636,401 | -1.04(-1.01%) |
Jul 16, 2020 | 101.32 | 104.68 | 99.97 | 103.54 | 3,002,499 | +1.44(+1.41%) |
Jul 15, 2020 | 98.30 | 102.84 | 97.80 | 102.10 | 3,993,503 | +6.47(+6.76%) |
Jul 14, 2020 | 93.30 | 95.80 | 92.51 | 95.63 | 1,890,086 | +2.06(+2.20%) |
Jul 13, 2020 | 91.81 | 96.36 | 91.81 | 93.58 | 2,698,614 | +0.11(+0.11%) |
Jul 10, 2020 | 90.68 | 93.75 | 90.11 | 93.47 | 1,752,814 | +2.30(+2.52%) |
Jul 09, 2020 | 92.54 | 92.75 | 88.96 | 91.17 | 3,036,123 | -1.25(-1.35%) |
Jul 08, 2020 | 92.99 | 92.99 | 90.21 | 92.42 | 1,656,529 | -0.59(-0.63%) |
Jul 07, 2020 | 94.79 | 95.78 | 92.93 | 93.01 | 1,325,013 | -2.87(-2.99%) |
Jul 06, 2020 | 96.34 | 96.70 | 94.04 | 95.88 | 1,408,851 | +1.20(+1.27%) |
Jul 02, 2020 | 96.83 | 98.75 | 94.45 | 94.68 | 1,599,770 | -0.11(-0.11%) |