Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 200.37 | 201.76 | 199.34 | 201.59 | 1,475,126 | +0.84(+0.42%) |
Jun 29, 2021 | 203.35 | 204.58 | 200.29 | 200.75 | 939,540 | -1.01(-0.50%) |
Jun 28, 2021 | 202.15 | 202.50 | 200.39 | 201.76 | 1,125,979 | -0.68(-0.34%) |
Jun 25, 2021 | 199.73 | 203.26 | 198.67 | 202.44 | 3,127,274 | +3.11(+1.56%) |
Jun 24, 2021 | 203.09 | 203.09 | 198.98 | 199.33 | 1,320,083 | -1.68(-0.83%) |
Jun 23, 2021 | 204.42 | 204.71 | 200.88 | 201.01 | 1,078,982 | -3.60(-1.76%) |
Jun 22, 2021 | 202.30 | 205.75 | 201.99 | 204.61 | 1,159,981 | +1.71(+0.84%) |
Jun 21, 2021 | 197.84 | 203.24 | 196.87 | 202.90 | 989,260 | +6.56(+3.34%) |
Jun 18, 2021 | 197.81 | 199.06 | 195.42 | 196.34 | 2,641,901 | -5.70(-2.82%) |
Jun 17, 2021 | 202.31 | 203.93 | 199.04 | 202.04 | 1,272,621 | +0.44(+0.22%) |
Jun 16, 2021 | 203.43 | 205.05 | 201.38 | 201.60 | 1,373,558 | -2.73(-1.34%) |
Jun 15, 2021 | 202.52 | 205.88 | 201.69 | 204.34 | 881,761 | +2.12(+1.05%) |
Jun 14, 2021 | 205.04 | 205.46 | 200.35 | 202.21 | 1,513,300 | -3.73(-1.81%) |
Jun 11, 2021 | 204.70 | 206.19 | 203.91 | 205.94 | 722,119 | +1.55(+0.76%) |
Jun 10, 2021 | 203.81 | 206.64 | 203.13 | 204.39 | 1,127,078 | +1.74(+0.86%) |
Jun 09, 2021 | 204.85 | 205.25 | 202.55 | 202.65 | 1,126,881 | -1.49(-0.73%) |
Jun 08, 2021 | 206.08 | 206.46 | 203.13 | 204.14 | 1,354,363 | -1.97(-0.96%) |
Jun 07, 2021 | 208.34 | 209.37 | 205.78 | 206.11 | 1,082,466 | -1.85(-0.89%) |
Jun 04, 2021 | 208.80 | 210.23 | 207.16 | 207.96 | 991,651 | +0.50(+0.24%) |
Jun 03, 2021 | 203.47 | 208.12 | 202.27 | 207.46 | 1,611,735 | +2.56(+1.25%) |
Jun 02, 2021 | 211.34 | 211.45 | 203.61 | 204.90 | 1,398,808 | -5.10(-2.43%) |
Jun 01, 2021 | 210.97 | 211.16 | 208.41 | 210.00 | 1,261,790 | +1.05(+0.50%) |
May 28, 2021 | 208.57 | 209.82 | 206.66 | 208.95 | 1,084,041 | +1.07(+0.51%) |
May 27, 2021 | 207.03 | 208.87 | 206.58 | 207.88 | 2,091,278 | +1.81(+0.88%) |
May 26, 2021 | 204.49 | 207.83 | 204.13 | 206.07 | 1,387,905 | +1.58(+0.77%) |
May 25, 2021 | 201.66 | 205.43 | 200.96 | 204.50 | 1,922,379 | +3.98(+1.98%) |
May 24, 2021 | 202.53 | 202.53 | 199.49 | 200.52 | 1,206,158 | -0.25(-0.13%) |
May 21, 2021 | 201.68 | 204.39 | 200.53 | 200.77 | 1,082,919 | +0.17(+0.08%) |
May 20, 2021 | 198.17 | 202.22 | 198.15 | 200.60 | 1,132,191 | +2.47(+1.25%) |
May 19, 2021 | 198.31 | 199.09 | 194.33 | 198.13 | 1,470,798 | -1.73(-0.87%) |
May 18, 2021 | 204.44 | 204.44 | 199.82 | 199.87 | 1,434,152 | -3.94(-1.93%) |
May 17, 2021 | 205.40 | 206.30 | 203.11 | 203.81 | 1,042,012 | -1.95(-0.95%) |
May 14, 2021 | 203.44 | 206.45 | 202.91 | 205.75 | 1,269,109 | +3.92(+1.94%) |
May 13, 2021 | 198.72 | 203.68 | 198.15 | 201.83 | 1,160,789 | +3.27(+1.65%) |
May 12, 2021 | 200.78 | 202.69 | 198.41 | 198.56 | 1,313,991 | -2.58(-1.28%) |
May 11, 2021 | 203.74 | 204.80 | 200.54 | 201.14 | 2,148,341 | -4.99(-2.42%) |
May 10, 2021 | 205.45 | 211.37 | 204.29 | 206.13 | 1,453,734 | +1.33(+0.65%) |
May 07, 2021 | 201.96 | 205.50 | 201.51 | 204.80 | 1,083,231 | +1.16(+0.57%) |
May 06, 2021 | 202.32 | 204.14 | 201.58 | 203.64 | 1,284,795 | +1.45(+0.72%) |
May 05, 2021 | 200.92 | 202.84 | 198.76 | 202.19 | 1,374,243 | +1.46(+0.73%) |
May 04, 2021 | 198.46 | 201.05 | 196.68 | 200.73 | 1,780,614 | +1.78(+0.89%) |
May 03, 2021 | 197.81 | 200.04 | 196.20 | 198.95 | 1,639,156 | +3.36(+1.72%) |
Apr 30, 2021 | 196.23 | 198.17 | 195.12 | 195.59 | 1,433,671 | -0.86(-0.44%) |
Apr 29, 2021 | 194.22 | 198.02 | 194.13 | 196.45 | 1,427,248 | +3.36(+1.74%) |
Apr 28, 2021 | 193.86 | 195.44 | 192.18 | 193.09 | 2,338,503 | -0.46(-0.24%) |
Apr 27, 2021 | 195.39 | 195.56 | 192.04 | 193.55 | 1,860,498 | -1.56(-0.80%) |
Apr 26, 2021 | 190.90 | 195.64 | 190.89 | 195.11 | 1,502,380 | -1.89(-0.96%) |
Apr 23, 2021 | 197.10 | 198.65 | 192.82 | 197.00 | 1,718,823 | +0.96(+0.49%) |
Apr 22, 2021 | 197.48 | 199.99 | 193.33 | 196.03 | 2,679,936 | +3.87(+2.01%) |
Apr 21, 2021 | 188.34 | 193.11 | 188.09 | 192.16 | 1,365,177 | +4.47(+2.38%) |
Apr 20, 2021 | 189.04 | 190.48 | 187.64 | 187.69 | 1,448,812 | -1.90(-1.00%) |
Apr 19, 2021 | 190.29 | 191.89 | 186.97 | 189.59 | 1,525,679 | -1.98(-1.04%) |
Apr 16, 2021 | 189.56 | 191.85 | 189.34 | 191.58 | 1,566,276 | +3.35(+1.78%) |
Apr 15, 2021 | 186.99 | 189.01 | 185.21 | 188.23 | 1,359,861 | +2.47(+1.33%) |
Apr 14, 2021 | 184.22 | 188.29 | 183.89 | 185.76 | 1,280,972 | +2.30(+1.26%) |
Apr 13, 2021 | 185.53 | 185.80 | 183.03 | 183.45 | 1,630,325 | -3.00(-1.61%) |
Apr 12, 2021 | 185.69 | 188.08 | 185.69 | 186.45 | 1,143,303 | +0.76(+0.41%) |
Apr 09, 2021 | 183.75 | 185.95 | 183.17 | 185.69 | 1,409,104 | +2.76(+1.51%) |
Apr 08, 2021 | 181.58 | 183.43 | 180.18 | 182.93 | 1,141,387 | +1.23(+0.68%) |
Apr 07, 2021 | 181.24 | 183.04 | 180.77 | 181.69 | 1,627,409 | +0.38(+0.21%) |
Apr 06, 2021 | 183.17 | 184.87 | 180.80 | 181.31 | 1,324,336 | -1.58(-0.86%) |
Apr 05, 2021 | 182.25 | 183.84 | 182.25 | 182.89 | 1,170,221 | +1.80(+0.99%) |
Apr 01, 2021 | 183.14 | 183.80 | 180.37 | 181.09 | 1,441,895 | -2.13(-1.16%) |
Mar 31, 2021 | 183.91 | 186.21 | 181.70 | 183.22 | 1,772,691 | -0.19(-0.11%) |
Mar 30, 2021 | 181.65 | 185.10 | 181.21 | 183.41 | 1,353,778 | +1.31(+0.72%) |
Mar 29, 2021 | 186.13 | 187.44 | 180.46 | 182.10 | 1,511,139 | -3.77(-2.03%) |
Mar 26, 2021 | 183.72 | 186.06 | 182.27 | 185.88 | 1,596,498 | +3.62(+1.99%) |
Mar 25, 2021 | 179.93 | 183.64 | 178.24 | 182.26 | 1,476,404 | +2.69(+1.50%) |
Mar 24, 2021 | 179.77 | 183.92 | 178.98 | 179.57 | 1,323,765 | +0.90(+0.51%) |
Mar 23, 2021 | 181.43 | 183.70 | 176.97 | 178.67 | 1,517,111 | -4.40(-2.40%) |
Mar 22, 2021 | 183.73 | 184.11 | 182.06 | 183.06 | 1,266,970 | -0.41(-0.22%) |
Mar 19, 2021 | 182.38 | 187.11 | 181.93 | 183.47 | 2,748,719 | +0.55(+0.30%) |
Mar 18, 2021 | 180.69 | 185.81 | 180.15 | 182.92 | 1,609,914 | +2.46(+1.36%) |
Mar 17, 2021 | 181.20 | 183.06 | 179.91 | 180.46 | 1,852,195 | -0.02(-0.01%) |
Mar 16, 2021 | 185.98 | 186.35 | 180.28 | 180.48 | 1,651,579 | -5.66(-3.04%) |
Mar 15, 2021 | 184.14 | 187.24 | 183.41 | 186.14 | 1,466,798 | +2.32(+1.26%) |
Mar 12, 2021 | 180.94 | 184.86 | 179.72 | 183.82 | 1,224,671 | +4.08(+2.27%) |
Mar 11, 2021 | 179.31 | 181.16 | 179.09 | 179.74 | 1,452,835 | -0.14(-0.08%) |
Mar 10, 2021 | 180.21 | 182.66 | 178.96 | 179.88 | 1,491,390 | +1.01(+0.56%) |
Mar 09, 2021 | 185.36 | 188.26 | 178.42 | 178.87 | 3,069,069 | -4.73(-2.58%) |
Mar 08, 2021 | 179.33 | 184.60 | 178.72 | 183.61 | 2,682,987 | +5.34(+2.99%) |
Mar 05, 2021 | 172.48 | 179.38 | 170.91 | 178.27 | 2,122,256 | +7.15(+4.18%) |
Mar 04, 2021 | 170.30 | 175.62 | 169.40 | 171.12 | 1,932,787 | +0.74(+0.43%) |
Mar 03, 2021 | 170.67 | 174.10 | 169.92 | 170.38 | 1,480,708 | -2.52(-1.46%) |
Mar 02, 2021 | 170.29 | 173.64 | 170.29 | 172.90 | 1,228,071 | +2.64(+1.55%) |
Mar 01, 2021 | 168.73 | 171.84 | 168.73 | 170.26 | 1,713,289 | +3.33(+1.99%) |
Feb 26, 2021 | 169.50 | 171.23 | 166.83 | 166.94 | 1,804,031 | -2.91(-1.71%) |
Feb 25, 2021 | 171.48 | 171.69 | 167.89 | 169.85 | 1,285,787 | -0.39(-0.23%) |
Feb 24, 2021 | 168.85 | 173.47 | 168.49 | 170.23 | 2,056,840 | +0.35(+0.21%) |
Feb 23, 2021 | 170.09 | 171.37 | 167.89 | 169.88 | 2,427,599 | +0.24(+0.14%) |
Feb 22, 2021 | 165.34 | 171.43 | 165.09 | 169.64 | 1,815,487 | -2.47(-1.44%) |
Feb 19, 2021 | 169.88 | 172.58 | 169.47 | 172.12 | 1,124,093 | +2.68(+1.58%) |
Feb 18, 2021 | 170.02 | 170.55 | 168.59 | 169.44 | 1,215,487 | -1.78(-1.04%) |
Feb 17, 2021 | 168.56 | 171.74 | 167.39 | 171.21 | 1,122,623 | +2.37(+1.40%) |
Feb 16, 2021 | 168.95 | 169.56 | 166.72 | 168.85 | 1,130,802 | +0.48(+0.28%) |
Feb 12, 2021 | 169.82 | 170.52 | 166.94 | 168.37 | 1,140,684 | -1.98(-1.16%) |
Feb 11, 2021 | 170.61 | 171.87 | 169.36 | 170.35 | 1,015,033 | +0.74(+0.44%) |
Feb 10, 2021 | 171.19 | 171.76 | 168.91 | 169.61 | 1,400,091 | -0.61(-0.36%) |
Feb 09, 2021 | 173.94 | 174.49 | 169.72 | 170.22 | 1,790,958 | -3.42(-1.97%) |
Feb 08, 2021 | 171.21 | 174.55 | 171.21 | 173.64 | 1,642,686 | +2.09(+1.22%) |
Feb 05, 2021 | 174.13 | 175.65 | 170.44 | 171.55 | 2,231,285 | -2.44(-1.40%) |
Feb 04, 2021 | 168.83 | 174.18 | 168.22 | 173.99 | 2,409,396 | +6.00(+3.57%) |
Feb 03, 2021 | 161.27 | 168.81 | 160.25 | 167.99 | 2,679,556 | +7.06(+4.38%) |
Feb 02, 2021 | 163.71 | 165.85 | 160.12 | 160.94 | 3,171,673 | -1.05(-0.65%) |
Feb 01, 2021 | 159.60 | 164.40 | 158.54 | 161.99 | 1,866,601 | +4.32(+2.74%) |
Jan 29, 2021 | 158.01 | 160.96 | 154.97 | 157.67 | 1,578,140 | -1.28(-0.81%) |
Jan 28, 2021 | 154.86 | 161.71 | 154.25 | 158.95 | 1,762,200 | +6.58(+4.32%) |
Jan 27, 2021 | 156.78 | 157.78 | 151.80 | 152.37 | 2,357,451 | -6.90(-4.33%) |
Jan 26, 2021 | 164.34 | 165.11 | 159.16 | 159.27 | 1,258,390 | -4.17(-2.55%) |
Jan 25, 2021 | 161.17 | 163.78 | 159.71 | 163.44 | 1,216,518 | +1.42(+0.87%) |
Jan 22, 2021 | 161.55 | 162.39 | 160.41 | 162.03 | 1,054,120 | -0.42(-0.26%) |
Jan 21, 2021 | 163.73 | 163.73 | 161.83 | 162.44 | 1,045,911 | -0.53(-0.33%) |
Jan 20, 2021 | 161.10 | 163.99 | 159.77 | 162.98 | 970,821 | +1.79(+1.11%) |
Jan 19, 2021 | 165.50 | 166.51 | 161.14 | 161.18 | 1,427,786 | -2.59(-1.58%) |
Jan 15, 2021 | 162.33 | 164.46 | 161.43 | 163.77 | 1,145,734 | +0.48(+0.30%) |
Jan 14, 2021 | 165.72 | 166.33 | 162.66 | 163.29 | 1,534,902 | -2.13(-1.29%) |
Jan 13, 2021 | 166.96 | 167.77 | 163.60 | 165.42 | 888,723 | -1.72(-1.03%) |
Jan 12, 2021 | 165.97 | 167.29 | 164.52 | 167.14 | 1,012,808 | +0.84(+0.51%) |
Jan 11, 2021 | 165.53 | 167.95 | 164.63 | 166.29 | 880,990 | -0.88(-0.53%) |
Jan 08, 2021 | 168.85 | 169.38 | 164.56 | 167.18 | 1,095,959 | -1.28(-0.76%) |
Jan 07, 2021 | 165.97 | 169.21 | 165.97 | 168.46 | 2,158,033 | +2.95(+1.78%) |
Jan 06, 2021 | 163.15 | 168.94 | 163.15 | 165.51 | 3,188,191 | +5.39(+3.36%) |
Jan 05, 2021 | 158.28 | 161.80 | 157.41 | 160.12 | 1,177,126 | +1.33(+0.84%) |
Jan 04, 2021 | 158.53 | 160.06 | 153.68 | 158.79 | 1,666,330 | -0.80(-0.50%) |
Dec 31, 2020 | 159.59 | 159.59 | 159.59 | 906,291 | +2.05(+1.30%) | |
Dec 30, 2020 | 158.44 | 159.06 | 156.76 | 157.54 | 906,291 | -1.18(-0.74%) |
Dec 29, 2020 | 159.10 | 159.88 | 157.46 | 158.72 | 944,979 | -0.17(-0.10%) |
Dec 28, 2020 | 160.39 | 160.48 | 158.10 | 158.88 | 935,835 | -0.23(-0.15%) |
Dec 24, 2020 | 161.66 | 161.66 | 158.96 | 159.12 | 298,101 | -1.57(-0.98%) |
Dec 23, 2020 | 159.50 | 161.65 | 159.29 | 160.69 | 1,966,169 | +2.51(+1.59%) |
Dec 22, 2020 | 158.40 | 159.29 | 156.83 | 158.18 | 1,871,517 | +0.17(+0.11%) |
Dec 21, 2020 | 156.16 | 159.21 | 153.93 | 158.00 | 1,890,111 | -1.21(-0.76%) |
Dec 18, 2020 | 160.03 | 160.80 | 158.12 | 159.21 | 3,220,285 | -0.40(-0.25%) |
Dec 17, 2020 | 157.70 | 160.57 | 157.54 | 159.61 | 1,415,506 | +3.09(+1.97%) |
Dec 16, 2020 | 155.67 | 157.48 | 154.69 | 156.52 | 1,142,378 | +0.59(+0.38%) |
Dec 15, 2020 | 158.04 | 158.34 | 154.28 | 155.93 | 1,677,916 | +0.09(+0.06%) |
Dec 14, 2020 | 158.76 | 160.08 | 154.73 | 155.84 | 1,892,558 | +3.19(+2.09%) |
Dec 11, 2020 | 155.32 | 156.40 | 151.78 | 152.65 | 1,190,240 | -4.09(-2.61%) |
Dec 10, 2020 | 154.42 | 159.10 | 154.42 | 156.74 | 1,446,697 | +1.80(+1.16%) |
Dec 09, 2020 | 153.90 | 156.38 | 153.33 | 154.94 | 1,581,228 | +0.72(+0.46%) |
Dec 08, 2020 | 150.29 | 154.67 | 150.16 | 154.22 | 1,409,886 | +3.70(+2.46%) |
Dec 07, 2020 | 152.25 | 152.76 | 148.95 | 150.52 | 1,077,121 | -2.24(-1.47%) |
Dec 04, 2020 | 148.86 | 153.27 | 147.82 | 152.76 | 1,493,709 | +4.78(+3.23%) |
Dec 03, 2020 | 148.47 | 149.26 | 147.19 | 147.98 | 935,618 | +0.15(+0.10%) |
Dec 02, 2020 | 145.76 | 148.58 | 145.08 | 147.84 | 866,200 | +0.67(+0.45%) |
Dec 01, 2020 | 147.88 | 148.90 | 146.40 | 147.17 | 908,886 | +1.74(+1.20%) |
Nov 30, 2020 | 147.70 | 147.70 | 144.27 | 145.43 | 1,905,726 | -2.85(-1.92%) |
Nov 27, 2020 | 148.71 | 150.16 | 147.56 | 148.27 | 777,666 | -0.55(-0.37%) |
Nov 25, 2020 | 149.14 | 150.61 | 147.76 | 148.83 | 1,111,792 | -1.40(-0.93%) |
Nov 24, 2020 | 146.28 | 150.78 | 144.88 | 150.22 | 2,574,070 | +5.48(+3.79%) |
Nov 23, 2020 | 144.24 | 146.59 | 143.61 | 144.74 | 1,284,245 | +2.00(+1.40%) |
Nov 20, 2020 | 146.21 | 146.67 | 142.42 | 142.74 | 1,380,373 | -3.40(-2.33%) |
Nov 19, 2020 | 145.51 | 146.52 | 143.06 | 146.14 | 2,210,797 | -0.38(-0.26%) |
Nov 18, 2020 | 147.36 | 149.66 | 145.42 | 146.52 | 1,258,657 | -1.73(-1.17%) |
Nov 17, 2020 | 145.63 | 150.98 | 144.49 | 148.25 | 1,638,767 | +1.17(+0.80%) |
Nov 16, 2020 | 147.01 | 149.12 | 145.54 | 147.08 | 1,861,937 | +2.01(+1.38%) |
Nov 13, 2020 | 140.49 | 145.29 | 140.41 | 145.08 | 1,417,945 | +5.00(+3.57%) |
Nov 12, 2020 | 140.10 | 143.22 | 138.02 | 140.08 | 2,169,547 | -0.85(-0.61%) |
Nov 11, 2020 | 146.90 | 147.26 | 140.26 | 140.93 | 1,503,207 | -6.43(-4.37%) |
Nov 10, 2020 | 141.81 | 150.10 | 141.81 | 147.36 | 2,577,894 | +4.64(+3.25%) |
Nov 09, 2020 | 143.46 | 147.91 | 141.44 | 142.72 | 3,900,299 | +8.55(+6.37%) |
Nov 06, 2020 | 133.04 | 135.21 | 132.09 | 134.18 | 1,036,544 | +0.91(+0.68%) |
Nov 05, 2020 | 129.75 | 136.11 | 129.35 | 133.27 | 1,734,845 | +5.58(+4.37%) |
Nov 04, 2020 | 131.75 | 134.30 | 127.45 | 127.69 | 2,375,383 | -4.16(-3.15%) |
Nov 03, 2020 | 128.65 | 132.94 | 128.22 | 131.84 | 1,709,484 | +5.32(+4.20%) |
Nov 02, 2020 | 122.17 | 126.66 | 121.27 | 126.53 | 2,077,794 | +6.45(+5.37%) |
Oct 30, 2020 | 121.10 | 122.73 | 118.11 | 120.07 | 1,774,160 | -1.41(-1.16%) |
Oct 29, 2020 | 122.23 | 123.30 | 119.96 | 121.49 | 1,387,181 | -1.04(-0.85%) |
Oct 28, 2020 | 123.97 | 125.95 | 121.56 | 122.53 | 1,386,636 | -3.88(-3.07%) |
Oct 27, 2020 | 130.43 | 131.10 | 126.26 | 126.41 | 1,498,545 | -4.71(-3.60%) |
Oct 26, 2020 | 130.23 | 133.09 | 126.35 | 131.13 | 2,031,272 | -1.12(-0.85%) |
Oct 23, 2020 | 132.47 | 133.46 | 130.52 | 132.25 | 926,625 | +1.34(+1.02%) |
Oct 22, 2020 | 131.47 | 133.72 | 130.16 | 130.92 | 1,534,498 | -0.75(-0.57%) |
Oct 21, 2020 | 131.28 | 134.48 | 131.28 | 131.66 | 1,298,499 | -0.43(-0.32%) |
Oct 20, 2020 | 130.06 | 133.60 | 129.46 | 132.09 | 1,014,047 | +2.02(+1.56%) |
Oct 19, 2020 | 130.29 | 132.45 | 129.16 | 130.06 | 923,953 | -0.77(-0.58%) |
Oct 16, 2020 | 133.41 | 135.05 | 130.44 | 130.83 | 1,236,773 | -2.58(-1.94%) |
Oct 15, 2020 | 128.29 | 134.11 | 127.85 | 133.41 | 1,371,324 | +3.03(+2.32%) |
Oct 14, 2020 | 128.41 | 132.42 | 128.05 | 130.38 | 1,236,402 | +1.67(+1.29%) |
Oct 13, 2020 | 126.14 | 129.44 | 124.25 | 128.72 | 1,482,796 | +2.62(+2.08%) |
Oct 12, 2020 | 130.71 | 130.99 | 125.77 | 126.09 | 1,376,354 | -3.61(-2.78%) |
Oct 09, 2020 | 135.07 | 135.55 | 128.97 | 129.71 | 2,844,528 | +2.06(+1.62%) |
Oct 08, 2020 | 125.77 | 128.27 | 124.86 | 127.64 | 1,171,559 | +2.67(+2.14%) |
Oct 07, 2020 | 125.87 | 128.14 | 124.48 | 124.97 | 1,034,356 | +0.68(+0.54%) |
Oct 06, 2020 | 126.64 | 128.20 | 124.14 | 124.29 | 1,298,540 | -1.74(-1.38%) |
Oct 05, 2020 | 124.11 | 126.63 | 122.86 | 126.04 | 1,530,396 | +3.02(+2.45%) |
Oct 02, 2020 | 117.64 | 124.11 | 117.60 | 123.02 | 1,538,970 | +2.41(+2.00%) |
Oct 01, 2020 | 120.78 | 121.71 | 117.62 | 120.61 | 1,908,504 | -0.12(-0.10%) |
Sep 30, 2020 | 117.25 | 122.34 | 116.72 | 120.72 | 1,961,505 | +4.36(+3.74%) |
Sep 29, 2020 | 118.13 | 118.27 | 114.04 | 116.36 | 1,169,214 | -1.14(-0.97%) |
Sep 28, 2020 | 118.59 | 119.93 | 116.98 | 117.51 | 1,155,983 | +0.78(+0.67%) |
Sep 25, 2020 | 112.40 | 117.57 | 112.06 | 116.72 | 1,486,710 | +3.49(+3.08%) |
Sep 24, 2020 | 112.36 | 115.37 | 110.75 | 113.24 | 1,332,766 | +0.60(+0.53%) |
Sep 23, 2020 | 117.92 | 118.21 | 112.38 | 112.64 | 2,334,387 | -4.18(-3.58%) |
Sep 22, 2020 | 121.48 | 121.83 | 115.77 | 116.82 | 2,725,736 | -4.65(-3.83%) |
Sep 21, 2020 | 121.56 | 121.97 | 115.34 | 121.47 | 3,750,527 | -6.58(-5.14%) |
Sep 18, 2020 | 131.87 | 132.54 | 127.89 | 128.05 | 2,138,508 | -4.73(-3.57%) |
Sep 17, 2020 | 131.95 | 133.50 | 129.92 | 132.78 | 1,426,356 | -0.84(-0.63%) |
Sep 16, 2020 | 132.56 | 134.76 | 132.37 | 133.63 | 1,370,771 | +2.14(+1.63%) |
Sep 15, 2020 | 132.61 | 134.35 | 130.63 | 131.49 | 1,363,762 | +0.08(+0.06%) |
Sep 14, 2020 | 130.78 | 131.99 | 129.60 | 131.41 | 1,712,579 | +1.66(+1.28%) |
Sep 11, 2020 | 130.35 | 130.86 | 127.98 | 129.75 | 769,949 | -0.65(-0.50%) |
Sep 10, 2020 | 130.53 | 132.12 | 129.84 | 130.39 | 2,161,781 | +0.83(+0.64%) |
Sep 09, 2020 | 129.41 | 131.04 | 128.55 | 129.56 | 2,017,997 | +1.24(+0.97%) |
Sep 08, 2020 | 131.95 | 131.95 | 128.19 | 128.32 | 1,465,288 | -4.38(-3.30%) |
Sep 04, 2020 | 132.30 | 134.76 | 130.57 | 132.70 | 1,160,243 | +0.44(+0.33%) |
Sep 03, 2020 | 134.36 | 134.94 | 130.03 | 132.26 | 1,921,129 | -1.52(-1.14%) |
Sep 02, 2020 | 130.41 | 135.05 | 128.74 | 133.78 | 2,270,157 | +3.84(+2.96%) |
Sep 01, 2020 | 129.96 | 130.33 | 128.36 | 129.94 | 1,398,565 | -1.47(-1.12%) |
Aug 31, 2020 | 131.26 | 133.48 | 130.76 | 131.41 | 2,529,302 | -0.26(-0.20%) |
Aug 28, 2020 | 130.14 | 131.79 | 128.17 | 131.67 | 1,126,367 | +1.52(+1.17%) |
Aug 27, 2020 | 128.35 | 133.60 | 127.71 | 130.15 | 2,063,969 | +2.70(+2.12%) |
Aug 26, 2020 | 129.35 | 129.55 | 125.78 | 127.45 | 1,048,215 | -2.40(-1.85%) |
Aug 25, 2020 | 130.23 | 130.47 | 127.58 | 129.85 | 1,026,935 | -0.26(-0.20%) |
Aug 24, 2020 | 129.26 | 130.78 | 127.81 | 130.11 | 3,265,090 | +1.81(+1.41%) |
Aug 21, 2020 | 126.60 | 128.75 | 126.16 | 128.30 | 1,233,778 | +1.32(+1.04%) |
Aug 20, 2020 | 127.98 | 129.44 | 126.01 | 126.98 | 1,286,281 | -1.83(-1.42%) |
Aug 19, 2020 | 129.56 | 131.25 | 128.05 | 128.81 | 1,462,316 | -0.84(-0.65%) |
Aug 18, 2020 | 130.11 | 130.33 | 128.22 | 129.66 | 927,825 | -0.38(-0.29%) |
Aug 17, 2020 | 129.67 | 131.18 | 129.10 | 130.03 | 1,410,182 | -0.13(-0.10%) |
Aug 14, 2020 | 126.11 | 130.63 | 125.57 | 130.16 | 1,337,574 | +3.64(+2.88%) |
Aug 13, 2020 | 127.19 | 127.19 | 125.49 | 126.52 | 846,504 | -1.41(-1.10%) |
Aug 12, 2020 | 128.65 | 128.88 | 126.21 | 127.93 | 1,293,109 | +0.52(+0.41%) |
Aug 11, 2020 | 129.68 | 130.68 | 126.70 | 127.41 | 1,541,988 | -0.85(-0.66%) |
Aug 10, 2020 | 126.18 | 128.76 | 126.18 | 128.26 | 1,086,708 | +2.13(+1.69%) |
Aug 07, 2020 | 127.32 | 128.78 | 124.56 | 126.13 | 1,417,409 | -1.98(-1.55%) |
Aug 06, 2020 | 126.76 | 128.75 | 126.40 | 128.12 | 1,743,047 | +1.85(+1.46%) |
Aug 05, 2020 | 125.54 | 127.70 | 125.08 | 126.27 | 2,305,760 | +1.96(+1.57%) |
Aug 04, 2020 | 120.93 | 124.70 | 120.41 | 124.31 | 2,184,545 | +2.44(+2.00%) |
Aug 03, 2020 | 123.07 | 123.26 | 120.85 | 121.87 | 1,162,019 | -0.75(-0.61%) |
Jul 31, 2020 | 123.82 | 123.82 | 120.46 | 122.62 | 2,632,804 | -1.36(-1.10%) |
Jul 30, 2020 | 124.04 | 124.40 | 121.75 | 123.98 | 1,595,118 | -1.68(-1.33%) |
Jul 29, 2020 | 121.20 | 126.64 | 120.91 | 125.66 | 2,508,886 | +5.64(+4.69%) |
Jul 28, 2020 | 121.22 | 122.71 | 119.65 | 120.02 | 1,581,156 | -1.33(-1.09%) |
Jul 27, 2020 | 121.03 | 121.66 | 119.69 | 121.35 | 1,709,834 | -0.17(-0.14%) |
Jul 24, 2020 | 122.49 | 122.49 | 120.12 | 121.52 | 1,699,983 | -1.41(-1.15%) |
Jul 23, 2020 | 121.03 | 123.43 | 120.00 | 122.94 | 4,294,180 | +4.41(+3.72%) |
Jul 22, 2020 | 111.64 | 120.43 | 111.44 | 118.53 | 5,523,175 | +12.67(+11.97%) |
Jul 21, 2020 | 102.89 | 106.71 | 102.83 | 105.86 | 2,564,760 | +4.22(+4.15%) |
Jul 20, 2020 | 102.25 | 102.94 | 99.89 | 101.64 | 3,214,950 | -1.05(-1.03%) |
Jul 17, 2020 | 104.01 | 104.89 | 101.95 | 102.69 | 1,633,264 | -1.05(-1.01%) |
Jul 16, 2020 | 101.51 | 104.88 | 100.17 | 103.74 | 2,996,742 | +1.44(+1.41%) |
Jul 15, 2020 | 98.49 | 103.04 | 97.99 | 102.30 | 3,985,846 | +6.48(+6.76%) |
Jul 14, 2020 | 93.48 | 95.98 | 92.69 | 95.82 | 1,886,462 | +2.06(+2.20%) |
Jul 13, 2020 | 91.98 | 96.54 | 91.98 | 93.76 | 2,693,440 | +0.11(+0.11%) |
Jul 10, 2020 | 90.85 | 93.93 | 90.28 | 93.65 | 1,749,454 | +2.30(+2.52%) |
Jul 09, 2020 | 92.72 | 92.93 | 89.13 | 91.34 | 3,030,302 | -1.25(-1.35%) |
Jul 08, 2020 | 93.16 | 93.16 | 90.39 | 92.59 | 1,653,353 | -0.59(-0.63%) |
Jul 07, 2020 | 94.98 | 95.96 | 93.11 | 93.18 | 1,322,473 | -2.88(-2.99%) |
Jul 06, 2020 | 96.52 | 96.88 | 94.22 | 96.06 | 1,406,150 | +1.20(+1.27%) |
Jul 02, 2020 | 97.02 | 98.94 | 94.63 | 94.86 | 1,596,703 | -0.11(-0.11%) |