Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 199.82 | 200.15 | 195.56 | 195.82 | 724,287 | -5.51(-2.74%) |
Jun 29, 2021 | 201.46 | 208.99 | 200.41 | 201.33 | 942,187 | -0.07(-0.03%) |
Jun 28, 2021 | 192.87 | 201.46 | 192.79 | 201.40 | 1,127,739 | +11.67(+6.15%) |
Jun 25, 2021 | 195.40 | 197.71 | 187.11 | 189.73 | 2,450,799 | -4.38(-2.26%) |
Jun 24, 2021 | 199.05 | 201.00 | 193.85 | 194.11 | 901,181 | -7.30(-3.62%) |
Jun 23, 2021 | 197.21 | 202.35 | 196.88 | 201.41 | 784,696 | +4.26(+2.16%) |
Jun 22, 2021 | 197.77 | 201.18 | 196.36 | 197.15 | 554,275 | -0.73(-0.37%) |
Jun 21, 2021 | 194.40 | 198.34 | 191.88 | 197.88 | 691,962 | +3.45(+1.77%) |
Jun 18, 2021 | 199.10 | 200.35 | 192.76 | 194.43 | 1,869,609 | -4.34(-2.18%) |
Jun 17, 2021 | 190.97 | 203.64 | 190.97 | 198.77 | 1,571,668 | +6.49(+3.38%) |
Jun 16, 2021 | 186.75 | 193.56 | 186.75 | 192.28 | 767,810 | +2.09(+1.10%) |
Jun 15, 2021 | 191.89 | 194.19 | 187.70 | 190.19 | 824,761 | -0.98(-0.51%) |
Jun 14, 2021 | 192.99 | 194.33 | 188.01 | 191.17 | 785,041 | -2.34(-1.21%) |
Jun 11, 2021 | 192.93 | 194.78 | 190.30 | 193.51 | 636,777 | +2.35(+1.23%) |
Jun 10, 2021 | 185.73 | 192.81 | 184.30 | 191.16 | 890,292 | +4.91(+2.64%) |
Jun 09, 2021 | 187.17 | 189.86 | 181.16 | 186.25 | 873,753 | -0.80(-0.43%) |
Jun 08, 2021 | 185.72 | 188.46 | 183.02 | 187.05 | 889,220 | +1.77(+0.96%) |
Jun 07, 2021 | 179.33 | 187.96 | 178.76 | 185.28 | 924,901 | +5.10(+2.83%) |
Jun 04, 2021 | 172.99 | 182.17 | 172.57 | 180.18 | 498,521 | +7.18(+4.15%) |
Jun 03, 2021 | 177.03 | 178.50 | 171.43 | 173.00 | 509,023 | -5.93(-3.31%) |
Jun 02, 2021 | 176.50 | 180.48 | 175.46 | 178.93 | 592,425 | +2.68(+1.52%) |
Jun 01, 2021 | 180.00 | 180.67 | 170.88 | 176.25 | 951,661 | -3.75(-2.08%) |
May 28, 2021 | 177.19 | 184.00 | 177.19 | 180.00 | 679,043 | +3.94(+2.24%) |
May 27, 2021 | 168.36 | 179.46 | 166.13 | 176.06 | 1,927,846 | +6.67(+3.94%) |
May 26, 2021 | 165.99 | 170.83 | 165.50 | 169.39 | 724,167 | +3.25(+1.96%) |
May 25, 2021 | 167.67 | 169.03 | 164.30 | 166.14 | 758,706 | -0.03(-0.02%) |
May 24, 2021 | 160.92 | 167.43 | 159.14 | 166.17 | 609,488 | +8.00(+5.06%) |
May 21, 2021 | 159.54 | 160.54 | 153.52 | 158.17 | 824,056 | -0.49(-0.31%) |
May 20, 2021 | 152.55 | 159.07 | 150.50 | 158.66 | 694,434 | +7.64(+5.06%) |
May 19, 2021 | 145.00 | 151.65 | 143.17 | 151.02 | 1,185,628 | +0.64(+0.43%) |
May 18, 2021 | 145.33 | 153.17 | 142.96 | 150.38 | 1,273,134 | +6.55(+4.55%) |
May 17, 2021 | 142.49 | 145.28 | 138.51 | 143.83 | 1,254,458 | +0.04(+0.03%) |
May 14, 2021 | 136.56 | 145.64 | 136.33 | 143.79 | 980,860 | +7.18(+5.26%) |
May 13, 2021 | 136.69 | 140.91 | 134.68 | 136.61 | 1,772,096 | +2.39(+1.78%) |
May 12, 2021 | 135.38 | 138.13 | 133.12 | 134.22 | 1,215,786 | -3.03(-2.21%) |
May 11, 2021 | 129.66 | 140.43 | 128.15 | 137.25 | 868,469 | +2.41(+1.79%) |
May 10, 2021 | 146.01 | 146.97 | 134.66 | 134.84 | 1,145,553 | -11.52(-7.87%) |
May 07, 2021 | 147.18 | 151.83 | 145.76 | 146.36 | 1,090,529 | +1.91(+1.32%) |
May 06, 2021 | 166.32 | 169.57 | 141.42 | 144.45 | 3,487,014 | -38.45(-21.02%) |
May 05, 2021 | 188.03 | 189.45 | 181.25 | 182.90 | 710,480 | -2.00(-1.08%) |
May 04, 2021 | 188.88 | 189.96 | 179.02 | 184.90 | 621,973 | -7.68(-3.99%) |
May 03, 2021 | 198.09 | 198.52 | 188.53 | 192.58 | 549,880 | -5.22(-2.64%) |
Apr 30, 2021 | 195.95 | 200.43 | 193.01 | 197.80 | 589,200 | +0.40(+0.20%) |
Apr 29, 2021 | 198.73 | 198.95 | 193.30 | 197.40 | 796,854 | +0.18(+0.09%) |
Apr 28, 2021 | 197.05 | 199.00 | 190.51 | 197.22 | 434,047 | -1.48(-0.74%) |
Apr 27, 2021 | 201.00 | 202.00 | 196.63 | 198.70 | 354,597 | -3.67(-1.81%) |
Apr 26, 2021 | 195.33 | 203.25 | 194.00 | 202.37 | 814,831 | +8.42(+4.34%) |
Apr 23, 2021 | 191.63 | 195.42 | 188.02 | 193.95 | 566,100 | +2.14(+1.12%) |
Apr 22, 2021 | 187.81 | 195.67 | 187.81 | 191.81 | 562,367 | +4.26(+2.27%) |
Apr 21, 2021 | 179.88 | 188.85 | 176.95 | 187.55 | 323,808 | +6.81(+3.77%) |
Apr 20, 2021 | 187.39 | 189.97 | 178.48 | 180.74 | 496,575 | -6.23(-3.33%) |
Apr 19, 2021 | 191.81 | 195.80 | 183.33 | 186.97 | 375,326 | -7.13(-3.67%) |
Apr 16, 2021 | 196.13 | 196.78 | 189.03 | 194.10 | 327,200 | -2.03(-1.04%) |
Apr 15, 2021 | 196.73 | 197.89 | 192.00 | 196.13 | 565,182 | +3.91(+2.03%) |
Apr 14, 2021 | 196.61 | 203.20 | 190.33 | 192.22 | 634,309 | -5.14(-2.60%) |
Apr 13, 2021 | 187.98 | 198.24 | 186.45 | 197.36 | 655,530 | +9.05(+4.81%) |
Apr 12, 2021 | 192.52 | 193.11 | 180.16 | 188.31 | 988,422 | -6.33(-3.25%) |
Apr 09, 2021 | 188.92 | 194.96 | 186.65 | 194.64 | 504,400 | +4.40(+2.31%) |
Apr 08, 2021 | 189.25 | 192.88 | 187.53 | 190.24 | 805,500 | +4.90(+2.64%) |
Apr 07, 2021 | 192.53 | 193.91 | 182.31 | 185.34 | 1,172,885 | -11.90(-6.03%) |
Apr 06, 2021 | 189.95 | 199.49 | 189.58 | 197.24 | 861,880 | +6.53(+3.42%) |
Apr 05, 2021 | 188.16 | 191.16 | 185.42 | 190.71 | 443,672 | +4.92(+2.65%) |
Apr 01, 2021 | 181.56 | 186.17 | 176.52 | 185.79 | 855,400 | +4.79(+2.65%) |
Mar 31, 2021 | 171.00 | 183.18 | 170.71 | 181.00 | 862,267 | +12.78(+7.60%) |
Mar 30, 2021 | 160.71 | 169.78 | 158.68 | 168.22 | 516,266 | +6.69(+4.14%) |
Mar 29, 2021 | 166.31 | 168.90 | 157.60 | 161.53 | 565,202 | -4.56(-2.75%) |
Mar 26, 2021 | 166.77 | 171.20 | 160.64 | 166.09 | 492,200 | -0.12(-0.07%) |
Mar 25, 2021 | 165.53 | 168.00 | 157.55 | 166.21 | 792,339 | -2.84(-1.68%) |
Mar 24, 2021 | 173.13 | 176.09 | 168.19 | 169.05 | 592,106 | -5.11(-2.93%) |
Mar 23, 2021 | 178.37 | 179.24 | 172.60 | 174.16 | 343,839 | -5.05(-2.82%) |
Mar 22, 2021 | 176.55 | 181.51 | 174.81 | 179.21 | 757,416 | +1.45(+0.82%) |
Mar 19, 2021 | 170.13 | 180.06 | 166.15 | 177.76 | 1,377,700 | +9.25(+5.49%) |
Mar 18, 2021 | 166.89 | 173.40 | 166.04 | 168.51 | 949,973 | -1.68(-0.99%) |
Mar 17, 2021 | 165.14 | 174.95 | 163.72 | 170.19 | 811,483 | +1.42(+0.84%) |
Mar 16, 2021 | 170.20 | 172.65 | 165.19 | 168.77 | 765,915 | -0.73(-0.43%) |
Mar 15, 2021 | 163.38 | 172.17 | 161.00 | 169.50 | 966,031 | +9.48(+5.92%) |
Mar 12, 2021 | 158.78 | 160.99 | 153.81 | 160.02 | 540,500 | -4.61(-2.80%) |
Mar 11, 2021 | 157.28 | 165.79 | 156.80 | 164.63 | 583,498 | +13.05(+8.61%) |
Mar 10, 2021 | 154.53 | 158.54 | 150.91 | 151.58 | 739,720 | +0.97(+0.64%) |
Mar 09, 2021 | 146.37 | 152.90 | 145.35 | 150.61 | 999,578 | +9.52(+6.75%) |
Mar 08, 2021 | 151.48 | 155.00 | 140.56 | 141.09 | 1,134,443 | -14.49(-9.31%) |
Mar 05, 2021 | 152.01 | 157.04 | 140.84 | 155.58 | 1,612,300 | +8.18(+5.55%) |
Mar 04, 2021 | 171.55 | 173.66 | 146.38 | 147.40 | 1,417,880 | -25.81(-14.90%) |
Mar 03, 2021 | 185.36 | 187.40 | 171.19 | 173.21 | 663,270 | -13.51(-7.24%) |
Mar 02, 2021 | 188.26 | 193.82 | 185.57 | 186.72 | 904,702 | -0.03(-0.02%) |
Mar 01, 2021 | 178.89 | 187.11 | 178.01 | 186.75 | 897,466 | +8.76(+4.92%) |
Feb 26, 2021 | 174.85 | 179.49 | 169.61 | 177.99 | 802,600 | +4.89(+2.82%) |
Feb 25, 2021 | 177.11 | 180.00 | 168.69 | 173.10 | 605,404 | -6.33(-3.53%) |
Feb 24, 2021 | 176.67 | 184.95 | 174.52 | 179.43 | 585,905 | +3.34(+1.90%) |
Feb 23, 2021 | 172.50 | 179.55 | 165.33 | 176.09 | 836,382 | -2.61(-1.46%) |
Feb 22, 2021 | 185.44 | 189.97 | 177.65 | 178.70 | 774,708 | -12.03(-6.31%) |
Feb 19, 2021 | 191.45 | 195.00 | 188.44 | 190.73 | 651,200 | +4.36(+2.34%) |
Feb 18, 2021 | 183.44 | 188.82 | 176.16 | 186.37 | 962,112 | -1.18(-0.63%) |
Feb 17, 2021 | 190.09 | 191.43 | 181.84 | 187.55 | 456,027 | -4.88(-2.54%) |
Feb 16, 2021 | 199.42 | 201.70 | 188.88 | 192.43 | 643,443 | -4.43(-2.25%) |
Feb 12, 2021 | 189.16 | 198.00 | 188.12 | 196.86 | 507,100 | +6.74(+3.55%) |
Feb 11, 2021 | 185.64 | 190.28 | 184.73 | 190.12 | 437,521 | +4.84(+2.61%) |
Feb 10, 2021 | 186.07 | 192.45 | 180.03 | 185.28 | 494,106 | +2.50(+1.37%) |
Feb 09, 2021 | 183.13 | 187.63 | 182.37 | 182.78 | 547,177 | +1.08(+0.59%) |
Feb 08, 2021 | 187.27 | 187.60 | 180.07 | 181.70 | 677,671 | -3.84(-2.07%) |
Feb 05, 2021 | 183.92 | 185.80 | 179.53 | 185.54 | 414,700 | +3.70(+2.03%) |
Feb 04, 2021 | 182.26 | 184.83 | 179.90 | 181.84 | 278,435 | +0.97(+0.54%) |
Feb 03, 2021 | 185.06 | 187.99 | 178.30 | 180.87 | 485,936 | -1.69(-0.93%) |
Feb 02, 2021 | 180.00 | 184.66 | 179.04 | 182.56 | 765,758 | +5.73(+3.24%) |
Feb 01, 2021 | 175.44 | 179.68 | 172.87 | 176.83 | 897,126 | +5.68(+3.32%) |
Jan 29, 2021 | 174.68 | 178.45 | 168.73 | 171.15 | 559,300 | -2.17(-1.25%) |
Jan 28, 2021 | 168.03 | 180.00 | 166.48 | 173.32 | 584,287 | +10.10(+6.19%) |
Jan 27, 2021 | 170.02 | 172.59 | 161.13 | 163.22 | 724,881 | -8.53(-4.97%) |
Jan 26, 2021 | 182.99 | 182.99 | 171.50 | 171.75 | 775,965 | -11.50(-6.28%) |
Jan 25, 2021 | 188.67 | 190.00 | 179.10 | 183.25 | 443,444 | -3.75(-2.01%) |
Jan 22, 2021 | 185.30 | 189.23 | 183.38 | 187.00 | 571,300 | +1.47(+0.79%) |
Jan 21, 2021 | 183.63 | 186.29 | 178.20 | 185.53 | 701,102 | +4.49(+2.48%) |
Jan 20, 2021 | 183.83 | 191.24 | 178.00 | 181.04 | 776,744 | -1.18(-0.65%) |
Jan 19, 2021 | 177.95 | 182.98 | 174.08 | 182.22 | 998,108 | +2.55(+1.42%) |
Jan 15, 2021 | 181.17 | 184.17 | 175.45 | 179.67 | 550,700 | -0.22(-0.12%) |
Jan 14, 2021 | 176.00 | 184.13 | 175.44 | 179.89 | 723,855 | +4.37(+2.49%) |
Jan 13, 2021 | 167.94 | 178.40 | 166.57 | 175.52 | 631,063 | +7.83(+4.67%) |
Jan 12, 2021 | 162.51 | 168.55 | 161.67 | 167.69 | 616,246 | +0.19(+0.11%) |
Jan 11, 2021 | 160.00 | 170.89 | 156.80 | 167.50 | 868,821 | +8.13(+5.10%) |
Jan 08, 2021 | 161.00 | 162.00 | 154.06 | 159.37 | 1,291,000 | +0.58(+0.37%) |
Jan 07, 2021 | 146.65 | 158.99 | 146.06 | 158.79 | 1,710,423 | +18.54(+13.22%) |
Jan 06, 2021 | 142.03 | 143.00 | 137.77 | 140.25 | 2,754,465 | -1.40(-0.99%) |
Jan 05, 2021 | 140.65 | 142.05 | 138.86 | 141.65 | 405,195 | +1.09(+0.78%) |
Jan 04, 2021 | 141.61 | 142.93 | 137.85 | 140.56 | 808,891 | -1.04(-0.73%) |
Dec 31, 2020 | 141.60 | 141.60 | 141.60 | 852,967 | -1.01(-0.71%) | |
Dec 30, 2020 | 142.30 | 145.24 | 141.33 | 142.61 | 852,967 | +0.42(+0.30%) |
Dec 29, 2020 | 147.36 | 149.98 | 140.83 | 142.19 | 564,104 | -4.84(-3.29%) |
Dec 28, 2020 | 152.72 | 153.05 | 144.56 | 147.03 | 442,951 | -4.30(-2.84%) |
Dec 24, 2020 | 150.79 | 152.70 | 148.75 | 151.33 | 263,500 | +2.38(+1.60%) |
Dec 23, 2020 | 150.63 | 150.67 | 147.26 | 148.95 | 894,858 | -0.69(-0.46%) |
Dec 22, 2020 | 151.45 | 152.20 | 148.03 | 149.64 | 546,345 | -0.27(-0.18%) |
Dec 21, 2020 | 144.80 | 152.07 | 144.00 | 149.91 | 660,238 | -2.99(-1.96%) |
Dec 18, 2020 | 153.45 | 162.77 | 140.81 | 152.90 | 2,433,200 | +1.60(+1.06%) |
Dec 17, 2020 | 150.15 | 152.50 | 148.87 | 151.30 | 410,974 | +2.64(+1.78%) |
Dec 16, 2020 | 151.45 | 151.45 | 145.52 | 148.66 | 437,978 | -0.88(-0.59%) |
Dec 15, 2020 | 152.93 | 153.50 | 148.64 | 149.54 | 624,888 | -2.21(-1.46%) |
Dec 14, 2020 | 148.61 | 154.99 | 148.61 | 151.75 | 766,044 | +3.80(+2.57%) |
Dec 11, 2020 | 148.64 | 151.28 | 145.98 | 147.95 | 405,100 | -1.51(-1.01%) |
Dec 10, 2020 | 143.35 | 151.39 | 143.12 | 149.46 | 545,501 | +5.14(+3.56%) |
Dec 09, 2020 | 152.77 | 152.98 | 141.58 | 144.32 | 1,292,768 | -10.44(-6.75%) |
Dec 08, 2020 | 149.90 | 155.16 | 147.17 | 154.76 | 650,214 | +5.98(+4.02%) |
Dec 07, 2020 | 151.20 | 154.12 | 147.86 | 148.78 | 554,127 | -0.26(-0.17%) |
Dec 04, 2020 | 144.83 | 149.49 | 144.26 | 149.04 | 661,500 | +3.82(+2.63%) |
Dec 03, 2020 | 144.82 | 148.51 | 143.80 | 145.22 | 548,587 | +0.41(+0.28%) |
Dec 02, 2020 | 148.60 | 148.60 | 141.05 | 144.81 | 581,971 | -5.03(-3.36%) |
Dec 01, 2020 | 152.24 | 154.31 | 149.36 | 149.84 | 1,018,344 | -3.27(-2.14%) |
Nov 30, 2020 | 154.85 | 157.48 | 149.46 | 153.11 | 4,558,634 | +2.44(+1.62%) |
Nov 27, 2020 | 141.88 | 150.80 | 141.78 | 150.67 | 764,600 | +9.83(+6.98%) |
Nov 25, 2020 | 137.13 | 140.98 | 136.37 | 140.84 | 949,700 | +4.69(+3.44%) |
Nov 24, 2020 | 136.07 | 137.71 | 134.51 | 136.15 | 996,633 | -1.39(-1.01%) |
Nov 23, 2020 | 140.00 | 140.87 | 136.17 | 137.54 | 419,926 | -2.18(-1.56%) |
Nov 20, 2020 | 138.60 | 141.09 | 137.58 | 139.72 | 443,000 | +1.95(+1.42%) |
Nov 19, 2020 | 140.00 | 141.51 | 137.19 | 137.77 | 580,594 | -2.13(-1.52%) |
Nov 18, 2020 | 135.01 | 141.76 | 135.01 | 139.90 | 747,279 | +4.23(+3.12%) |
Nov 17, 2020 | 133.21 | 138.87 | 132.57 | 135.67 | 478,376 | +0.42(+0.31%) |
Nov 16, 2020 | 137.04 | 137.56 | 131.09 | 135.25 | 695,675 | -3.30(-2.38%) |
Nov 13, 2020 | 140.00 | 142.00 | 136.96 | 138.55 | 482,500 | -1.42(-1.01%) |
Nov 12, 2020 | 137.02 | 141.13 | 134.30 | 139.97 | 555,193 | +3.35(+2.45%) |
Nov 11, 2020 | 137.99 | 139.31 | 133.10 | 136.62 | 1,133,279 | +7.62(+5.91%) |
Nov 10, 2020 | 133.20 | 138.55 | 125.84 | 129.00 | 1,550,265 | -5.16(-3.85%) |
Nov 09, 2020 | 146.51 | 147.62 | 133.50 | 134.16 | 1,039,455 | -13.54(-9.17%) |
Nov 06, 2020 | 148.58 | 150.13 | 145.00 | 147.70 | 504,300 | -0.89(-0.60%) |
Nov 05, 2020 | 145.78 | 149.11 | 140.89 | 148.59 | 588,893 | +6.79(+4.79%) |
Nov 04, 2020 | 138.98 | 142.36 | 136.54 | 141.80 | 516,927 | +4.48(+3.26%) |
Nov 03, 2020 | 136.09 | 139.01 | 135.09 | 137.32 | 416,127 | +1.27(+0.93%) |
Nov 02, 2020 | 137.50 | 139.83 | 134.63 | 136.05 | 414,431 | -0.85(-0.62%) |
Oct 30, 2020 | 139.61 | 140.62 | 135.74 | 136.90 | 249,400 | -3.84(-2.73%) |
Oct 29, 2020 | 142.51 | 143.69 | 140.43 | 140.74 | 420,662 | -0.29(-0.21%) |
Oct 28, 2020 | 141.46 | 142.81 | 138.36 | 141.03 | 333,839 | -1.90(-1.33%) |
Oct 27, 2020 | 143.21 | 146.45 | 140.52 | 142.93 | 671,443 | +1.69(+1.20%) |
Oct 26, 2020 | 142.00 | 144.56 | 139.53 | 141.24 | 480,180 | -1.03(-0.72%) |
Oct 23, 2020 | 147.99 | 147.99 | 142.08 | 142.27 | 669,500 | -3.38(-2.32%) |
Oct 22, 2020 | 144.80 | 147.40 | 141.33 | 145.65 | 542,443 | +2.65(+1.85%) |
Oct 21, 2020 | 153.58 | 157.69 | 141.76 | 143.00 | 1,388,990 | -9.96(-6.51%) |
Oct 20, 2020 | 163.21 | 164.86 | 152.25 | 152.96 | 985,353 | -10.11(-6.20%) |
Oct 19, 2020 | 163.21 | 166.31 | 162.04 | 163.07 | 586,493 | -0.63(-0.38%) |
Oct 16, 2020 | 163.99 | 165.63 | 163.11 | 163.70 | 332,700 | +1.75(+1.08%) |
Oct 15, 2020 | 161.22 | 163.52 | 158.40 | 161.95 | 424,873 | +0.48(+0.30%) |
Oct 14, 2020 | 162.50 | 164.72 | 158.66 | 161.47 | 567,752 | +0.54(+0.34%) |
Oct 13, 2020 | 156.15 | 162.39 | 156.15 | 160.93 | 1,012,662 | +3.89(+2.48%) |
Oct 12, 2020 | 155.15 | 159.02 | 155.00 | 157.04 | 861,449 | +2.55(+1.65%) |
Oct 09, 2020 | 151.92 | 155.01 | 146.40 | 154.49 | 921,500 | +2.48(+1.63%) |
Oct 08, 2020 | 148.03 | 152.47 | 147.48 | 152.01 | 724,895 | +6.17(+4.23%) |
Oct 07, 2020 | 138.02 | 146.17 | 136.49 | 145.84 | 885,269 | +9.06(+6.62%) |
Oct 06, 2020 | 131.41 | 137.66 | 131.04 | 136.78 | 871,934 | +6.04(+4.62%) |
Oct 05, 2020 | 129.75 | 132.24 | 128.87 | 130.74 | 829,730 | +2.62(+2.04%) |
Oct 02, 2020 | 124.47 | 129.66 | 123.34 | 128.12 | 796,600 | +1.65(+1.30%) |
Oct 01, 2020 | 126.88 | 126.88 | 123.56 | 126.47 | 691,415 | +1.79(+1.44%) |
Sep 30, 2020 | 123.11 | 125.60 | 122.26 | 124.68 | 481,598 | -0.29(-0.23%) |
Sep 29, 2020 | 125.78 | 126.64 | 124.47 | 124.97 | 430,490 | +0.15(+0.12%) |
Sep 28, 2020 | 124.94 | 126.67 | 123.72 | 124.82 | 880,587 | +0.54(+0.43%) |
Sep 25, 2020 | 121.85 | 124.62 | 120.32 | 124.28 | 772,200 | +2.88(+2.37%) |
Sep 24, 2020 | 121.20 | 122.58 | 118.48 | 121.40 | 481,824 | +1.10(+0.91%) |
Sep 23, 2020 | 123.83 | 123.83 | 120.16 | 120.30 | 698,515 | -2.32(-1.89%) |
Sep 22, 2020 | 122.32 | 123.17 | 121.43 | 122.62 | 710,524 | +0.75(+0.62%) |
Sep 21, 2020 | 121.07 | 122.43 | 118.12 | 121.87 | 392,923 | -0.02(-0.02%) |
Sep 18, 2020 | 121.93 | 122.43 | 118.39 | 121.89 | 3,169,300 | +1.75(+1.46%) |
Sep 17, 2020 | 117.01 | 121.63 | 115.39 | 120.14 | 1,062,128 | -2.25(-1.84%) |
Sep 16, 2020 | 117.92 | 123.98 | 117.92 | 122.39 | 974,402 | +3.60(+3.03%) |
Sep 15, 2020 | 121.01 | 122.92 | 116.50 | 118.79 | 794,430 | -2.12(-1.75%) |
Sep 14, 2020 | 124.19 | 125.92 | 120.87 | 120.91 | 1,391,902 | -4.09(-3.27%) |
Sep 11, 2020 | 112.00 | 125.30 | 112.00 | 125.00 | 4,890,700 | +11.49(+10.12%) |
Sep 10, 2020 | 114.00 | 115.53 | 112.50 | 113.51 | 688,598 | +0.51(+0.45%) |
Sep 09, 2020 | 105.01 | 115.51 | 104.60 | 113.00 | 936,700 | +4.73(+4.37%) |
Sep 08, 2020 | 104.06 | 111.39 | 103.61 | 108.27 | 816,016 | +1.94(+1.82%) |
Sep 04, 2020 | 107.85 | 109.97 | 100.45 | 106.33 | 496,900 | -1.44(-1.34%) |
Sep 03, 2020 | 109.00 | 110.98 | 106.53 | 107.77 | 776,056 | -3.61(-3.24%) |
Sep 02, 2020 | 114.39 | 115.12 | 110.60 | 111.38 | 702,967 | -2.35(-2.07%) |
Sep 01, 2020 | 115.25 | 115.90 | 112.12 | 113.73 | 651,688 | -0.89(-0.78%) |
Aug 31, 2020 | 110.50 | 115.71 | 110.00 | 114.62 | 508,863 | +4.31(+3.91%) |
Aug 28, 2020 | 110.00 | 110.69 | 109.22 | 110.31 | 310,700 | +0.02(+0.02%) |
Aug 27, 2020 | 109.88 | 111.43 | 108.23 | 110.29 | 317,731 | -0.04(-0.04%) |
Aug 26, 2020 | 109.01 | 111.43 | 108.62 | 110.33 | 298,925 | +1.91(+1.76%) |
Aug 25, 2020 | 108.34 | 110.28 | 107.26 | 108.42 | 387,254 | +2.59(+2.45%) |
Aug 24, 2020 | 109.56 | 109.87 | 104.61 | 105.83 | 290,398 | -3.80(-3.47%) |
Aug 21, 2020 | 109.78 | 110.66 | 108.71 | 109.63 | 445,600 | +0.13(+0.12%) |
Aug 20, 2020 | 108.78 | 110.00 | 107.75 | 109.50 | 352,913 | +0.72(+0.66%) |
Aug 19, 2020 | 105.61 | 109.99 | 104.76 | 108.78 | 462,913 | +3.36(+3.19%) |
Aug 18, 2020 | 104.18 | 106.00 | 101.51 | 105.42 | 712,247 | -0.19(-0.18%) |
Aug 17, 2020 | 103.66 | 105.86 | 102.21 | 105.61 | 505,018 | +2.90(+2.82%) |
Aug 14, 2020 | 102.65 | 104.58 | 100.85 | 102.71 | 652,100 | -2.06(-1.96%) |
Aug 13, 2020 | 97.94 | 104.88 | 97.62 | 104.77 | 1,339,068 | +7.25(+7.44%) |
Aug 12, 2020 | 97.02 | 99.49 | 92.54 | 97.51 | 1,572,180 | +0.61(+0.63%) |
Aug 11, 2020 | 96.69 | 98.28 | 94.49 | 96.90 | 542,965 | +0.00(+0.00%) |
Aug 10, 2020 | 96.24 | 97.44 | 96.05 | 96.90 | 498,055 | +0.77(+0.80%) |
Aug 07, 2020 | 98.90 | 99.30 | 95.38 | 96.13 | 609,300 | -3.08(-3.10%) |
Aug 06, 2020 | 99.90 | 100.83 | 98.97 | 99.21 | 206,391 | -0.79(-0.79%) |
Aug 05, 2020 | 99.79 | 100.20 | 99.00 | 100.00 | 382,297 | +0.97(+0.98%) |
Aug 04, 2020 | 98.75 | 100.00 | 97.21 | 99.03 | 273,300 | +0.02(+0.02%) |
Aug 03, 2020 | 99.00 | 101.46 | 98.03 | 99.01 | 890,517 | +0.64(+0.65%) |
Jul 31, 2020 | 97.96 | 98.48 | 95.82 | 98.37 | 926,800 | +0.86(+0.88%) |
Jul 30, 2020 | 96.51 | 98.79 | 94.71 | 97.51 | 679,140 | -1.37(-1.39%) |
Jul 29, 2020 | 95.95 | 99.47 | 95.86 | 98.88 | 702,236 | +3.38(+3.54%) |
Jul 28, 2020 | 96.72 | 98.73 | 95.15 | 95.50 | 547,888 | -0.31(-0.32%) |
Jul 27, 2020 | 94.99 | 96.42 | 94.48 | 95.81 | 521,317 | +1.16(+1.23%) |
Jul 24, 2020 | 95.76 | 95.76 | 93.12 | 94.65 | 427,500 | -1.20(-1.25%) |
Jul 23, 2020 | 95.80 | 96.86 | 94.85 | 95.85 | 492,391 | +1.24(+1.31%) |
Jul 22, 2020 | 95.48 | 96.88 | 93.58 | 94.61 | 256,492 | -0.60(-0.63%) |
Jul 21, 2020 | 93.10 | 95.27 | 91.86 | 95.21 | 2,306,804 | +2.21(+2.38%) |
Jul 20, 2020 | 91.90 | 94.48 | 91.52 | 93.00 | 573,368 | +1.13(+1.23%) |
Jul 17, 2020 | 89.52 | 92.50 | 88.57 | 91.87 | 329,200 | +2.68(+3.00%) |
Jul 16, 2020 | 90.15 | 90.81 | 87.75 | 89.19 | 195,775 | -1.74(-1.91%) |
Jul 15, 2020 | 90.07 | 91.38 | 88.58 | 90.93 | 254,305 | +2.02(+2.27%) |
Jul 14, 2020 | 86.19 | 89.24 | 85.74 | 88.91 | 496,349 | +1.47(+1.68%) |
Jul 13, 2020 | 91.89 | 92.99 | 87.10 | 87.44 | 403,721 | -3.62(-3.98%) |
Jul 10, 2020 | 92.87 | 93.19 | 89.76 | 91.06 | 354,300 | -1.23(-1.33%) |
Jul 09, 2020 | 92.00 | 92.40 | 89.66 | 92.29 | 447,125 | +1.10(+1.21%) |
Jul 08, 2020 | 89.00 | 91.58 | 89.00 | 91.19 | 642,020 | +2.53(+2.85%) |
Jul 07, 2020 | 90.28 | 90.48 | 88.63 | 88.66 | 323,430 | -1.48(-1.64%) |
Jul 06, 2020 | 90.46 | 93.44 | 89.60 | 90.14 | 395,165 | +0.15(+0.17%) |
Jul 02, 2020 | 88.89 | 90.03 | 87.64 | 89.99 | 584,200 | +1.99(+2.26%) |