Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 210.05 | 212.17 | 208.15 | 209.49 | 295,197 | -0.57(-0.27%) |
Jun 29, 2021 | 211.18 | 212.51 | 209.00 | 210.06 | 136,005 | -1.98(-0.93%) |
Jun 28, 2021 | 210.50 | 212.96 | 206.15 | 212.04 | 231,515 | +0.16(+0.08%) |
Jun 25, 2021 | 208.70 | 212.92 | 208.49 | 211.88 | 371,871 | +3.09(+1.48%) |
Jun 24, 2021 | 210.66 | 210.66 | 205.54 | 208.79 | 191,389 | -0.73(-0.35%) |
Jun 23, 2021 | 209.28 | 212.33 | 208.62 | 209.52 | 157,092 | +0.32(+0.15%) |
Jun 22, 2021 | 206.68 | 209.46 | 205.44 | 209.20 | 147,889 | +2.27(+1.10%) |
Jun 21, 2021 | 204.19 | 208.37 | 202.88 | 206.93 | 171,169 | +4.43(+2.19%) |
Jun 18, 2021 | 201.86 | 204.76 | 201.00 | 202.50 | 308,160 | +0.61(+0.30%) |
Jun 17, 2021 | 208.81 | 211.39 | 200.52 | 201.89 | 289,852 | -8.37(-3.98%) |
Jun 16, 2021 | 210.08 | 212.14 | 208.39 | 210.26 | 186,983 | -0.23(-0.11%) |
Jun 15, 2021 | 211.05 | 211.53 | 207.16 | 210.49 | 201,808 | +0.95(+0.45%) |
Jun 14, 2021 | 206.27 | 211.85 | 206.27 | 209.54 | 355,336 | +3.88(+1.89%) |
Jun 11, 2021 | 201.11 | 206.64 | 201.11 | 205.66 | 230,216 | +5.29(+2.64%) |
Jun 10, 2021 | 204.98 | 204.98 | 196.34 | 200.37 | 234,528 | -2.96(-1.46%) |
Jun 09, 2021 | 210.89 | 215.42 | 202.68 | 203.33 | 333,695 | -7.50(-3.56%) |
Jun 08, 2021 | 210.65 | 211.59 | 205.85 | 210.83 | 454,051 | +2.57(+1.23%) |
Jun 07, 2021 | 211.00 | 212.78 | 206.30 | 208.26 | 282,327 | -1.94(-0.92%) |
Jun 04, 2021 | 216.16 | 219.51 | 206.32 | 210.20 | 434,276 | -7.01(-3.23%) |
Jun 03, 2021 | 222.94 | 222.94 | 216.83 | 217.21 | 263,713 | -6.53(-2.92%) |
Jun 02, 2021 | 234.48 | 234.48 | 222.62 | 223.74 | 216,050 | -10.24(-4.38%) |
Jun 01, 2021 | 231.77 | 235.64 | 229.73 | 233.98 | 179,982 | +3.82(+1.66%) |
May 28, 2021 | 230.00 | 230.62 | 224.47 | 230.16 | 103,511 | +0.81(+0.35%) |
May 27, 2021 | 227.42 | 231.41 | 226.81 | 229.35 | 136,529 | +2.93(+1.29%) |
May 26, 2021 | 224.08 | 227.09 | 221.39 | 226.42 | 118,378 | +3.17(+1.42%) |
May 25, 2021 | 228.02 | 230.38 | 222.72 | 223.25 | 128,740 | -4.16(-1.83%) |
May 24, 2021 | 229.79 | 230.29 | 226.38 | 227.41 | 96,621 | -0.76(-0.33%) |
May 21, 2021 | 230.29 | 232.62 | 227.72 | 228.17 | 117,411 | +0.75(+0.33%) |
May 20, 2021 | 228.91 | 233.47 | 223.86 | 227.42 | 196,233 | -0.02(-0.01%) |
May 19, 2021 | 233.03 | 233.03 | 225.94 | 227.44 | 256,512 | -6.81(-2.91%) |
May 18, 2021 | 241.61 | 241.61 | 234.24 | 234.25 | 277,306 | -6.34(-2.64%) |
May 17, 2021 | 242.48 | 244.44 | 238.73 | 240.59 | 160,723 | -3.42(-1.40%) |
May 14, 2021 | 237.85 | 245.16 | 236.32 | 244.01 | 153,836 | +8.31(+3.53%) |
May 13, 2021 | 228.80 | 237.26 | 228.80 | 235.70 | 136,598 | +7.43(+3.25%) |
May 12, 2021 | 239.75 | 241.53 | 227.35 | 228.27 | 151,739 | -14.63(-6.02%) |
May 11, 2021 | 236.80 | 242.97 | 232.49 | 242.90 | 171,261 | +4.09(+1.71%) |
May 10, 2021 | 245.31 | 249.30 | 238.59 | 238.81 | 141,092 | -6.09(-2.49%) |
May 07, 2021 | 239.01 | 245.78 | 237.38 | 244.90 | 174,385 | +8.26(+3.49%) |
May 06, 2021 | 237.64 | 238.59 | 233.30 | 236.64 | 135,040 | -1.47(-0.62%) |
May 05, 2021 | 237.85 | 240.93 | 236.30 | 238.11 | 121,120 | +2.22(+0.94%) |
May 04, 2021 | 232.87 | 239.85 | 230.14 | 235.89 | 342,848 | +0.51(+0.22%) |
May 03, 2021 | 237.49 | 240.21 | 235.15 | 235.38 | 213,697 | +0.88(+0.38%) |
Apr 30, 2021 | 236.73 | 238.50 | 232.45 | 234.50 | 186,300 | -5.10(-2.13%) |
Apr 29, 2021 | 237.08 | 240.18 | 233.13 | 239.60 | 183,170 | +5.70(+2.44%) |
Apr 28, 2021 | 240.92 | 241.63 | 228.30 | 233.90 | 263,803 | -7.10(-2.95%) |
Apr 27, 2021 | 238.09 | 243.60 | 236.99 | 241.00 | 185,358 | +3.19(+1.34%) |
Apr 26, 2021 | 244.12 | 244.69 | 236.17 | 237.81 | 151,514 | -4.08(-1.69%) |
Apr 23, 2021 | 241.59 | 244.76 | 239.64 | 241.89 | 112,500 | +2.58(+1.08%) |
Apr 22, 2021 | 240.39 | 247.01 | 238.88 | 239.31 | 147,625 | +0.43(+0.18%) |
Apr 21, 2021 | 236.84 | 240.35 | 233.99 | 238.88 | 150,542 | +2.64(+1.12%) |
Apr 20, 2021 | 240.40 | 242.70 | 231.72 | 236.24 | 202,846 | -3.83(-1.60%) |
Apr 19, 2021 | 243.14 | 243.14 | 234.68 | 240.07 | 105,506 | -2.70(-1.11%) |
Apr 16, 2021 | 241.30 | 247.60 | 240.93 | 242.77 | 123,800 | +1.25(+0.52%) |
Apr 15, 2021 | 241.71 | 243.36 | 238.33 | 241.52 | 117,885 | +3.13(+1.31%) |
Apr 14, 2021 | 239.53 | 242.95 | 237.07 | 238.39 | 111,054 | -0.83(-0.35%) |
Apr 13, 2021 | 238.89 | 240.15 | 235.75 | 239.22 | 162,234 | +0.90(+0.38%) |
Apr 12, 2021 | 235.32 | 240.34 | 233.80 | 238.32 | 122,530 | +2.64(+1.12%) |
Apr 09, 2021 | 236.15 | 243.09 | 232.80 | 235.68 | 215,100 | +1.14(+0.49%) |
Apr 08, 2021 | 231.11 | 234.78 | 228.11 | 234.54 | 110,691 | +5.04(+2.20%) |
Apr 07, 2021 | 232.49 | 234.05 | 228.85 | 229.50 | 183,896 | +0.83(+0.36%) |
Apr 06, 2021 | 237.10 | 240.56 | 226.91 | 228.67 | 230,162 | -10.96(-4.57%) |
Apr 05, 2021 | 237.54 | 239.86 | 234.00 | 239.63 | 158,264 | +5.62(+2.40%) |
Apr 01, 2021 | 233.26 | 243.36 | 229.68 | 234.01 | 228,900 | +3.43(+1.49%) |
Mar 31, 2021 | 232.45 | 234.56 | 227.37 | 230.58 | 285,109 | -1.58(-0.68%) |
Mar 30, 2021 | 224.39 | 233.69 | 223.64 | 232.16 | 149,822 | +7.88(+3.51%) |
Mar 29, 2021 | 227.07 | 231.61 | 220.52 | 224.28 | 204,850 | -2.81(-1.24%) |
Mar 26, 2021 | 217.50 | 227.80 | 216.36 | 227.09 | 204,600 | +11.01(+5.10%) |
Mar 25, 2021 | 211.51 | 218.60 | 207.07 | 216.08 | 191,792 | +5.63(+2.68%) |
Mar 24, 2021 | 212.64 | 215.55 | 210.18 | 210.45 | 139,534 | +0.05(+0.02%) |
Mar 23, 2021 | 213.23 | 218.12 | 209.02 | 210.40 | 119,633 | -5.52(-2.56%) |
Mar 22, 2021 | 221.20 | 221.81 | 213.75 | 215.92 | 108,599 | -3.00(-1.37%) |
Mar 19, 2021 | 223.21 | 223.21 | 217.95 | 218.92 | 317,400 | -4.43(-1.98%) |
Mar 18, 2021 | 225.25 | 229.87 | 222.01 | 223.35 | 112,082 | -3.19(-1.41%) |
Mar 17, 2021 | 225.71 | 226.90 | 221.18 | 226.54 | 127,580 | +0.78(+0.35%) |
Mar 16, 2021 | 229.18 | 229.35 | 224.04 | 225.76 | 163,584 | -2.54(-1.11%) |
Mar 15, 2021 | 219.49 | 228.55 | 218.26 | 228.30 | 212,128 | +9.55(+4.37%) |
Mar 12, 2021 | 217.38 | 219.20 | 213.38 | 218.75 | 228,400 | +1.18(+0.54%) |
Mar 11, 2021 | 222.25 | 222.99 | 215.29 | 217.57 | 239,784 | -2.31(-1.05%) |
Mar 10, 2021 | 221.10 | 221.80 | 217.60 | 219.88 | 147,506 | +1.27(+0.58%) |
Mar 09, 2021 | 213.37 | 221.68 | 212.39 | 218.61 | 188,125 | +8.57(+4.08%) |
Mar 08, 2021 | 205.50 | 215.85 | 204.41 | 210.04 | 227,885 | +4.80(+2.34%) |
Mar 05, 2021 | 212.17 | 213.63 | 200.68 | 205.24 | 366,900 | -3.72(-1.78%) |
Mar 04, 2021 | 218.63 | 223.29 | 204.77 | 208.96 | 359,029 | -14.39(-6.44%) |
Mar 03, 2021 | 216.05 | 227.27 | 214.19 | 223.35 | 391,061 | +8.91(+4.16%) |
Mar 02, 2021 | 207.87 | 217.16 | 207.82 | 214.44 | 205,657 | +4.53(+2.16%) |
Mar 01, 2021 | 204.18 | 210.44 | 203.22 | 209.91 | 175,212 | +9.38(+4.68%) |
Feb 26, 2021 | 203.80 | 207.19 | 197.67 | 200.53 | 262,100 | -2.57(-1.27%) |
Feb 25, 2021 | 208.12 | 211.99 | 202.19 | 203.10 | 200,336 | -5.36(-2.57%) |
Feb 24, 2021 | 206.78 | 210.62 | 204.33 | 208.46 | 131,614 | +3.62(+1.77%) |
Feb 23, 2021 | 205.84 | 206.55 | 200.87 | 204.84 | 284,449 | -5.35(-2.55%) |
Feb 22, 2021 | 210.30 | 213.33 | 207.85 | 210.19 | 133,542 | -2.32(-1.09%) |
Feb 19, 2021 | 207.39 | 214.24 | 207.39 | 212.51 | 285,100 | +6.24(+3.03%) |
Feb 18, 2021 | 207.12 | 208.15 | 203.06 | 206.27 | 144,772 | -1.01(-0.49%) |
Feb 17, 2021 | 200.56 | 210.00 | 200.56 | 207.28 | 228,248 | -5.07(-2.39%) |
Feb 16, 2021 | 207.63 | 214.57 | 206.93 | 212.35 | 265,518 | +6.40(+3.11%) |
Feb 12, 2021 | 200.00 | 207.21 | 195.56 | 205.95 | 242,500 | +5.14(+2.56%) |
Feb 11, 2021 | 203.55 | 206.55 | 197.62 | 200.81 | 205,416 | -1.34(-0.66%) |
Feb 10, 2021 | 204.33 | 206.36 | 196.87 | 202.15 | 170,027 | -0.94(-0.46%) |
Feb 09, 2021 | 199.91 | 204.53 | 194.30 | 203.09 | 196,669 | +5.07(+2.56%) |
Feb 08, 2021 | 188.62 | 199.88 | 188.23 | 198.02 | 301,978 | +10.37(+5.53%) |
Feb 05, 2021 | 188.94 | 189.27 | 185.00 | 187.65 | 188,900 | +0.23(+0.12%) |
Feb 04, 2021 | 180.32 | 187.44 | 179.50 | 187.42 | 182,584 | +7.95(+4.43%) |
Feb 03, 2021 | 187.90 | 190.12 | 178.40 | 179.47 | 184,887 | -8.51(-4.53%) |
Feb 02, 2021 | 186.04 | 190.68 | 184.12 | 187.98 | 155,174 | +4.63(+2.53%) |
Feb 01, 2021 | 177.79 | 184.39 | 175.24 | 183.35 | 188,557 | +6.60(+3.73%) |
Jan 29, 2021 | 178.93 | 179.62 | 175.72 | 176.75 | 189,300 | -3.83(-2.12%) |
Jan 28, 2021 | 177.29 | 183.51 | 174.68 | 180.58 | 270,108 | +6.32(+3.63%) |
Jan 27, 2021 | 179.11 | 180.25 | 171.16 | 174.26 | 307,777 | -8.58(-4.69%) |
Jan 26, 2021 | 195.12 | 195.26 | 182.74 | 182.84 | 187,640 | -10.72(-5.54%) |
Jan 25, 2021 | 193.52 | 196.20 | 191.28 | 193.56 | 153,102 | -1.32(-0.68%) |
Jan 22, 2021 | 195.78 | 198.62 | 191.64 | 194.88 | 192,300 | -2.72(-1.38%) |
Jan 21, 2021 | 201.43 | 203.57 | 196.66 | 197.60 | 141,558 | -2.58(-1.29%) |
Jan 20, 2021 | 198.33 | 200.89 | 195.00 | 200.18 | 147,514 | +3.54(+1.80%) |
Jan 19, 2021 | 197.09 | 200.48 | 195.50 | 196.64 | 179,506 | +2.34(+1.20%) |
Jan 15, 2021 | 190.86 | 195.24 | 186.18 | 194.30 | 192,500 | +1.53(+0.79%) |
Jan 14, 2021 | 188.94 | 194.33 | 187.95 | 192.77 | 141,879 | +5.61(+3.00%) |
Jan 13, 2021 | 193.37 | 194.72 | 185.42 | 187.16 | 188,371 | -6.39(-3.30%) |
Jan 12, 2021 | 191.90 | 194.99 | 189.87 | 193.55 | 109,078 | +2.18(+1.14%) |
Jan 11, 2021 | 191.32 | 194.20 | 189.68 | 191.37 | 217,497 | -1.77(-0.92%) |
Jan 08, 2021 | 194.12 | 197.40 | 191.35 | 193.14 | 156,800 | -0.75(-0.39%) |
Jan 07, 2021 | 188.00 | 194.85 | 187.24 | 193.89 | 161,033 | +6.88(+3.68%) |
Jan 06, 2021 | 181.16 | 187.63 | 179.47 | 187.01 | 337,418 | +6.15(+3.40%) |
Jan 05, 2021 | 179.42 | 183.30 | 178.45 | 180.86 | 153,972 | +0.93(+0.52%) |
Jan 04, 2021 | 181.62 | 184.22 | 178.31 | 179.93 | 268,349 | -0.87(-0.48%) |
Dec 31, 2020 | 180.80 | 180.80 | 180.80 | 84,886 | -1.52(-0.83%) | |
Dec 30, 2020 | 182.07 | 184.65 | 182.04 | 182.32 | 84,886 | -0.01(-0.01%) |
Dec 29, 2020 | 183.37 | 183.37 | 180.34 | 182.33 | 152,041 | -0.50(-0.27%) |
Dec 28, 2020 | 186.83 | 186.83 | 182.82 | 182.83 | 114,850 | -2.64(-1.42%) |
Dec 24, 2020 | 185.50 | 186.89 | 182.75 | 185.47 | 29,400 | +1.21(+0.66%) |
Dec 23, 2020 | 186.15 | 187.01 | 183.86 | 184.26 | 100,091 | -1.71(-0.92%) |
Dec 22, 2020 | 184.02 | 187.83 | 183.40 | 185.97 | 143,762 | +3.22(+1.76%) |
Dec 21, 2020 | 179.83 | 184.18 | 177.08 | 182.75 | 134,058 | -1.04(-0.57%) |
Dec 18, 2020 | 184.76 | 186.49 | 182.76 | 183.79 | 317,500 | -1.05(-0.57%) |
Dec 17, 2020 | 185.86 | 194.00 | 183.00 | 184.84 | 192,817 | -1.14(-0.61%) |
Dec 16, 2020 | 184.88 | 186.82 | 182.84 | 185.98 | 114,674 | +1.10(+0.59%) |
Dec 15, 2020 | 183.13 | 185.75 | 180.69 | 184.88 | 105,709 | +3.80(+2.10%) |
Dec 14, 2020 | 187.70 | 187.70 | 180.15 | 181.08 | 152,154 | -3.35(-1.82%) |
Dec 11, 2020 | 180.01 | 186.02 | 180.01 | 184.43 | 163,000 | +2.67(+1.47%) |
Dec 10, 2020 | 181.60 | 182.79 | 176.70 | 181.76 | 225,371 | -0.76(-0.42%) |
Dec 09, 2020 | 189.27 | 190.74 | 181.47 | 182.52 | 247,764 | -6.27(-3.32%) |
Dec 08, 2020 | 184.09 | 188.88 | 182.97 | 188.79 | 157,845 | +3.22(+1.74%) |
Dec 07, 2020 | 182.35 | 186.03 | 180.35 | 185.57 | 197,048 | +2.57(+1.40%) |
Dec 04, 2020 | 180.04 | 185.24 | 179.44 | 183.00 | 277,700 | +5.36(+3.02%) |
Dec 03, 2020 | 174.46 | 178.87 | 173.25 | 177.64 | 182,981 | +3.11(+1.78%) |
Dec 02, 2020 | 177.04 | 177.04 | 172.60 | 174.53 | 155,882 | -2.16(-1.22%) |
Dec 01, 2020 | 176.81 | 178.70 | 172.65 | 176.69 | 228,302 | +2.15(+1.23%) |
Nov 30, 2020 | 174.02 | 177.26 | 172.37 | 174.54 | 212,629 | +1.24(+0.72%) |
Nov 27, 2020 | 172.21 | 173.79 | 171.00 | 173.30 | 50,100 | +1.06(+0.62%) |
Nov 25, 2020 | 173.59 | 174.80 | 171.13 | 172.24 | 134,300 | -2.59(-1.48%) |
Nov 24, 2020 | 168.87 | 175.54 | 168.84 | 174.83 | 165,903 | +5.57(+3.29%) |
Nov 23, 2020 | 172.65 | 173.95 | 167.62 | 169.26 | 240,491 | -1.76(-1.03%) |
Nov 20, 2020 | 169.00 | 174.71 | 167.79 | 171.02 | 291,900 | +1.20(+0.71%) |
Nov 19, 2020 | 168.52 | 170.25 | 165.14 | 169.82 | 216,943 | +1.31(+0.78%) |
Nov 18, 2020 | 169.73 | 171.31 | 166.37 | 168.51 | 262,693 | -0.87(-0.51%) |
Nov 17, 2020 | 167.97 | 169.59 | 165.21 | 169.38 | 181,369 | +0.25(+0.15%) |
Nov 16, 2020 | 169.10 | 170.90 | 167.26 | 169.13 | 343,300 | +2.16(+1.29%) |
Nov 13, 2020 | 165.38 | 168.86 | 165.00 | 166.97 | 177,000 | +3.10(+1.89%) |
Nov 12, 2020 | 166.77 | 167.94 | 162.86 | 163.87 | 206,904 | -3.19(-1.91%) |
Nov 11, 2020 | 170.66 | 171.62 | 163.33 | 167.06 | 260,038 | -2.48(-1.46%) |
Nov 10, 2020 | 170.57 | 175.15 | 163.59 | 169.54 | 309,033 | -0.38(-0.22%) |
Nov 09, 2020 | 173.96 | 176.07 | 168.26 | 169.92 | 430,547 | +4.61(+2.79%) |
Nov 06, 2020 | 166.91 | 167.51 | 164.74 | 165.31 | 201,700 | -1.18(-0.71%) |
Nov 05, 2020 | 162.59 | 167.07 | 162.59 | 166.49 | 191,255 | +5.80(+3.61%) |
Nov 04, 2020 | 158.88 | 162.69 | 157.49 | 160.69 | 311,801 | +1.43(+0.90%) |
Nov 03, 2020 | 153.75 | 159.62 | 153.64 | 159.26 | 267,842 | +7.91(+5.23%) |
Nov 02, 2020 | 149.45 | 153.25 | 147.92 | 151.35 | 235,177 | +3.69(+2.50%) |
Oct 30, 2020 | 147.94 | 151.14 | 144.27 | 147.66 | 245,400 | +0.70(+0.48%) |
Oct 29, 2020 | 139.61 | 149.77 | 135.24 | 146.96 | 494,802 | +5.16(+3.64%) |
Oct 28, 2020 | 141.19 | 143.55 | 139.60 | 141.80 | 312,609 | -1.99(-1.38%) |
Oct 27, 2020 | 147.28 | 147.90 | 142.49 | 143.79 | 200,613 | -3.15(-2.14%) |
Oct 26, 2020 | 146.16 | 147.02 | 144.78 | 146.94 | 168,908 | -0.47(-0.32%) |
Oct 23, 2020 | 148.30 | 149.00 | 145.94 | 147.41 | 164,900 | +0.36(+0.24%) |
Oct 22, 2020 | 145.44 | 148.20 | 142.76 | 147.05 | 229,023 | +3.12(+2.17%) |
Oct 21, 2020 | 143.13 | 145.00 | 140.93 | 143.93 | 130,549 | +1.65(+1.16%) |
Oct 20, 2020 | 142.76 | 144.30 | 142.14 | 142.28 | 89,648 | +0.98(+0.69%) |
Oct 19, 2020 | 144.21 | 145.31 | 140.82 | 141.30 | 161,887 | -3.35(-2.32%) |
Oct 16, 2020 | 147.49 | 148.65 | 144.60 | 144.65 | 226,100 | -3.83(-2.58%) |
Oct 15, 2020 | 144.20 | 149.93 | 144.20 | 148.48 | 184,310 | +2.44(+1.67%) |
Oct 14, 2020 | 144.15 | 146.36 | 143.92 | 146.04 | 207,547 | +2.33(+1.62%) |
Oct 13, 2020 | 145.10 | 148.64 | 143.43 | 143.71 | 264,251 | -1.66(-1.14%) |
Oct 12, 2020 | 144.14 | 151.36 | 143.85 | 145.37 | 182,357 | +1.59(+1.11%) |
Oct 09, 2020 | 143.42 | 144.64 | 140.96 | 143.78 | 166,300 | +1.51(+1.06%) |
Oct 08, 2020 | 139.00 | 143.24 | 137.67 | 142.27 | 167,623 | +4.30(+3.12%) |
Oct 07, 2020 | 137.64 | 142.46 | 137.42 | 137.97 | 263,947 | +1.75(+1.28%) |
Oct 06, 2020 | 134.30 | 138.64 | 134.30 | 136.22 | 234,700 | +2.09(+1.56%) |
Oct 05, 2020 | 129.79 | 135.46 | 129.79 | 134.13 | 192,378 | +4.93(+3.82%) |
Oct 02, 2020 | 125.51 | 132.47 | 125.51 | 129.20 | 141,200 | +1.37(+1.07%) |
Oct 01, 2020 | 125.14 | 128.80 | 124.23 | 127.83 | 249,379 | +1.69(+1.34%) |
Sep 30, 2020 | 126.43 | 129.17 | 124.22 | 126.14 | 271,102 | -0.29(-0.23%) |
Sep 29, 2020 | 127.27 | 129.84 | 124.92 | 126.43 | 106,547 | -0.66(-0.52%) |
Sep 28, 2020 | 124.48 | 127.84 | 124.48 | 127.09 | 168,135 | +3.98(+3.23%) |
Sep 25, 2020 | 121.47 | 125.14 | 121.14 | 123.11 | 149,100 | +1.03(+0.84%) |
Sep 24, 2020 | 120.67 | 124.75 | 120.12 | 122.08 | 125,654 | +1.22(+1.01%) |
Sep 23, 2020 | 120.23 | 123.41 | 120.23 | 120.86 | 135,137 | +0.00(+0.00%) |
Sep 22, 2020 | 120.65 | 121.87 | 117.07 | 120.86 | 210,776 | +0.39(+0.32%) |
Sep 21, 2020 | 122.39 | 123.04 | 117.69 | 120.47 | 212,848 | -4.44(-3.55%) |
Sep 18, 2020 | 131.49 | 131.70 | 123.94 | 124.91 | 507,900 | -5.42(-4.16%) |
Sep 17, 2020 | 129.44 | 132.18 | 128.91 | 130.33 | 188,067 | -1.01(-0.77%) |
Sep 16, 2020 | 134.80 | 134.80 | 130.00 | 131.34 | 159,482 | -2.29(-1.71%) |
Sep 15, 2020 | 131.71 | 134.05 | 131.23 | 133.63 | 87,729 | +2.38(+1.81%) |
Sep 14, 2020 | 132.74 | 133.67 | 130.23 | 131.25 | 155,392 | -0.73(-0.55%) |
Sep 11, 2020 | 132.88 | 134.80 | 131.01 | 131.98 | 103,900 | +0.11(+0.08%) |
Sep 10, 2020 | 134.95 | 135.98 | 131.72 | 131.87 | 127,472 | -3.35(-2.48%) |
Sep 09, 2020 | 131.67 | 137.36 | 131.67 | 135.22 | 159,203 | +3.07(+2.32%) |
Sep 08, 2020 | 130.76 | 135.89 | 129.08 | 132.15 | 137,357 | +0.82(+0.62%) |
Sep 04, 2020 | 134.96 | 135.50 | 127.88 | 131.33 | 212,900 | -1.49(-1.12%) |
Sep 03, 2020 | 139.39 | 142.24 | 130.47 | 132.82 | 171,357 | -6.54(-4.69%) |
Sep 02, 2020 | 140.00 | 140.00 | 133.97 | 139.36 | 261,235 | -0.91(-0.65%) |
Sep 01, 2020 | 134.36 | 141.09 | 132.95 | 140.27 | 234,795 | +6.07(+4.52%) |
Aug 31, 2020 | 134.32 | 135.54 | 132.31 | 134.20 | 199,827 | -0.01(-0.01%) |
Aug 28, 2020 | 135.93 | 135.93 | 133.88 | 134.21 | 141,300 | -1.16(-0.86%) |
Aug 27, 2020 | 135.38 | 136.00 | 133.25 | 135.37 | 94,687 | +0.87(+0.65%) |
Aug 26, 2020 | 133.45 | 135.10 | 131.89 | 134.50 | 133,628 | +1.47(+1.11%) |
Aug 25, 2020 | 133.15 | 134.17 | 132.55 | 133.03 | 97,559 | -0.39(-0.29%) |
Aug 24, 2020 | 135.55 | 135.55 | 131.30 | 133.42 | 172,308 | -1.36(-1.01%) |
Aug 21, 2020 | 131.21 | 135.10 | 131.15 | 134.78 | 144,400 | +3.46(+2.63%) |
Aug 20, 2020 | 130.66 | 132.20 | 130.00 | 131.32 | 115,949 | -0.29(-0.22%) |
Aug 19, 2020 | 131.78 | 133.32 | 131.04 | 131.61 | 134,198 | +0.56(+0.43%) |
Aug 18, 2020 | 131.00 | 131.94 | 129.61 | 131.05 | 198,628 | -0.02(-0.02%) |
Aug 17, 2020 | 130.30 | 131.16 | 129.25 | 131.07 | 120,694 | +0.75(+0.58%) |
Aug 14, 2020 | 131.01 | 131.37 | 129.14 | 130.32 | 108,200 | -0.42(-0.32%) |
Aug 13, 2020 | 130.38 | 132.74 | 129.40 | 130.74 | 215,632 | -0.69(-0.52%) |
Aug 12, 2020 | 129.87 | 136.11 | 127.95 | 131.43 | 238,672 | +3.36(+2.62%) |
Aug 11, 2020 | 129.58 | 130.76 | 127.36 | 128.07 | 240,401 | -0.46(-0.36%) |
Aug 10, 2020 | 124.68 | 130.08 | 124.68 | 128.53 | 334,452 | +4.23(+3.40%) |
Aug 07, 2020 | 122.15 | 124.78 | 122.15 | 124.30 | 104,900 | +1.37(+1.11%) |
Aug 06, 2020 | 124.29 | 125.25 | 122.44 | 122.93 | 125,528 | -2.05(-1.64%) |
Aug 05, 2020 | 123.12 | 125.82 | 122.81 | 124.98 | 246,133 | +2.15(+1.75%) |
Aug 04, 2020 | 121.55 | 123.31 | 120.47 | 122.83 | 199,145 | +1.27(+1.04%) |
Aug 03, 2020 | 120.69 | 122.00 | 118.66 | 121.56 | 257,101 | +2.11(+1.77%) |
Jul 31, 2020 | 121.11 | 122.24 | 116.14 | 119.45 | 268,000 | -1.21(-1.00%) |
Jul 30, 2020 | 121.97 | 124.36 | 118.52 | 120.66 | 350,009 | -1.77(-1.45%) |
Jul 29, 2020 | 126.31 | 129.09 | 120.65 | 122.43 | 492,340 | -3.05(-2.43%) |
Jul 28, 2020 | 128.05 | 129.28 | 125.26 | 125.48 | 269,401 | -3.71(-2.87%) |
Jul 27, 2020 | 126.60 | 129.52 | 125.88 | 129.19 | 183,563 | +2.85(+2.26%) |
Jul 24, 2020 | 126.33 | 126.87 | 125.10 | 126.34 | 146,600 | -0.99(-0.78%) |
Jul 23, 2020 | 126.05 | 129.66 | 126.04 | 127.33 | 193,171 | +0.87(+0.69%) |
Jul 22, 2020 | 130.19 | 132.13 | 126.39 | 126.46 | 311,976 | -3.72(-2.86%) |
Jul 21, 2020 | 131.37 | 131.77 | 129.13 | 130.18 | 218,302 | -0.03(-0.02%) |
Jul 20, 2020 | 129.58 | 130.63 | 128.20 | 130.21 | 157,869 | +0.30(+0.23%) |
Jul 17, 2020 | 127.88 | 132.62 | 126.95 | 129.91 | 361,400 | +1.74(+1.36%) |
Jul 16, 2020 | 127.47 | 130.09 | 126.15 | 128.17 | 303,117 | +0.55(+0.43%) |
Jul 15, 2020 | 126.92 | 128.42 | 124.71 | 127.62 | 271,287 | +3.13(+2.51%) |
Jul 14, 2020 | 122.34 | 124.84 | 121.06 | 124.49 | 236,450 | +1.92(+1.57%) |
Jul 13, 2020 | 125.86 | 128.47 | 122.26 | 122.57 | 296,076 | -2.18(-1.75%) |
Jul 10, 2020 | 122.73 | 124.77 | 121.13 | 124.75 | 213,800 | +2.23(+1.82%) |
Jul 09, 2020 | 122.02 | 123.57 | 121.34 | 122.52 | 232,601 | +0.23(+0.19%) |
Jul 08, 2020 | 119.01 | 122.38 | 118.66 | 122.29 | 343,831 | +3.65(+3.08%) |
Jul 07, 2020 | 116.80 | 120.73 | 115.75 | 118.64 | 388,796 | +1.13(+0.96%) |
Jul 06, 2020 | 115.38 | 119.12 | 114.74 | 117.51 | 315,881 | +5.13(+4.56%) |
Jul 02, 2020 | 112.23 | 113.16 | 111.31 | 112.38 | 236,100 | +2.14(+1.94%) |