Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 187.81 | 189.35 | 183.23 | 184.12 | 579,388 | -2.35(-1.26%) |
May 27, 2021 | 186.25 | 187.35 | 183.81 | 186.47 | 621,537 | +0.72(+0.39%) |
May 26, 2021 | 182.93 | 187.56 | 181.94 | 185.75 | 649,610 | +4.07(+2.24%) |
May 25, 2021 | 182.71 | 184.07 | 180.77 | 181.68 | 600,435 | -0.02(-0.01%) |
May 24, 2021 | 180.22 | 182.68 | 179.32 | 181.70 | 532,375 | +2.63(+1.47%) |
May 21, 2021 | 183.51 | 184.01 | 178.68 | 179.07 | 445,460 | -3.38(-1.85%) |
May 20, 2021 | 181.76 | 184.35 | 180.67 | 182.45 | 449,756 | +1.06(+0.58%) |
May 19, 2021 | 181.44 | 183.68 | 178.09 | 181.39 | 399,284 | -3.32(-1.80%) |
May 18, 2021 | 184.89 | 186.96 | 183.51 | 184.71 | 482,091 | +1.00(+0.54%) |
May 17, 2021 | 182.87 | 185.00 | 180.54 | 183.71 | 418,641 | -0.54(-0.29%) |
May 14, 2021 | 180.38 | 185.75 | 178.91 | 184.25 | 555,890 | +5.40(+3.02%) |
May 13, 2021 | 179.45 | 183.73 | 176.95 | 178.85 | 567,780 | -0.40(-0.22%) |
May 12, 2021 | 184.68 | 188.22 | 178.32 | 179.25 | 850,287 | -7.01(-3.76%) |
May 11, 2021 | 191.64 | 191.69 | 182.68 | 186.26 | 1,144,669 | -9.51(-4.86%) |
May 10, 2021 | 195.56 | 199.57 | 194.21 | 195.77 | 566,506 | -0.73(-0.37%) |
May 07, 2021 | 191.60 | 197.46 | 191.45 | 196.50 | 593,111 | +4.14(+2.15%) |
May 06, 2021 | 198.17 | 199.18 | 190.37 | 192.36 | 560,185 | -5.19(-2.63%) |
May 05, 2021 | 197.14 | 200.79 | 195.94 | 197.55 | 516,149 | +1.58(+0.81%) |
May 04, 2021 | 196.50 | 197.50 | 191.14 | 195.97 | 474,722 | -2.86(-1.44%) |
May 03, 2021 | 202.55 | 203.69 | 197.80 | 198.83 | 712,502 | -2.44(-1.21%) |
Apr 30, 2021 | 201.85 | 203.40 | 197.69 | 201.27 | 566,200 | -1.34(-0.66%) |
Apr 29, 2021 | 200.06 | 204.00 | 199.96 | 202.61 | 1,436,620 | +5.22(+2.64%) |
Apr 28, 2021 | 199.92 | 201.66 | 196.91 | 197.39 | 562,367 | -2.71(-1.35%) |
Apr 27, 2021 | 197.41 | 201.57 | 195.99 | 200.10 | 720,414 | +5.45(+2.80%) |
Apr 26, 2021 | 196.91 | 196.96 | 191.71 | 194.65 | 549,230 | -0.99(-0.51%) |
Apr 23, 2021 | 195.57 | 196.93 | 193.36 | 195.64 | 519,800 | +0.87(+0.45%) |
Apr 22, 2021 | 193.83 | 196.81 | 192.46 | 194.77 | 461,687 | +0.74(+0.38%) |
Apr 21, 2021 | 189.62 | 194.39 | 189.41 | 194.03 | 600,364 | +3.44(+1.80%) |
Apr 20, 2021 | 194.59 | 196.59 | 188.16 | 190.59 | 738,357 | -3.70(-1.90%) |
Apr 19, 2021 | 199.18 | 200.61 | 194.01 | 194.29 | 1,490,908 | -6.22(-3.10%) |
Apr 16, 2021 | 198.11 | 201.12 | 196.55 | 200.51 | 497,700 | +3.96(+2.01%) |
Apr 15, 2021 | 196.58 | 199.10 | 195.01 | 196.55 | 380,142 | +1.59(+0.82%) |
Apr 14, 2021 | 201.13 | 203.08 | 194.25 | 194.96 | 505,134 | -5.99(-2.98%) |
Apr 13, 2021 | 195.60 | 202.36 | 193.21 | 200.95 | 532,471 | +4.86(+2.48%) |
Apr 12, 2021 | 202.86 | 204.91 | 195.62 | 196.09 | 777,646 | -6.77(-3.34%) |
Apr 09, 2021 | 197.77 | 203.03 | 197.51 | 202.86 | 691,100 | +5.70(+2.89%) |
Apr 08, 2021 | 195.55 | 199.47 | 194.30 | 197.16 | 621,897 | +2.50(+1.28%) |
Apr 07, 2021 | 196.85 | 198.74 | 194.36 | 194.66 | 427,995 | -2.77(-1.40%) |
Apr 06, 2021 | 198.83 | 202.23 | 196.33 | 197.43 | 512,679 | -1.72(-0.86%) |
Apr 05, 2021 | 197.51 | 199.99 | 194.78 | 199.15 | 508,227 | +3.53(+1.80%) |
Apr 01, 2021 | 193.66 | 197.04 | 191.37 | 195.62 | 653,700 | +4.83(+2.53%) |
Mar 31, 2021 | 190.87 | 194.36 | 186.61 | 190.79 | 1,404,382 | +0.29(+0.15%) |
Mar 30, 2021 | 194.18 | 194.37 | 189.51 | 190.50 | 1,410,627 | -3.57(-1.84%) |
Mar 29, 2021 | 200.00 | 204.23 | 193.91 | 194.07 | 582,920 | -5.89(-2.95%) |
Mar 26, 2021 | 196.90 | 201.62 | 195.51 | 199.96 | 550,700 | +4.07(+2.08%) |
Mar 25, 2021 | 188.68 | 196.92 | 186.90 | 195.89 | 488,691 | +5.45(+2.86%) |
Mar 24, 2021 | 193.37 | 195.64 | 190.01 | 190.44 | 484,819 | -1.76(-0.92%) |
Mar 23, 2021 | 195.33 | 198.60 | 191.50 | 192.20 | 521,169 | -5.18(-2.62%) |
Mar 22, 2021 | 194.65 | 200.32 | 190.21 | 197.38 | 1,007,749 | +0.75(+0.38%) |
Mar 19, 2021 | 186.42 | 198.10 | 184.95 | 196.63 | 1,419,600 | +9.36(+5.00%) |
Mar 18, 2021 | 203.08 | 205.28 | 183.51 | 187.27 | 2,413,264 | -8.74(-4.46%) |
Mar 17, 2021 | 190.37 | 196.42 | 190.00 | 196.01 | 1,380,786 | +2.55(+1.32%) |
Mar 16, 2021 | 197.03 | 201.19 | 190.40 | 193.46 | 803,049 | -4.44(-2.24%) |
Mar 15, 2021 | 192.71 | 200.49 | 192.02 | 197.90 | 869,728 | +7.10(+3.72%) |
Mar 12, 2021 | 191.22 | 193.42 | 187.57 | 190.80 | 456,400 | -0.89(-0.46%) |
Mar 11, 2021 | 185.70 | 192.08 | 183.93 | 191.69 | 828,369 | +8.31(+4.53%) |
Mar 10, 2021 | 183.54 | 185.41 | 180.07 | 183.38 | 851,248 | +0.66(+0.36%) |
Mar 09, 2021 | 188.89 | 189.99 | 181.15 | 182.72 | 1,158,522 | -3.71(-1.99%) |
Mar 08, 2021 | 185.88 | 191.07 | 184.19 | 186.43 | 678,674 | +3.07(+1.67%) |
Mar 05, 2021 | 188.20 | 188.20 | 172.77 | 183.36 | 1,421,700 | +0.17(+0.09%) |
Mar 04, 2021 | 192.10 | 195.43 | 180.56 | 183.19 | 873,956 | -9.15(-4.76%) |
Mar 03, 2021 | 194.92 | 201.48 | 191.84 | 192.34 | 1,252,955 | -2.15(-1.11%) |
Mar 02, 2021 | 194.05 | 197.84 | 193.17 | 194.49 | 325,634 | +0.41(+0.21%) |
Mar 01, 2021 | 188.91 | 195.97 | 187.30 | 194.08 | 1,309,251 | +7.96(+4.28%) |
Feb 26, 2021 | 188.99 | 191.10 | 184.36 | 186.12 | 1,016,000 | -0.13(-0.07%) |
Feb 25, 2021 | 196.11 | 197.95 | 185.80 | 186.25 | 931,247 | -8.35(-4.29%) |
Feb 24, 2021 | 189.58 | 195.00 | 189.15 | 194.60 | 427,693 | +4.39(+2.31%) |
Feb 23, 2021 | 187.68 | 190.96 | 180.94 | 190.21 | 458,693 | -0.08(-0.04%) |
Feb 22, 2021 | 193.10 | 194.13 | 188.55 | 190.29 | 540,155 | -4.03(-2.07%) |
Feb 19, 2021 | 194.23 | 197.73 | 193.00 | 194.32 | 587,000 | +1.59(+0.82%) |
Feb 18, 2021 | 193.68 | 195.85 | 192.40 | 192.73 | 676,210 | -3.13(-1.60%) |
Feb 17, 2021 | 191.79 | 198.09 | 191.37 | 195.86 | 660,658 | +0.92(+0.47%) |
Feb 16, 2021 | 192.43 | 197.05 | 190.02 | 194.94 | 544,676 | +2.62(+1.36%) |
Feb 12, 2021 | 187.50 | 192.92 | 187.50 | 192.32 | 325,500 | +3.92(+2.08%) |
Feb 11, 2021 | 190.26 | 193.72 | 187.43 | 188.40 | 565,150 | -1.14(-0.60%) |
Feb 10, 2021 | 191.55 | 192.05 | 185.05 | 189.54 | 418,276 | -2.29(-1.19%) |
Feb 09, 2021 | 192.10 | 195.90 | 190.51 | 191.83 | 503,442 | -0.37(-0.19%) |
Feb 08, 2021 | 192.03 | 193.72 | 190.80 | 192.20 | 527,883 | +1.40(+0.73%) |
Feb 05, 2021 | 188.61 | 192.98 | 186.40 | 190.80 | 593,700 | +4.25(+2.28%) |
Feb 04, 2021 | 183.28 | 186.55 | 182.48 | 186.55 | 628,264 | +4.34(+2.38%) |
Feb 03, 2021 | 182.06 | 183.53 | 179.84 | 182.21 | 572,959 | +1.02(+0.56%) |
Feb 02, 2021 | 174.89 | 182.16 | 174.89 | 181.19 | 894,294 | +8.50(+4.92%) |
Feb 01, 2021 | 177.11 | 179.48 | 171.02 | 172.69 | 776,179 | -3.04(-1.73%) |
Jan 29, 2021 | 176.06 | 179.49 | 174.73 | 175.73 | 764,300 | -2.96(-1.66%) |
Jan 28, 2021 | 178.18 | 180.37 | 175.00 | 178.69 | 838,457 | +2.02(+1.14%) |
Jan 27, 2021 | 177.10 | 182.65 | 175.41 | 176.67 | 1,086,709 | -8.08(-4.37%) |
Jan 26, 2021 | 187.01 | 187.70 | 183.17 | 184.75 | 680,561 | -1.98(-1.06%) |
Jan 25, 2021 | 190.09 | 194.04 | 185.21 | 186.73 | 728,824 | -2.94(-1.55%) |
Jan 22, 2021 | 187.48 | 190.65 | 186.90 | 189.67 | 555,700 | +0.99(+0.52%) |
Jan 21, 2021 | 185.06 | 189.98 | 185.06 | 188.68 | 631,691 | +3.70(+2.00%) |
Jan 20, 2021 | 186.06 | 188.84 | 183.17 | 184.98 | 850,368 | +0.32(+0.17%) |
Jan 19, 2021 | 191.47 | 191.47 | 183.52 | 184.66 | 839,867 | -5.15(-2.71%) |
Jan 15, 2021 | 193.19 | 195.99 | 187.60 | 189.81 | 696,800 | -4.72(-2.43%) |
Jan 14, 2021 | 194.50 | 197.45 | 193.38 | 194.53 | 452,304 | +1.93(+1.00%) |
Jan 13, 2021 | 193.38 | 195.54 | 190.34 | 192.60 | 729,225 | +0.82(+0.43%) |
Jan 12, 2021 | 189.00 | 194.78 | 187.32 | 191.78 | 1,072,084 | +2.78(+1.47%) |
Jan 11, 2021 | 179.97 | 189.75 | 179.25 | 189.00 | 798,609 | +6.20(+3.39%) |
Jan 08, 2021 | 185.25 | 186.04 | 179.51 | 182.80 | 680,400 | -1.51(-0.82%) |
Jan 07, 2021 | 181.68 | 185.72 | 180.07 | 184.31 | 623,347 | +1.93(+1.06%) |
Jan 06, 2021 | 172.74 | 184.99 | 172.74 | 182.38 | 1,056,642 | +9.89(+5.73%) |
Jan 05, 2021 | 166.08 | 172.71 | 165.62 | 172.49 | 1,030,603 | +5.40(+3.23%) |
Jan 04, 2021 | 175.07 | 175.63 | 164.33 | 167.09 | 1,421,057 | -7.89(-4.51%) |
Dec 31, 2020 | 174.98 | 174.98 | 174.98 | 1,117,880 | +2.24(+1.30%) | |
Dec 30, 2020 | 170.60 | 173.55 | 169.13 | 172.74 | 1,117,880 | +2.95(+1.74%) |
Dec 29, 2020 | 167.49 | 170.07 | 165.06 | 169.79 | 1,440,207 | +4.23(+2.55%) |
Dec 28, 2020 | 160.16 | 167.23 | 158.71 | 165.56 | 1,687,031 | +6.71(+4.22%) |
Dec 24, 2020 | 155.94 | 159.34 | 155.10 | 158.85 | 308,700 | +2.59(+1.66%) |
Dec 23, 2020 | 156.52 | 157.85 | 155.57 | 156.26 | 621,538 | -0.44(-0.28%) |
Dec 22, 2020 | 156.80 | 157.04 | 153.34 | 156.70 | 673,484 | +0.33(+0.21%) |
Dec 21, 2020 | 155.51 | 158.95 | 154.10 | 156.37 | 863,689 | -1.51(-0.96%) |
Dec 18, 2020 | 164.12 | 165.14 | 156.97 | 157.88 | 911,400 | -5.67(-3.47%) |
Dec 17, 2020 | 164.00 | 164.94 | 161.71 | 163.55 | 787,283 | +0.55(+0.34%) |
Dec 16, 2020 | 158.51 | 163.29 | 158.00 | 163.00 | 869,251 | +4.85(+3.07%) |
Dec 15, 2020 | 159.73 | 161.07 | 156.44 | 158.15 | 1,042,818 | -1.08(-0.68%) |
Dec 14, 2020 | 165.62 | 165.62 | 158.54 | 159.23 | 1,079,009 | -4.51(-2.75%) |
Dec 11, 2020 | 166.92 | 167.32 | 162.91 | 163.74 | 467,700 | -1.21(-0.73%) |
Dec 10, 2020 | 167.97 | 167.97 | 163.08 | 164.95 | 719,042 | +1.30(+0.79%) |
Dec 09, 2020 | 165.35 | 166.59 | 162.61 | 163.65 | 538,401 | -1.34(-0.81%) |
Dec 08, 2020 | 161.80 | 166.27 | 161.51 | 164.99 | 641,172 | +1.62(+0.99%) |
Dec 07, 2020 | 161.84 | 163.75 | 160.47 | 163.37 | 744,926 | +1.75(+1.08%) |
Dec 04, 2020 | 162.63 | 163.76 | 159.15 | 161.62 | 868,500 | -1.18(-0.72%) |
Dec 03, 2020 | 160.00 | 167.53 | 159.04 | 162.80 | 1,651,670 | +6.73(+4.31%) |
Dec 02, 2020 | 160.11 | 163.09 | 155.79 | 156.07 | 1,323,048 | -6.05(-3.73%) |
Dec 01, 2020 | 158.97 | 163.42 | 158.35 | 162.12 | 1,394,328 | +5.72(+3.66%) |
Nov 30, 2020 | 159.13 | 159.24 | 152.37 | 156.40 | 672,512 | -1.69(-1.07%) |
Nov 27, 2020 | 156.34 | 159.35 | 155.59 | 158.09 | 375,500 | +2.25(+1.44%) |
Nov 25, 2020 | 156.98 | 157.84 | 154.42 | 155.84 | 687,100 | -1.65(-1.05%) |
Nov 24, 2020 | 159.03 | 159.47 | 154.16 | 157.49 | 830,125 | +1.26(+0.81%) |
Nov 23, 2020 | 156.25 | 159.55 | 154.53 | 156.23 | 830,905 | +1.03(+0.66%) |
Nov 20, 2020 | 155.57 | 156.84 | 154.20 | 155.20 | 330,300 | -0.01(-0.01%) |
Nov 19, 2020 | 154.42 | 156.44 | 152.67 | 155.21 | 615,404 | +2.31(+1.51%) |
Nov 18, 2020 | 152.45 | 156.71 | 152.45 | 152.90 | 524,501 | +0.28(+0.18%) |
Nov 17, 2020 | 149.83 | 154.70 | 148.09 | 152.62 | 527,184 | +1.24(+0.82%) |
Nov 16, 2020 | 148.35 | 151.50 | 146.06 | 151.38 | 924,882 | +5.34(+3.66%) |
Nov 13, 2020 | 144.10 | 146.45 | 141.72 | 146.04 | 639,200 | +3.21(+2.25%) |
Nov 12, 2020 | 144.28 | 146.25 | 141.78 | 142.83 | 442,142 | -1.77(-1.22%) |
Nov 11, 2020 | 144.47 | 146.66 | 140.00 | 144.60 | 490,872 | +0.83(+0.58%) |
Nov 10, 2020 | 148.01 | 149.72 | 143.50 | 143.77 | 864,887 | -2.53(-1.73%) |
Nov 09, 2020 | 146.01 | 159.59 | 145.46 | 146.30 | 1,459,947 | +5.78(+4.11%) |
Nov 06, 2020 | 141.62 | 142.54 | 139.21 | 140.52 | 428,300 | -1.31(-0.92%) |
Nov 05, 2020 | 142.12 | 143.44 | 141.04 | 141.83 | 685,511 | +0.24(+0.17%) |
Nov 04, 2020 | 137.38 | 143.90 | 137.05 | 141.59 | 723,131 | +4.98(+3.65%) |
Nov 03, 2020 | 134.16 | 137.34 | 132.25 | 136.61 | 469,621 | +4.76(+3.61%) |
Nov 02, 2020 | 134.47 | 136.13 | 130.59 | 131.85 | 610,615 | -1.49(-1.12%) |
Oct 30, 2020 | 133.77 | 135.14 | 131.75 | 133.34 | 684,700 | -0.76(-0.57%) |
Oct 29, 2020 | 131.91 | 135.52 | 130.59 | 134.10 | 489,675 | +2.20(+1.67%) |
Oct 28, 2020 | 134.80 | 136.55 | 131.58 | 131.90 | 659,384 | -3.35(-2.48%) |
Oct 27, 2020 | 132.84 | 136.35 | 132.84 | 135.25 | 392,155 | +2.79(+2.11%) |
Oct 26, 2020 | 136.71 | 137.35 | 131.36 | 132.46 | 512,095 | -5.33(-3.87%) |
Oct 23, 2020 | 135.76 | 137.92 | 133.49 | 137.79 | 347,600 | +3.50(+2.61%) |
Oct 22, 2020 | 132.98 | 134.63 | 131.34 | 134.29 | 521,289 | +1.95(+1.47%) |
Oct 21, 2020 | 134.50 | 135.37 | 132.19 | 132.34 | 425,150 | -2.56(-1.90%) |
Oct 20, 2020 | 137.42 | 137.56 | 134.83 | 134.90 | 353,848 | -1.46(-1.07%) |
Oct 19, 2020 | 138.86 | 141.39 | 135.52 | 136.36 | 569,396 | -1.52(-1.10%) |
Oct 16, 2020 | 137.65 | 140.09 | 136.43 | 137.88 | 494,100 | +0.32(+0.23%) |
Oct 15, 2020 | 134.00 | 138.57 | 133.51 | 137.56 | 501,755 | +1.47(+1.08%) |
Oct 14, 2020 | 135.32 | 138.98 | 135.32 | 136.09 | 413,976 | +0.94(+0.70%) |
Oct 13, 2020 | 133.45 | 137.33 | 133.25 | 135.15 | 503,975 | +1.18(+0.88%) |
Oct 12, 2020 | 135.88 | 136.30 | 132.74 | 133.97 | 529,467 | -1.81(-1.33%) |
Oct 09, 2020 | 133.98 | 136.28 | 133.01 | 135.78 | 566,600 | +3.32(+2.51%) |
Oct 08, 2020 | 128.82 | 132.50 | 127.57 | 132.46 | 422,205 | +4.20(+3.27%) |
Oct 07, 2020 | 127.40 | 130.00 | 127.40 | 128.26 | 562,408 | +2.91(+2.32%) |
Oct 06, 2020 | 130.74 | 131.35 | 124.48 | 125.35 | 1,019,803 | -4.69(-3.61%) |
Oct 05, 2020 | 130.32 | 131.49 | 128.40 | 130.04 | 782,064 | +0.62(+0.48%) |
Oct 02, 2020 | 126.00 | 130.85 | 125.31 | 129.42 | 635,300 | +0.29(+0.22%) |
Oct 01, 2020 | 127.63 | 130.04 | 127.58 | 129.13 | 683,528 | +2.13(+1.68%) |
Sep 30, 2020 | 126.89 | 128.59 | 125.67 | 127.00 | 749,011 | +2.34(+1.88%) |
Sep 29, 2020 | 128.98 | 129.58 | 123.45 | 124.66 | 798,698 | -3.67(-2.86%) |
Sep 28, 2020 | 131.04 | 131.74 | 128.06 | 128.33 | 582,605 | -1.11(-0.86%) |
Sep 25, 2020 | 127.84 | 129.94 | 126.59 | 129.44 | 537,800 | +1.90(+1.49%) |
Sep 24, 2020 | 125.43 | 130.05 | 124.85 | 127.54 | 591,921 | +0.24(+0.19%) |
Sep 23, 2020 | 128.89 | 130.54 | 127.03 | 127.30 | 545,754 | -1.44(-1.12%) |
Sep 22, 2020 | 130.44 | 131.50 | 127.04 | 128.74 | 652,750 | -0.56(-0.43%) |
Sep 21, 2020 | 134.00 | 134.02 | 127.08 | 129.30 | 997,642 | -7.38(-5.40%) |
Sep 18, 2020 | 136.78 | 140.14 | 135.35 | 136.68 | 1,347,700 | +2.52(+1.88%) |
Sep 17, 2020 | 131.57 | 134.99 | 131.02 | 134.16 | 977,404 | +0.09(+0.07%) |
Sep 16, 2020 | 133.67 | 135.74 | 132.78 | 134.07 | 810,900 | +1.39(+1.05%) |
Sep 15, 2020 | 132.04 | 133.34 | 130.63 | 132.68 | 1,047,658 | +1.64(+1.25%) |
Sep 14, 2020 | 131.44 | 133.27 | 130.78 | 131.04 | 794,121 | +1.02(+0.78%) |
Sep 11, 2020 | 128.32 | 130.52 | 127.25 | 130.02 | 833,900 | +1.77(+1.38%) |
Sep 10, 2020 | 126.40 | 129.67 | 126.25 | 128.25 | 1,278,200 | +2.97(+2.37%) |
Sep 09, 2020 | 123.00 | 126.12 | 122.87 | 125.28 | 948,406 | +2.59(+2.11%) |
Sep 08, 2020 | 122.95 | 126.58 | 121.79 | 122.69 | 1,074,241 | -2.60(-2.08%) |
Sep 04, 2020 | 127.45 | 129.79 | 124.75 | 125.29 | 1,441,100 | -1.87(-1.47%) |
Sep 03, 2020 | 128.66 | 129.50 | 121.35 | 127.16 | 3,887,587 | +10.08(+8.61%) |
Sep 02, 2020 | 117.41 | 117.69 | 112.43 | 117.08 | 1,967,751 | +2.66(+2.32%) |
Sep 01, 2020 | 109.95 | 114.45 | 108.51 | 114.42 | 1,403,143 | +4.97(+4.54%) |
Aug 31, 2020 | 112.22 | 113.61 | 109.28 | 109.45 | 1,150,507 | -2.78(-2.48%) |
Aug 28, 2020 | 111.51 | 114.44 | 111.24 | 112.23 | 881,700 | +1.63(+1.47%) |
Aug 27, 2020 | 114.98 | 115.67 | 110.59 | 110.60 | 790,277 | -3.82(-3.34%) |
Aug 26, 2020 | 111.89 | 114.50 | 111.02 | 114.42 | 729,693 | +2.08(+1.85%) |
Aug 25, 2020 | 113.52 | 113.81 | 110.70 | 112.34 | 557,186 | -1.10(-0.97%) |
Aug 24, 2020 | 110.61 | 113.50 | 109.63 | 113.44 | 860,415 | +3.99(+3.65%) |
Aug 21, 2020 | 106.61 | 109.70 | 106.47 | 109.45 | 709,000 | +2.76(+2.59%) |
Aug 20, 2020 | 106.32 | 110.04 | 106.05 | 106.69 | 959,990 | -1.01(-0.94%) |
Aug 19, 2020 | 109.14 | 110.50 | 107.32 | 107.70 | 556,740 | -1.30(-1.19%) |
Aug 18, 2020 | 111.53 | 111.80 | 107.78 | 109.00 | 796,214 | -2.64(-2.36%) |
Aug 17, 2020 | 110.77 | 112.80 | 110.06 | 111.64 | 764,486 | +1.40(+1.27%) |
Aug 14, 2020 | 108.59 | 111.55 | 107.31 | 110.24 | 678,100 | +1.13(+1.04%) |
Aug 13, 2020 | 107.80 | 111.36 | 106.39 | 109.11 | 723,844 | +1.08(+1.00%) |
Aug 12, 2020 | 109.27 | 109.27 | 105.29 | 108.03 | 788,664 | +0.09(+0.08%) |
Aug 11, 2020 | 108.29 | 111.58 | 107.68 | 107.94 | 1,079,098 | +0.93(+0.87%) |
Aug 10, 2020 | 103.47 | 108.40 | 103.03 | 107.01 | 968,310 | +4.55(+4.44%) |
Aug 07, 2020 | 103.23 | 104.39 | 101.85 | 102.46 | 878,100 | -0.39(-0.38%) |
Aug 06, 2020 | 105.92 | 106.49 | 102.71 | 102.85 | 829,271 | -3.78(-3.54%) |
Aug 05, 2020 | 108.68 | 108.82 | 105.27 | 106.63 | 910,264 | -1.40(-1.30%) |
Aug 04, 2020 | 108.36 | 109.12 | 107.14 | 108.03 | 851,155 | +0.06(+0.06%) |
Aug 03, 2020 | 109.18 | 109.42 | 107.08 | 107.97 | 683,164 | -0.94(-0.86%) |
Jul 31, 2020 | 111.70 | 111.78 | 107.23 | 108.91 | 639,800 | -2.47(-2.22%) |
Jul 30, 2020 | 111.88 | 112.59 | 109.69 | 111.38 | 532,891 | -1.91(-1.69%) |
Jul 29, 2020 | 111.33 | 115.17 | 111.24 | 113.29 | 744,877 | +2.81(+2.54%) |
Jul 28, 2020 | 111.52 | 112.50 | 110.22 | 110.48 | 715,261 | -1.12(-1.00%) |
Jul 27, 2020 | 111.06 | 112.16 | 108.82 | 111.60 | 574,887 | +1.42(+1.29%) |
Jul 24, 2020 | 108.14 | 111.67 | 108.04 | 110.18 | 679,600 | +1.04(+0.95%) |
Jul 23, 2020 | 109.39 | 113.10 | 107.78 | 109.14 | 1,138,451 | +0.05(+0.05%) |
Jul 22, 2020 | 105.15 | 109.66 | 105.02 | 109.09 | 849,354 | +3.41(+3.23%) |
Jul 21, 2020 | 104.23 | 107.00 | 103.96 | 105.68 | 687,607 | +1.92(+1.85%) |
Jul 20, 2020 | 103.04 | 105.00 | 101.25 | 103.76 | 849,888 | +0.25(+0.24%) |
Jul 17, 2020 | 104.60 | 104.84 | 102.78 | 103.51 | 644,000 | -0.49(-0.47%) |
Jul 16, 2020 | 101.05 | 104.08 | 100.93 | 104.00 | 690,494 | +1.37(+1.33%) |
Jul 15, 2020 | 99.86 | 102.86 | 99.49 | 102.63 | 829,169 | +4.80(+4.91%) |
Jul 14, 2020 | 97.96 | 99.04 | 96.61 | 97.83 | 860,885 | -0.78(-0.79%) |
Jul 13, 2020 | 102.50 | 102.83 | 98.29 | 98.61 | 841,707 | -2.52(-2.49%) |
Jul 10, 2020 | 100.84 | 101.60 | 99.18 | 101.13 | 542,100 | +0.61(+0.61%) |
Jul 09, 2020 | 102.97 | 102.97 | 98.07 | 100.52 | 908,319 | -2.78(-2.69%) |
Jul 08, 2020 | 98.38 | 103.44 | 98.00 | 103.30 | 961,705 | +4.80(+4.87%) |
Jul 07, 2020 | 102.05 | 102.85 | 98.26 | 98.50 | 936,774 | -4.63(-4.49%) |
Jul 06, 2020 | 105.14 | 105.74 | 102.12 | 103.13 | 817,890 | -0.37(-0.36%) |
Jul 02, 2020 | 106.89 | 107.65 | 103.27 | 103.50 | 677,400 | -1.87(-1.77%) |
Jul 01, 2020 | 106.85 | 108.72 | 105.10 | 105.37 | 757,144 | -1.54(-1.44%) |
Jun 30, 2020 | 107.09 | 107.44 | 105.02 | 106.91 | 813,826 | -0.20(-0.19%) |
Jun 29, 2020 | 103.85 | 107.18 | 102.26 | 107.11 | 912,705 | +3.55(+3.43%) |
Jun 26, 2020 | 105.80 | 107.00 | 102.16 | 103.56 | 1,209,000 | -2.00(-1.89%) |
Jun 25, 2020 | 105.52 | 106.05 | 103.58 | 105.56 | 698,789 | -0.86(-0.81%) |
Jun 24, 2020 | 108.02 | 108.54 | 102.65 | 106.42 | 813,134 | -2.45(-2.25%) |
Jun 23, 2020 | 111.39 | 111.78 | 108.58 | 108.87 | 593,812 | -0.68(-0.62%) |
Jun 22, 2020 | 106.98 | 110.30 | 106.61 | 109.55 | 902,923 | +2.30(+2.14%) |
Jun 19, 2020 | 112.69 | 114.09 | 106.61 | 107.25 | 1,042,200 | -4.02(-3.61%) |
Jun 18, 2020 | 111.17 | 114.30 | 110.68 | 111.27 | 678,206 | -1.20(-1.07%) |
Jun 17, 2020 | 113.48 | 114.60 | 111.34 | 112.47 | 777,697 | -0.50(-0.44%) |
Jun 16, 2020 | 114.35 | 115.40 | 110.99 | 112.97 | 875,108 | +3.14(+2.86%) |
Jun 15, 2020 | 107.00 | 110.09 | 104.68 | 109.83 | 1,026,344 | -0.62(-0.56%) |
Jun 12, 2020 | 108.86 | 110.97 | 106.40 | 110.45 | 1,527,700 | +4.05(+3.81%) |
Jun 11, 2020 | 109.25 | 110.15 | 104.73 | 106.40 | 2,092,293 | -7.27(-6.40%) |
Jun 10, 2020 | 116.76 | 118.95 | 112.46 | 113.67 | 5,906,466 | +9.77(+9.40%) |
Jun 09, 2020 | 106.00 | 106.35 | 102.38 | 103.90 | 2,285,578 | -3.44(-3.20%) |
Jun 08, 2020 | 111.85 | 112.29 | 105.14 | 107.34 | 1,777,374 | -2.71(-2.46%) |
Jun 05, 2020 | 110.57 | 111.90 | 107.43 | 110.05 | 1,713,500 | +4.23(+4.00%) |
Jun 04, 2020 | 108.47 | 110.21 | 105.13 | 105.82 | 1,489,384 | -2.05(-1.90%) |
Jun 03, 2020 | 106.46 | 108.94 | 105.80 | 107.87 | 1,064,431 | +3.02(+2.88%) |
Jun 02, 2020 | 104.29 | 106.23 | 102.47 | 104.85 | 1,026,886 | +2.12(+2.06%) |