Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 139.78 | 142.18 | 139.78 | 141.82 | 1,451,483 | +1.96(+1.40%) |
Jul 29, 2021 | 140.28 | 140.86 | 139.78 | 139.86 | 986,483 | +0.52(+0.37%) |
Jul 28, 2021 | 140.86 | 140.86 | 139.04 | 139.34 | 1,279,821 | -1.23(-0.88%) |
Jul 27, 2021 | 141.77 | 143.43 | 140.38 | 140.57 | 1,961,519 | +0.26(+0.18%) |
Jul 26, 2021 | 139.85 | 140.63 | 139.40 | 140.32 | 1,305,174 | +0.29(+0.20%) |
Jul 23, 2021 | 138.73 | 140.47 | 138.73 | 140.03 | 949,480 | +1.35(+0.97%) |
Jul 22, 2021 | 138.79 | 138.98 | 137.97 | 138.68 | 1,114,293 | +0.12(+0.09%) |
Jul 21, 2021 | 139.24 | 139.62 | 138.31 | 138.56 | 1,020,709 | -0.31(-0.22%) |
Jul 20, 2021 | 137.69 | 140.03 | 137.66 | 138.86 | 1,745,303 | +1.47(+1.07%) |
Jul 19, 2021 | 138.95 | 139.19 | 136.06 | 137.39 | 2,040,455 | -2.07(-1.49%) |
Jul 16, 2021 | 139.56 | 140.54 | 139.39 | 139.46 | 1,176,838 | +0.42(+0.30%) |
Jul 15, 2021 | 137.23 | 139.19 | 137.22 | 139.04 | 1,272,778 | +1.31(+0.95%) |
Jul 14, 2021 | 136.64 | 137.83 | 136.41 | 137.73 | 886,724 | +1.41(+1.03%) |
Jul 13, 2021 | 137.26 | 137.47 | 136.03 | 136.33 | 1,251,995 | -0.56(-0.41%) |
Jul 12, 2021 | 136.77 | 137.43 | 136.38 | 136.89 | 1,137,299 | +0.07(+0.05%) |
Jul 09, 2021 | 136.73 | 137.14 | 135.99 | 136.82 | 935,450 | +0.83(+0.61%) |
Jul 08, 2021 | 136.78 | 137.00 | 135.66 | 135.99 | 1,377,198 | -1.79(-1.30%) |
Jul 07, 2021 | 136.57 | 138.45 | 136.19 | 137.78 | 1,704,992 | +1.22(+0.89%) |
Jul 06, 2021 | 136.19 | 136.65 | 134.94 | 136.57 | 1,253,013 | +0.77(+0.56%) |
Jul 02, 2021 | 135.02 | 136.47 | 134.85 | 135.80 | 1,536,953 | +0.77(+0.57%) |
Jul 01, 2021 | 135.54 | 135.54 | 134.53 | 135.03 | 1,350,670 | +1.01(+0.76%) |
Jun 30, 2021 | 133.35 | 134.24 | 133.11 | 134.02 | 1,261,188 | +0.62(+0.47%) |
Jun 29, 2021 | 133.12 | 133.70 | 132.84 | 133.40 | 1,198,561 | +0.27(+0.20%) |
Jun 28, 2021 | 133.02 | 133.42 | 132.42 | 133.13 | 1,060,715 | +0.07(+0.05%) |
Jun 25, 2021 | 132.27 | 133.42 | 132.27 | 133.06 | 1,610,592 | +0.54(+0.41%) |
Jun 24, 2021 | 132.95 | 133.16 | 132.08 | 132.52 | 1,121,076 | +0.02(+0.01%) |
Jun 23, 2021 | 133.47 | 133.47 | 132.48 | 132.50 | 980,457 | -1.10(-0.82%) |
Jun 22, 2021 | 133.24 | 133.96 | 133.06 | 133.60 | 1,095,103 | +0.30(+0.22%) |
Jun 21, 2021 | 131.81 | 133.34 | 131.65 | 133.30 | 1,526,983 | +2.19(+1.67%) |
Jun 18, 2021 | 132.07 | 132.57 | 131.02 | 131.11 | 2,833,994 | -2.13(-1.60%) |
Jun 17, 2021 | 133.56 | 133.80 | 132.32 | 133.25 | 1,270,498 | -0.50(-0.37%) |
Jun 16, 2021 | 135.35 | 135.35 | 133.35 | 133.74 | 1,459,126 | -1.00(-0.74%) |
Jun 15, 2021 | 134.09 | 134.98 | 133.36 | 134.74 | 976,564 | +0.58(+0.44%) |
Jun 14, 2021 | 133.83 | 134.18 | 133.22 | 134.16 | 850,682 | +0.32(+0.24%) |
Jun 11, 2021 | 134.21 | 134.32 | 133.14 | 133.83 | 1,320,093 | -0.02(-0.01%) |
Jun 10, 2021 | 133.88 | 134.11 | 133.49 | 133.85 | 984,333 | +0.33(+0.25%) |
Jun 09, 2021 | 133.13 | 133.79 | 132.97 | 133.51 | 930,796 | +0.23(+0.17%) |
Jun 08, 2021 | 133.72 | 133.92 | 132.83 | 133.28 | 1,162,870 | -0.22(-0.16%) |
Jun 07, 2021 | 134.59 | 134.86 | 133.31 | 133.50 | 1,136,585 | -1.13(-0.84%) |
Jun 04, 2021 | 134.84 | 135.08 | 133.94 | 134.63 | 671,035 | +0.16(+0.12%) |
Jun 03, 2021 | 134.38 | 135.06 | 133.89 | 134.47 | 931,072 | +0.03(+0.02%) |
Jun 02, 2021 | 133.67 | 134.55 | 133.18 | 134.44 | 1,422,081 | +1.00(+0.75%) |
Jun 01, 2021 | 134.72 | 134.78 | 133.32 | 133.44 | 1,173,463 | -0.58(-0.43%) |
May 28, 2021 | 134.60 | 134.85 | 133.98 | 134.02 | 971,625 | +0.12(+0.09%) |
May 27, 2021 | 133.65 | 134.16 | 132.61 | 133.90 | 2,316,848 | +0.74(+0.56%) |
May 26, 2021 | 133.54 | 134.09 | 132.91 | 133.15 | 1,321,736 | -0.88(-0.65%) |
May 25, 2021 | 134.27 | 134.61 | 133.80 | 134.03 | 1,638,588 | -0.40(-0.30%) |
May 24, 2021 | 134.91 | 135.28 | 134.34 | 134.43 | 1,193,954 | +0.13(+0.10%) |
May 21, 2021 | 134.49 | 135.11 | 133.52 | 134.29 | 1,651,719 | +0.51(+0.38%) |
May 20, 2021 | 132.77 | 134.36 | 132.43 | 133.78 | 1,080,689 | +1.22(+0.92%) |
May 19, 2021 | 133.32 | 133.32 | 131.10 | 132.56 | 1,376,592 | -1.26(-0.94%) |
May 18, 2021 | 134.35 | 135.19 | 133.79 | 133.82 | 1,755,950 | -0.99(-0.74%) |
May 17, 2021 | 135.04 | 135.86 | 133.94 | 134.81 | 1,555,850 | -0.41(-0.30%) |
May 14, 2021 | 135.13 | 136.14 | 134.83 | 135.22 | 1,025,545 | +0.50(+0.37%) |
May 13, 2021 | 132.13 | 135.24 | 131.81 | 134.72 | 1,335,531 | +3.09(+2.34%) |
May 12, 2021 | 134.25 | 134.33 | 131.61 | 131.64 | 1,519,553 | -2.88(-2.14%) |
May 11, 2021 | 136.67 | 136.67 | 134.00 | 134.51 | 1,878,953 | -1.96(-1.44%) |
May 10, 2021 | 135.33 | 137.69 | 135.32 | 136.48 | 1,897,455 | +1.79(+1.33%) |
May 07, 2021 | 134.53 | 135.42 | 134.09 | 134.69 | 1,662,850 | -0.10(-0.07%) |
May 06, 2021 | 135.15 | 135.66 | 134.52 | 134.78 | 1,508,959 | -0.15(-0.11%) |
May 05, 2021 | 134.41 | 135.18 | 133.47 | 134.93 | 1,484,150 | +0.72(+0.54%) |
May 04, 2021 | 133.57 | 134.62 | 133.37 | 134.21 | 1,636,014 | +0.51(+0.38%) |
May 03, 2021 | 132.15 | 134.02 | 131.90 | 133.69 | 1,480,793 | +2.26(+1.72%) |
Apr 30, 2021 | 130.49 | 132.00 | 130.31 | 131.44 | 1,810,953 | +0.75(+0.58%) |
Apr 29, 2021 | 130.39 | 131.30 | 130.32 | 130.68 | 1,790,530 | +0.91(+0.70%) |
Apr 28, 2021 | 129.17 | 130.10 | 128.64 | 129.78 | 1,452,476 | +1.11(+0.87%) |
Apr 27, 2021 | 128.09 | 129.56 | 127.51 | 128.66 | 1,831,116 | +1.08(+0.84%) |
Apr 26, 2021 | 128.61 | 129.40 | 127.55 | 127.59 | 1,557,006 | -1.50(-1.16%) |
Apr 23, 2021 | 128.46 | 129.43 | 128.04 | 129.08 | 1,143,760 | +0.72(+0.56%) |
Apr 22, 2021 | 129.15 | 129.53 | 128.12 | 128.37 | 1,693,027 | -0.77(-0.60%) |
Apr 21, 2021 | 128.60 | 129.89 | 128.47 | 129.14 | 1,239,750 | +0.66(+0.51%) |
Apr 20, 2021 | 127.93 | 128.95 | 127.62 | 128.48 | 1,461,932 | +0.42(+0.33%) |
Apr 19, 2021 | 128.18 | 128.56 | 127.47 | 128.06 | 1,582,188 | -0.59(-0.46%) |
Apr 16, 2021 | 128.82 | 129.17 | 128.16 | 128.66 | 1,416,893 | +0.50(+0.39%) |
Apr 15, 2021 | 127.69 | 128.51 | 127.69 | 128.15 | 1,360,865 | +0.61(+0.48%) |
Apr 14, 2021 | 127.99 | 128.12 | 127.40 | 127.54 | 1,252,923 | -0.55(-0.43%) |
Apr 13, 2021 | 127.08 | 128.51 | 126.84 | 128.09 | 1,456,785 | -0.01(-0.01%) |
Apr 12, 2021 | 128.47 | 129.05 | 127.72 | 128.10 | 1,884,600 | -0.20(-0.16%) |
Apr 09, 2021 | 126.77 | 128.31 | 126.58 | 128.30 | 1,678,690 | +1.75(+1.39%) |
Apr 08, 2021 | 126.05 | 126.75 | 125.84 | 126.55 | 1,620,683 | +0.41(+0.33%) |
Apr 07, 2021 | 126.52 | 126.92 | 125.78 | 126.14 | 1,782,808 | +0.77(+0.62%) |
Apr 06, 2021 | 125.16 | 126.26 | 124.54 | 125.37 | 1,896,582 | +0.58(+0.47%) |
Apr 05, 2021 | 123.66 | 124.96 | 123.56 | 124.79 | 1,672,776 | +1.63(+1.32%) |
Apr 01, 2021 | 123.13 | 123.92 | 121.88 | 123.16 | 1,373,120 | +0.25(+0.20%) |
Mar 31, 2021 | 122.69 | 123.78 | 122.65 | 122.91 | 1,904,860 | -0.25(-0.20%) |
Mar 30, 2021 | 123.65 | 124.28 | 122.74 | 123.16 | 2,172,356 | -1.01(-0.81%) |
Mar 29, 2021 | 122.88 | 125.16 | 122.84 | 124.17 | 2,513,485 | +0.51(+0.42%) |
Mar 26, 2021 | 121.31 | 123.82 | 121.09 | 123.65 | 2,350,292 | +2.26(+1.86%) |
Mar 25, 2021 | 119.49 | 121.52 | 118.54 | 121.40 | 3,100,087 | +2.49(+2.09%) |
Mar 24, 2021 | 117.93 | 119.95 | 117.53 | 118.91 | 2,182,283 | +0.69(+0.58%) |
Mar 23, 2021 | 117.42 | 118.90 | 116.95 | 118.22 | 2,059,021 | +0.70(+0.59%) |
Mar 22, 2021 | 116.09 | 117.68 | 115.40 | 117.53 | 2,203,157 | +1.72(+1.48%) |
Mar 19, 2021 | 116.41 | 116.92 | 115.10 | 115.81 | 3,824,920 | -0.31(-0.27%) |
Mar 18, 2021 | 113.54 | 116.24 | 113.31 | 116.13 | 2,210,474 | +2.77(+2.45%) |
Mar 17, 2021 | 117.49 | 117.49 | 112.86 | 113.36 | 4,015,698 | -3.73(-3.19%) |
Mar 16, 2021 | 116.90 | 117.31 | 116.41 | 117.09 | 1,621,117 | +0.28(+0.24%) |
Mar 15, 2021 | 115.38 | 116.82 | 114.93 | 116.81 | 1,677,672 | +0.79(+0.68%) |
Mar 12, 2021 | 114.79 | 116.16 | 114.47 | 116.02 | 1,856,825 | +1.70(+1.49%) |
Mar 11, 2021 | 115.33 | 115.33 | 113.63 | 114.32 | 2,053,466 | -1.06(-0.92%) |
Mar 10, 2021 | 113.53 | 115.93 | 112.76 | 115.38 | 2,768,655 | +1.98(+1.75%) |
Mar 09, 2021 | 114.90 | 115.91 | 113.40 | 113.40 | 2,392,659 | -2.02(-1.75%) |
Mar 08, 2021 | 112.78 | 116.59 | 112.55 | 115.42 | 3,292,548 | +2.89(+2.57%) |
Mar 05, 2021 | 109.60 | 112.86 | 109.60 | 112.53 | 3,460,648 | +3.00(+2.74%) |
Mar 04, 2021 | 108.37 | 110.71 | 108.14 | 109.53 | 4,008,555 | +1.47(+1.36%) |
Mar 03, 2021 | 108.40 | 108.85 | 107.46 | 108.06 | 2,978,488 | -0.34(-0.32%) |
Mar 02, 2021 | 106.52 | 108.56 | 106.03 | 108.40 | 3,422,375 | +1.75(+1.65%) |
Mar 01, 2021 | 105.88 | 107.30 | 105.88 | 106.65 | 2,043,024 | +1.51(+1.43%) |
Feb 26, 2021 | 106.86 | 107.83 | 104.97 | 105.14 | 2,750,209 | -1.31(-1.23%) |
Feb 25, 2021 | 105.81 | 107.61 | 105.81 | 106.45 | 2,707,543 | +0.38(+0.36%) |
Feb 24, 2021 | 104.61 | 106.16 | 104.30 | 106.07 | 3,244,598 | +1.85(+1.77%) |
Feb 23, 2021 | 104.63 | 106.68 | 103.45 | 104.22 | 3,050,531 | -0.61(-0.58%) |
Feb 22, 2021 | 105.39 | 105.47 | 103.58 | 104.83 | 3,449,539 | -1.02(-0.96%) |
Feb 19, 2021 | 107.66 | 107.66 | 105.11 | 105.84 | 3,094,987 | -1.71(-1.59%) |
Feb 18, 2021 | 105.36 | 107.75 | 105.33 | 107.55 | 3,844,645 | +1.16(+1.09%) |
Feb 17, 2021 | 106.34 | 106.97 | 106.13 | 106.39 | 2,203,262 | -0.37(-0.35%) |
Feb 16, 2021 | 106.41 | 107.89 | 106.31 | 106.76 | 2,191,364 | -0.62(-0.57%) |
Feb 12, 2021 | 106.99 | 107.46 | 106.54 | 107.38 | 1,184,627 | +0.03(+0.03%) |
Feb 11, 2021 | 108.09 | 108.23 | 107.04 | 107.35 | 1,360,304 | -0.45(-0.41%) |
Feb 10, 2021 | 108.33 | 108.49 | 106.61 | 107.80 | 1,828,673 | +0.13(+0.12%) |
Feb 09, 2021 | 108.45 | 108.82 | 107.58 | 107.66 | 1,218,940 | -0.79(-0.73%) |
Feb 08, 2021 | 108.17 | 108.80 | 107.76 | 108.45 | 1,706,645 | +0.62(+0.57%) |
Feb 05, 2021 | 107.70 | 108.66 | 107.44 | 107.83 | 1,501,034 | +0.62(+0.58%) |
Feb 04, 2021 | 106.36 | 107.61 | 106.08 | 107.22 | 1,272,326 | +0.81(+0.77%) |
Feb 03, 2021 | 107.04 | 107.42 | 106.24 | 106.40 | 1,416,580 | -0.74(-0.69%) |
Feb 02, 2021 | 107.06 | 108.00 | 106.75 | 107.14 | 1,665,881 | +0.86(+0.81%) |
Feb 01, 2021 | 106.09 | 106.75 | 105.39 | 106.28 | 1,296,847 | +0.73(+0.69%) |
Jan 29, 2021 | 105.70 | 106.80 | 104.72 | 105.55 | 1,995,262 | -0.75(-0.70%) |
Jan 28, 2021 | 105.61 | 108.53 | 105.53 | 106.30 | 2,059,337 | +1.09(+1.04%) |
Jan 27, 2021 | 107.29 | 107.36 | 104.44 | 105.21 | 2,641,541 | -2.83(-2.62%) |
Jan 26, 2021 | 108.57 | 108.60 | 107.77 | 108.04 | 1,802,800 | -0.23(-0.21%) |
Jan 25, 2021 | 109.38 | 110.00 | 108.04 | 108.27 | 1,626,874 | -1.11(-1.01%) |
Jan 22, 2021 | 108.51 | 109.80 | 107.92 | 109.38 | 2,086,387 | +0.74(+0.68%) |
Jan 21, 2021 | 108.96 | 109.23 | 107.11 | 108.64 | 2,392,499 | -0.45(-0.41%) |
Jan 20, 2021 | 109.10 | 109.84 | 108.88 | 109.08 | 2,021,025 | +0.04(+0.03%) |
Jan 19, 2021 | 109.57 | 110.30 | 108.83 | 109.05 | 1,726,026 | +0.28(+0.25%) |
Jan 15, 2021 | 108.33 | 109.51 | 108.18 | 108.77 | 4,006,872 | +0.08(+0.07%) |
Jan 14, 2021 | 110.58 | 110.71 | 108.50 | 108.69 | 1,693,041 | -1.49(-1.35%) |
Jan 13, 2021 | 110.11 | 110.78 | 109.61 | 110.18 | 1,523,779 | -0.18(-0.16%) |
Jan 12, 2021 | 111.12 | 111.54 | 109.53 | 110.36 | 1,558,013 | -0.61(-0.55%) |
Jan 11, 2021 | 111.50 | 112.00 | 110.61 | 110.97 | 1,625,857 | -1.48(-1.32%) |
Jan 08, 2021 | 112.25 | 112.78 | 111.15 | 112.45 | 1,447,772 | +0.52(+0.47%) |
Jan 07, 2021 | 111.41 | 112.25 | 110.82 | 111.93 | 1,927,512 | +0.28(+0.25%) |
Jan 06, 2021 | 109.80 | 112.30 | 109.24 | 111.65 | 1,706,325 | +2.42(+2.21%) |
Jan 05, 2021 | 108.57 | 109.44 | 108.14 | 109.24 | 1,408,158 | +0.36(+0.33%) |
Jan 04, 2021 | 111.88 | 111.95 | 108.33 | 108.88 | 1,825,613 | -2.94(-2.63%) |
Dec 31, 2020 | 111.81 | 111.81 | 111.81 | 776,169 | +0.95(+0.86%) | |
Dec 30, 2020 | 110.81 | 111.37 | 110.42 | 110.87 | 776,169 | +0.11(+0.09%) |
Dec 29, 2020 | 112.36 | 112.73 | 110.49 | 110.76 | 911,118 | -1.20(-1.08%) |
Dec 28, 2020 | 111.41 | 112.16 | 110.65 | 111.97 | 1,236,256 | +1.03(+0.93%) |
Dec 24, 2020 | 110.42 | 110.95 | 110.18 | 110.93 | 491,485 | +0.71(+0.65%) |
Dec 23, 2020 | 111.70 | 112.17 | 110.20 | 110.22 | 1,009,394 | -1.58(-1.42%) |
Dec 22, 2020 | 110.73 | 111.90 | 109.96 | 111.81 | 1,787,866 | +1.34(+1.21%) |
Dec 21, 2020 | 110.45 | 110.66 | 108.25 | 110.47 | 1,468,427 | -0.85(-0.77%) |
Dec 18, 2020 | 111.73 | 112.48 | 110.86 | 111.32 | 3,409,601 | -0.09(-0.09%) |
Dec 17, 2020 | 110.50 | 112.21 | 110.33 | 111.42 | 1,994,019 | +1.36(+1.23%) |
Dec 16, 2020 | 110.60 | 111.06 | 109.87 | 110.06 | 1,051,775 | -0.66(-0.60%) |
Dec 15, 2020 | 110.01 | 110.76 | 109.57 | 110.72 | 1,560,280 | +1.90(+1.74%) |
Dec 14, 2020 | 109.96 | 110.78 | 108.78 | 108.83 | 1,294,840 | -0.60(-0.55%) |
Dec 11, 2020 | 108.88 | 110.14 | 108.24 | 109.43 | 1,504,093 | +0.45(+0.41%) |
Dec 10, 2020 | 110.12 | 110.60 | 108.76 | 108.98 | 1,764,339 | -1.55(-1.41%) |
Dec 09, 2020 | 111.20 | 111.20 | 109.61 | 110.53 | 1,699,792 | -0.16(-0.15%) |
Dec 08, 2020 | 109.91 | 111.19 | 109.78 | 110.70 | 1,302,188 | -0.02(-0.02%) |
Dec 07, 2020 | 111.44 | 111.80 | 110.42 | 110.72 | 1,237,532 | -0.73(-0.66%) |
Dec 04, 2020 | 110.74 | 111.57 | 110.74 | 111.44 | 1,728,109 | +0.38(+0.34%) |
Dec 03, 2020 | 110.55 | 111.81 | 110.17 | 111.07 | 1,708,019 | +0.53(+0.48%) |
Dec 02, 2020 | 112.62 | 113.01 | 110.06 | 110.54 | 1,717,657 | -2.37(-2.10%) |
Dec 01, 2020 | 113.41 | 113.81 | 112.56 | 112.91 | 1,637,310 | +0.48(+0.43%) |
Nov 30, 2020 | 111.97 | 113.14 | 111.63 | 112.43 | 1,659,967 | -0.06(-0.05%) |
Nov 27, 2020 | 113.09 | 113.23 | 112.18 | 112.48 | 652,726 | -0.42(-0.38%) |
Nov 25, 2020 | 113.25 | 113.34 | 112.00 | 112.91 | 1,484,316 | -0.75(-0.66%) |
Nov 24, 2020 | 113.97 | 114.70 | 113.30 | 113.65 | 1,518,565 | +0.30(+0.27%) |
Nov 23, 2020 | 114.04 | 114.20 | 112.85 | 113.35 | 991,540 | -0.23(-0.20%) |
Nov 20, 2020 | 114.22 | 114.39 | 113.24 | 113.58 | 1,007,592 | -0.22(-0.19%) |
Nov 19, 2020 | 113.39 | 114.28 | 112.19 | 113.80 | 1,242,592 | +0.05(+0.04%) |
Nov 18, 2020 | 115.27 | 115.84 | 113.69 | 113.75 | 1,276,327 | -0.73(-0.64%) |
Nov 17, 2020 | 114.54 | 114.82 | 113.82 | 114.47 | 1,731,558 | -0.65(-0.57%) |
Nov 16, 2020 | 115.58 | 116.26 | 114.23 | 115.13 | 1,778,095 | +0.07(+0.06%) |
Nov 13, 2020 | 115.14 | 115.70 | 114.47 | 115.06 | 916,677 | +0.78(+0.69%) |
Nov 12, 2020 | 115.56 | 115.93 | 113.90 | 114.28 | 1,289,341 | -1.61(-1.39%) |
Nov 11, 2020 | 116.48 | 116.78 | 115.38 | 115.89 | 1,086,876 | -0.55(-0.47%) |
Nov 10, 2020 | 114.10 | 116.78 | 113.40 | 116.44 | 2,079,893 | +2.28(+2.00%) |
Nov 09, 2020 | 117.45 | 118.50 | 113.96 | 114.15 | 2,540,878 | +1.58(+1.41%) |
Nov 06, 2020 | 113.25 | 113.59 | 112.22 | 112.57 | 1,389,903 | -0.39(-0.34%) |
Nov 05, 2020 | 111.35 | 113.81 | 110.47 | 112.96 | 2,842,180 | +3.44(+3.14%) |
Nov 04, 2020 | 107.74 | 111.52 | 107.74 | 109.52 | 2,107,822 | +1.26(+1.17%) |
Nov 03, 2020 | 105.89 | 108.65 | 105.89 | 108.26 | 2,497,493 | +3.81(+3.65%) |
Nov 02, 2020 | 102.94 | 105.60 | 102.77 | 104.44 | 2,183,150 | +2.61(+2.56%) |
Oct 30, 2020 | 101.32 | 102.23 | 100.24 | 101.84 | 2,045,808 | +0.34(+0.33%) |
Oct 29, 2020 | 101.34 | 102.50 | 100.14 | 101.50 | 2,206,889 | +0.56(+0.55%) |
Oct 28, 2020 | 103.08 | 103.64 | 100.74 | 100.94 | 1,996,251 | -3.46(-3.32%) |
Oct 27, 2020 | 105.72 | 106.27 | 104.14 | 104.41 | 2,628,895 | -2.61(-2.44%) |
Oct 26, 2020 | 109.28 | 109.49 | 106.46 | 107.02 | 1,475,667 | -3.11(-2.83%) |
Oct 23, 2020 | 109.71 | 110.25 | 109.00 | 110.13 | 1,688,928 | +0.88(+0.80%) |
Oct 22, 2020 | 107.85 | 109.51 | 107.64 | 109.26 | 1,403,328 | +1.51(+1.40%) |
Oct 21, 2020 | 107.49 | 108.67 | 107.23 | 107.75 | 1,068,083 | -0.13(-0.12%) |
Oct 20, 2020 | 108.29 | 109.09 | 107.64 | 107.88 | 882,485 | +0.58(+0.54%) |
Oct 19, 2020 | 109.47 | 109.67 | 107.15 | 107.30 | 1,543,524 | -2.05(-1.87%) |
Oct 16, 2020 | 109.08 | 109.91 | 108.99 | 109.35 | 2,023,980 | +0.57(+0.52%) |
Oct 15, 2020 | 107.89 | 108.99 | 107.59 | 108.78 | 936,721 | +0.65(+0.60%) |
Oct 14, 2020 | 108.71 | 109.30 | 107.85 | 108.13 | 1,081,530 | -0.87(-0.80%) |
Oct 13, 2020 | 110.55 | 110.98 | 108.61 | 109.00 | 1,710,552 | -1.25(-1.13%) |
Oct 12, 2020 | 109.31 | 110.60 | 109.17 | 110.25 | 1,289,949 | +1.39(+1.27%) |
Oct 09, 2020 | 108.65 | 109.19 | 108.23 | 108.86 | 1,162,615 | +0.61(+0.57%) |
Oct 08, 2020 | 107.90 | 108.43 | 107.50 | 108.25 | 964,757 | +0.77(+0.72%) |
Oct 07, 2020 | 107.44 | 107.96 | 106.95 | 107.47 | 1,150,496 | +0.59(+0.56%) |
Oct 06, 2020 | 108.35 | 108.58 | 106.55 | 106.88 | 1,488,497 | -0.93(-0.87%) |
Oct 05, 2020 | 108.37 | 108.59 | 107.44 | 107.81 | 1,316,661 | +0.33(+0.31%) |
Oct 02, 2020 | 105.38 | 108.11 | 105.30 | 107.48 | 1,154,668 | +0.94(+0.89%) |
Oct 01, 2020 | 107.55 | 107.58 | 105.72 | 106.54 | 1,600,787 | -0.26(-0.25%) |
Sep 30, 2020 | 107.40 | 107.89 | 106.21 | 106.80 | 2,257,582 | -0.23(-0.21%) |
Sep 29, 2020 | 107.76 | 108.20 | 106.95 | 107.03 | 1,091,072 | -0.59(-0.55%) |
Sep 28, 2020 | 108.15 | 108.73 | 107.47 | 107.62 | 1,340,903 | +0.39(+0.36%) |
Sep 25, 2020 | 104.75 | 107.44 | 104.61 | 107.24 | 1,245,159 | +2.20(+2.09%) |
Sep 24, 2020 | 105.53 | 106.12 | 104.05 | 105.04 | 1,926,898 | -0.41(-0.38%) |
Sep 23, 2020 | 106.84 | 107.47 | 105.42 | 105.44 | 1,674,701 | -3.06(-2.82%) |
Sep 22, 2020 | 107.66 | 108.98 | 107.54 | 108.50 | 1,153,560 | +0.63(+0.59%) |
Sep 21, 2020 | 107.82 | 107.98 | 106.89 | 107.87 | 2,235,197 | -0.92(-0.84%) |
Sep 18, 2020 | 108.76 | 110.00 | 108.40 | 108.78 | 3,245,828 | -0.27(-0.25%) |
Sep 17, 2020 | 109.61 | 110.84 | 108.77 | 109.06 | 2,222,474 | -1.22(-1.10%) |
Sep 16, 2020 | 110.92 | 112.22 | 110.11 | 110.28 | 2,172,979 | -0.21(-0.19%) |
Sep 15, 2020 | 109.94 | 111.16 | 109.62 | 110.48 | 1,811,038 | +0.67(+0.61%) |
Sep 14, 2020 | 107.42 | 110.03 | 107.25 | 109.81 | 2,237,113 | +3.03(+2.84%) |
Sep 11, 2020 | 105.61 | 107.22 | 105.31 | 106.78 | 1,595,576 | +1.39(+1.32%) |
Sep 10, 2020 | 106.47 | 106.58 | 105.08 | 105.40 | 1,190,330 | -0.83(-0.78%) |
Sep 09, 2020 | 104.51 | 107.03 | 104.35 | 106.23 | 1,841,769 | +1.98(+1.90%) |
Sep 08, 2020 | 104.92 | 105.40 | 103.92 | 104.25 | 1,578,975 | -0.71(-0.67%) |
Sep 04, 2020 | 105.49 | 105.96 | 102.92 | 104.95 | 2,356,807 | -0.01(-0.01%) |
Sep 03, 2020 | 107.11 | 107.70 | 104.35 | 104.96 | 2,462,966 | -2.25(-2.10%) |
Sep 02, 2020 | 106.73 | 108.07 | 106.48 | 107.21 | 2,987,486 | +0.48(+0.45%) |
Sep 01, 2020 | 106.42 | 106.90 | 105.96 | 106.73 | 1,373,561 | -0.34(-0.32%) |
Aug 31, 2020 | 106.73 | 107.51 | 106.68 | 107.07 | 1,602,147 | -0.01(-0.01%) |
Aug 28, 2020 | 107.29 | 107.35 | 106.33 | 107.08 | 1,322,894 | -0.24(-0.23%) |
Aug 27, 2020 | 107.07 | 108.03 | 106.90 | 107.33 | 1,372,993 | +0.35(+0.33%) |
Aug 26, 2020 | 106.37 | 108.01 | 105.90 | 106.98 | 2,259,461 | +0.67(+0.63%) |
Aug 25, 2020 | 106.13 | 106.48 | 105.87 | 106.31 | 2,242,406 | +0.64(+0.60%) |
Aug 24, 2020 | 104.72 | 105.73 | 104.39 | 105.67 | 1,418,392 | +1.27(+1.21%) |
Aug 21, 2020 | 103.66 | 104.70 | 103.18 | 104.41 | 1,592,051 | +0.95(+0.92%) |
Aug 20, 2020 | 103.44 | 103.93 | 103.11 | 103.46 | 1,191,295 | -0.38(-0.37%) |
Aug 19, 2020 | 104.86 | 105.05 | 103.53 | 103.84 | 996,054 | -0.42(-0.41%) |
Aug 18, 2020 | 104.17 | 104.79 | 103.91 | 104.26 | 1,270,689 | +0.13(+0.13%) |
Aug 17, 2020 | 104.70 | 105.35 | 103.84 | 104.13 | 1,563,310 | -0.56(-0.54%) |
Aug 14, 2020 | 104.42 | 105.24 | 103.92 | 104.70 | 1,126,030 | +0.12(+0.12%) |
Aug 13, 2020 | 104.58 | 104.93 | 103.80 | 104.57 | 949,058 | -0.85(-0.81%) |
Aug 12, 2020 | 105.22 | 105.88 | 104.81 | 105.43 | 1,603,846 | +0.62(+0.59%) |
Aug 11, 2020 | 105.29 | 105.56 | 104.12 | 104.81 | 1,664,468 | -0.02(-0.02%) |
Aug 10, 2020 | 105.47 | 105.85 | 104.23 | 104.83 | 1,885,483 | -1.04(-0.99%) |
Aug 07, 2020 | 103.40 | 106.35 | 103.40 | 105.87 | 1,988,227 | +2.21(+2.13%) |
Aug 06, 2020 | 102.53 | 103.70 | 102.53 | 103.66 | 1,529,933 | +1.12(+1.09%) |
Aug 05, 2020 | 102.64 | 103.25 | 102.10 | 102.55 | 1,622,452 | +0.34(+0.33%) |
Aug 04, 2020 | 101.80 | 102.35 | 101.45 | 102.21 | 1,358,703 | -0.15(-0.15%) |