Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 129.53 | 129.53 | 128.89 | 128.92 | 696,747 | +0.15(+0.12%) |
May 27, 2021 | 129.13 | 129.16 | 128.67 | 128.77 | 682,769 | +0.06(+0.05%) |
May 26, 2021 | 128.89 | 128.91 | 128.50 | 128.71 | 737,785 | +0.24(+0.19%) |
May 25, 2021 | 129.01 | 129.04 | 128.30 | 128.47 | 2,056,573 | -0.17(-0.13%) |
May 24, 2021 | 128.25 | 128.99 | 128.09 | 128.64 | 523,500 | +1.21(+0.95%) |
May 21, 2021 | 128.08 | 128.48 | 127.29 | 127.43 | 642,543 | -0.19(-0.15%) |
May 20, 2021 | 126.35 | 128.06 | 126.33 | 127.62 | 813,233 | +1.45(+1.15%) |
May 19, 2021 | 124.92 | 126.28 | 124.45 | 126.17 | 1,118,781 | -0.18(-0.14%) |
May 18, 2021 | 127.37 | 127.62 | 126.35 | 126.35 | 672,251 | -1.05(-0.82%) |
May 17, 2021 | 127.54 | 127.81 | 126.92 | 127.40 | 870,078 | -0.57(-0.45%) |
May 14, 2021 | 127.02 | 128.32 | 126.99 | 127.97 | 702,117 | +1.77(+1.40%) |
May 13, 2021 | 124.84 | 126.78 | 124.59 | 126.20 | 1,016,847 | +1.75(+1.41%) |
May 12, 2021 | 126.35 | 126.57 | 124.30 | 124.45 | 1,184,893 | -2.81(-2.21%) |
May 11, 2021 | 127.05 | 127.47 | 126.09 | 127.26 | 2,188,448 | -1.10(-0.86%) |
May 10, 2021 | 129.57 | 129.82 | 128.36 | 128.36 | 817,209 | -1.17(-0.90%) |
May 07, 2021 | 128.68 | 129.72 | 128.67 | 129.53 | 533,256 | +0.99(+0.77%) |
May 06, 2021 | 127.72 | 128.56 | 127.11 | 128.54 | 855,535 | +0.96(+0.75%) |
May 05, 2021 | 128.10 | 128.16 | 127.43 | 127.58 | 1,491,090 | -0.08(-0.06%) |
May 04, 2021 | 127.75 | 127.80 | 126.64 | 127.66 | 1,055,857 | -0.58(-0.45%) |
May 03, 2021 | 128.35 | 128.59 | 128.12 | 128.24 | 924,189 | +0.61(+0.48%) |
Apr 30, 2021 | 128.00 | 128.00 | 127.39 | 127.63 | 747,100 | -0.94(-0.73%) |
Apr 29, 2021 | 128.11 | 128.70 | 127.51 | 128.57 | 1,230,447 | +1.19(+0.93%) |
Apr 28, 2021 | 127.72 | 127.88 | 127.31 | 127.38 | 742,051 | -0.06(-0.05%) |
Apr 27, 2021 | 127.69 | 127.69 | 127.11 | 127.44 | 733,174 | -0.10(-0.08%) |
Apr 26, 2021 | 127.74 | 127.91 | 127.36 | 127.54 | 725,683 | -0.02(-0.02%) |
Apr 23, 2021 | 126.64 | 128.05 | 126.45 | 127.56 | 1,025,500 | +1.10(+0.87%) |
Apr 22, 2021 | 127.48 | 127.70 | 126.13 | 126.46 | 1,417,630 | -0.94(-0.74%) |
Apr 21, 2021 | 126.28 | 127.54 | 126.28 | 127.40 | 985,209 | +1.19(+0.94%) |
Apr 20, 2021 | 126.74 | 126.90 | 125.78 | 126.21 | 917,624 | -0.82(-0.65%) |
Apr 19, 2021 | 127.31 | 127.55 | 126.62 | 127.03 | 981,647 | -0.55(-0.44%) |
Apr 16, 2021 | 127.33 | 127.78 | 127.24 | 127.58 | 713,800 | +0.59(+0.47%) |
Apr 15, 2021 | 126.11 | 127.12 | 126.11 | 126.99 | 1,371,073 | +1.38(+1.10%) |
Apr 14, 2021 | 125.70 | 126.21 | 125.40 | 125.61 | 962,041 | -0.30(-0.24%) |
Apr 13, 2021 | 125.90 | 126.03 | 125.48 | 125.91 | 1,557,022 | +0.03(+0.02%) |
Apr 12, 2021 | 125.73 | 126.05 | 125.49 | 125.88 | 835,643 | -0.16(-0.13%) |
Apr 09, 2021 | 125.19 | 126.10 | 125.06 | 126.04 | 1,084,400 | +0.99(+0.79%) |
Apr 08, 2021 | 124.81 | 125.07 | 124.71 | 125.05 | 890,694 | +0.50(+0.40%) |
Apr 07, 2021 | 124.46 | 124.77 | 124.22 | 124.55 | 772,864 | -0.04(-0.03%) |
Apr 06, 2021 | 124.53 | 125.02 | 124.29 | 124.59 | 904,178 | -0.02(-0.02%) |
Apr 05, 2021 | 123.64 | 124.91 | 123.64 | 124.61 | 1,613,160 | +1.52(+1.23%) |
Apr 01, 2021 | 122.43 | 123.10 | 122.36 | 123.09 | 1,097,400 | +1.31(+1.08%) |
Mar 31, 2021 | 121.73 | 122.28 | 121.63 | 121.78 | 880,859 | +0.32(+0.26%) |
Mar 30, 2021 | 121.88 | 121.88 | 121.05 | 121.46 | 967,293 | -0.70(-0.57%) |
Mar 29, 2021 | 121.86 | 122.43 | 121.16 | 122.16 | 1,001,588 | +0.15(+0.12%) |
Mar 26, 2021 | 119.95 | 122.08 | 119.56 | 122.01 | 1,725,800 | +2.54(+2.13%) |
Mar 25, 2021 | 118.68 | 119.71 | 117.83 | 119.47 | 903,809 | -0.03(-0.03%) |
Mar 24, 2021 | 120.41 | 121.01 | 119.50 | 119.50 | 935,270 | -0.47(-0.39%) |
Mar 23, 2021 | 120.17 | 121.08 | 119.72 | 119.97 | 811,735 | -0.81(-0.67%) |
Mar 22, 2021 | 119.77 | 121.03 | 119.76 | 120.78 | 716,362 | +1.07(+0.89%) |
Mar 19, 2021 | 120.16 | 120.56 | 119.29 | 119.71 | 1,553,300 | -0.42(-0.35%) |
Mar 18, 2021 | 121.02 | 121.66 | 120.01 | 120.13 | 896,898 | -1.78(-1.46%) |
Mar 17, 2021 | 121.38 | 122.16 | 120.85 | 121.91 | 1,168,341 | +0.01(+0.01%) |
Mar 16, 2021 | 121.95 | 122.43 | 121.64 | 121.90 | 932,857 | +0.02(+0.02%) |
Mar 15, 2021 | 120.77 | 121.94 | 120.47 | 121.88 | 853,309 | +1.21(+1.00%) |
Mar 12, 2021 | 120.45 | 120.74 | 119.96 | 120.67 | 999,400 | -0.13(-0.11%) |
Mar 11, 2021 | 120.73 | 121.61 | 120.45 | 120.80 | 961,112 | +1.00(+0.83%) |
Mar 10, 2021 | 119.59 | 120.36 | 119.31 | 119.80 | 1,003,118 | +0.82(+0.69%) |
Mar 09, 2021 | 118.69 | 119.86 | 118.69 | 118.98 | 1,237,516 | +1.44(+1.23%) |
Mar 08, 2021 | 117.83 | 119.37 | 117.47 | 117.54 | 2,280,394 | -0.17(-0.14%) |
Mar 05, 2021 | 116.16 | 118.00 | 114.38 | 117.71 | 1,635,000 | +2.72(+2.37%) |
Mar 04, 2021 | 116.43 | 117.31 | 113.81 | 114.99 | 1,069,337 | -1.64(-1.41%) |
Mar 03, 2021 | 118.17 | 118.27 | 116.62 | 116.63 | 958,433 | -1.69(-1.43%) |
Mar 02, 2021 | 119.21 | 119.41 | 118.22 | 118.32 | 911,822 | -0.89(-0.75%) |
Mar 01, 2021 | 117.81 | 119.65 | 117.79 | 119.21 | 640,129 | +2.68(+2.30%) |
Feb 26, 2021 | 117.62 | 117.92 | 115.91 | 116.53 | 1,580,400 | -0.51(-0.44%) |
Feb 25, 2021 | 119.10 | 119.82 | 116.64 | 117.04 | 2,761,689 | -2.93(-2.44%) |
Feb 24, 2021 | 118.06 | 120.09 | 117.85 | 119.97 | 3,870,686 | +1.35(+1.14%) |
Feb 23, 2021 | 117.83 | 119.06 | 116.72 | 118.62 | 874,338 | +0.36(+0.30%) |
Feb 22, 2021 | 118.15 | 118.89 | 117.95 | 118.26 | 530,320 | -0.75(-0.63%) |
Feb 19, 2021 | 119.94 | 119.94 | 118.91 | 119.01 | 552,600 | -0.38(-0.32%) |
Feb 18, 2021 | 118.97 | 119.67 | 118.39 | 119.39 | 804,098 | -0.27(-0.23%) |
Feb 17, 2021 | 119.15 | 119.70 | 118.66 | 119.66 | 644,280 | +0.19(+0.16%) |
Feb 16, 2021 | 119.96 | 120.25 | 119.39 | 119.47 | 824,796 | -0.33(-0.28%) |
Feb 12, 2021 | 119.25 | 119.88 | 119.21 | 119.80 | 891,600 | +0.31(+0.26%) |
Feb 11, 2021 | 119.32 | 119.62 | 118.75 | 119.49 | 910,984 | +0.63(+0.53%) |
Feb 10, 2021 | 119.37 | 119.37 | 118.12 | 118.86 | 667,003 | +0.10(+0.08%) |
Feb 09, 2021 | 118.62 | 118.95 | 118.41 | 118.76 | 1,062,141 | -0.08(-0.07%) |
Feb 08, 2021 | 118.42 | 118.87 | 118.25 | 118.84 | 2,200,164 | +0.83(+0.70%) |
Feb 05, 2021 | 117.88 | 118.23 | 117.79 | 118.01 | 883,900 | +0.64(+0.55%) |
Feb 04, 2021 | 116.30 | 117.38 | 116.16 | 117.37 | 1,119,716 | +1.40(+1.21%) |
Feb 03, 2021 | 116.59 | 116.59 | 115.69 | 115.97 | 1,077,115 | -0.22(-0.19%) |
Feb 02, 2021 | 115.56 | 116.66 | 115.49 | 116.19 | 781,232 | +1.73(+1.51%) |
Feb 01, 2021 | 114.07 | 114.86 | 113.29 | 114.46 | 790,807 | +1.54(+1.36%) |
Jan 29, 2021 | 114.97 | 114.97 | 112.35 | 112.92 | 5,358,600 | -2.45(-2.12%) |
Jan 28, 2021 | 114.47 | 116.58 | 114.47 | 115.37 | 837,824 | +1.27(+1.11%) |
Jan 27, 2021 | 115.66 | 115.66 | 113.42 | 114.10 | 2,105,565 | -2.68(-2.29%) |
Jan 26, 2021 | 117.30 | 117.44 | 116.74 | 116.78 | 3,805,068 | -0.24(-0.21%) |
Jan 25, 2021 | 116.67 | 117.07 | 115.47 | 117.02 | 4,228,643 | +0.32(+0.27%) |
Jan 22, 2021 | 116.91 | 117.18 | 116.56 | 116.70 | 4,288,700 | -0.71(-0.60%) |
Jan 21, 2021 | 117.59 | 117.86 | 117.16 | 117.41 | 1,728,729 | +0.09(+0.08%) |
Jan 20, 2021 | 116.59 | 117.67 | 116.52 | 117.32 | 1,562,494 | +1.19(+1.02%) |
Jan 19, 2021 | 115.89 | 116.24 | 115.45 | 116.13 | 823,675 | +0.91(+0.79%) |
Jan 15, 2021 | 115.59 | 115.63 | 114.55 | 115.22 | 2,510,900 | -0.59(-0.51%) |
Jan 14, 2021 | 116.78 | 116.91 | 115.70 | 115.81 | 1,663,910 | -0.66(-0.57%) |
Jan 13, 2021 | 116.61 | 116.89 | 116.14 | 116.47 | 868,097 | +0.04(+0.03%) |
Jan 12, 2021 | 116.79 | 116.79 | 115.72 | 116.43 | 990,636 | -0.25(-0.21%) |
Jan 11, 2021 | 116.56 | 117.21 | 116.34 | 116.68 | 721,292 | -0.54(-0.46%) |
Jan 08, 2021 | 117.10 | 117.30 | 116.06 | 117.22 | 831,500 | +0.57(+0.49%) |
Jan 07, 2021 | 116.02 | 116.89 | 115.84 | 116.65 | 667,931 | +1.30(+1.13%) |
Jan 06, 2021 | 114.28 | 116.23 | 114.00 | 115.35 | 659,164 | +0.53(+0.46%) |
Jan 05, 2021 | 113.94 | 115.15 | 113.94 | 114.82 | 719,038 | +0.46(+0.40%) |
Jan 04, 2021 | 116.42 | 116.47 | 113.15 | 114.36 | 949,903 | -1.85(-1.59%) |
Dec 31, 2020 | 116.21 | 116.21 | 116.21 | 613,375 | +0.74(+0.64%) | |
Dec 30, 2020 | 115.39 | 115.92 | 115.36 | 115.47 | 613,375 | +0.27(+0.23%) |
Dec 29, 2020 | 115.76 | 115.92 | 115.03 | 115.20 | 691,370 | -0.11(-0.10%) |
Dec 28, 2020 | 115.06 | 115.53 | 115.06 | 115.31 | 616,239 | +0.85(+0.74%) |
Dec 24, 2020 | 114.02 | 114.46 | 113.99 | 114.46 | 242,400 | +0.59(+0.52%) |
Dec 23, 2020 | 114.35 | 114.54 | 113.85 | 113.87 | 1,023,820 | -0.07(-0.06%) |
Dec 22, 2020 | 114.03 | 114.30 | 113.72 | 113.94 | 1,179,760 | -0.25(-0.22%) |
Dec 21, 2020 | 113.38 | 114.40 | 112.29 | 114.19 | 1,008,569 | -0.57(-0.50%) |
Dec 18, 2020 | 115.69 | 115.69 | 114.05 | 114.76 | 2,240,300 | -0.42(-0.36%) |
Dec 17, 2020 | 115.09 | 115.24 | 114.87 | 115.18 | 1,328,094 | +0.86(+0.75%) |
Dec 16, 2020 | 114.51 | 114.65 | 114.05 | 114.32 | 926,847 | +0.00(+0.00%) |
Dec 15, 2020 | 113.76 | 114.38 | 113.44 | 114.32 | 2,387,473 | +1.42(+1.26%) |
Dec 14, 2020 | 114.13 | 114.71 | 112.90 | 112.90 | 899,031 | -1.04(-0.91%) |
Dec 11, 2020 | 113.32 | 114.03 | 113.09 | 113.94 | 716,800 | +0.02(+0.02%) |
Dec 10, 2020 | 114.07 | 114.30 | 113.43 | 113.92 | 718,644 | -0.36(-0.32%) |
Dec 09, 2020 | 115.28 | 115.41 | 113.95 | 114.28 | 1,725,323 | -0.85(-0.74%) |
Dec 08, 2020 | 114.26 | 115.40 | 114.26 | 115.13 | 1,000,472 | +0.45(+0.39%) |
Dec 07, 2020 | 114.63 | 114.82 | 114.28 | 114.68 | 710,902 | -0.16(-0.14%) |
Dec 04, 2020 | 114.11 | 114.84 | 114.09 | 114.84 | 776,800 | +0.94(+0.83%) |
Dec 03, 2020 | 113.78 | 114.32 | 113.59 | 113.90 | 594,280 | +0.12(+0.11%) |
Dec 02, 2020 | 113.37 | 113.83 | 113.28 | 113.78 | 464,642 | -0.23(-0.20%) |
Dec 01, 2020 | 113.58 | 114.51 | 113.53 | 114.01 | 1,018,306 | +1.55(+1.38%) |
Nov 30, 2020 | 112.75 | 112.75 | 111.60 | 112.46 | 1,590,026 | -0.42(-0.37%) |
Nov 27, 2020 | 113.12 | 113.12 | 112.60 | 112.88 | 206,700 | +0.26(+0.23%) |
Nov 25, 2020 | 113.07 | 113.07 | 112.26 | 112.62 | 636,600 | -0.40(-0.35%) |
Nov 24, 2020 | 112.20 | 113.23 | 111.74 | 113.02 | 938,332 | +1.79(+1.61%) |
Nov 23, 2020 | 111.09 | 111.52 | 110.38 | 111.23 | 737,039 | +0.77(+0.70%) |
Nov 20, 2020 | 111.47 | 111.47 | 110.43 | 110.46 | 769,600 | -0.83(-0.75%) |
Nov 19, 2020 | 110.95 | 111.42 | 110.15 | 111.29 | 550,524 | +0.15(+0.13%) |
Nov 18, 2020 | 112.82 | 112.84 | 111.10 | 111.14 | 586,760 | -1.33(-1.18%) |
Nov 17, 2020 | 112.42 | 112.83 | 111.65 | 112.47 | 1,396,860 | -0.46(-0.41%) |
Nov 16, 2020 | 112.85 | 112.93 | 111.80 | 112.93 | 513,545 | +1.39(+1.25%) |
Nov 13, 2020 | 110.83 | 111.81 | 110.43 | 111.54 | 906,600 | +1.74(+1.58%) |
Nov 12, 2020 | 110.58 | 110.82 | 109.24 | 109.80 | 3,356,715 | -1.32(-1.19%) |
Nov 11, 2020 | 111.74 | 111.74 | 110.60 | 111.12 | 659,038 | +0.34(+0.31%) |
Nov 10, 2020 | 110.95 | 111.18 | 109.73 | 110.78 | 1,141,910 | -0.19(-0.17%) |
Nov 09, 2020 | 114.33 | 114.85 | 110.91 | 110.97 | 1,136,287 | +2.55(+2.35%) |
Nov 06, 2020 | 108.65 | 108.87 | 107.84 | 108.42 | 815,000 | -0.19(-0.17%) |
Nov 05, 2020 | 108.78 | 109.22 | 108.06 | 108.61 | 1,207,156 | +1.84(+1.72%) |
Nov 04, 2020 | 105.64 | 108.16 | 105.34 | 106.77 | 841,850 | +2.53(+2.43%) |
Nov 03, 2020 | 103.45 | 104.80 | 103.28 | 104.24 | 508,820 | +1.92(+1.88%) |
Nov 02, 2020 | 102.28 | 103.06 | 101.46 | 102.32 | 717,467 | +1.27(+1.26%) |
Oct 30, 2020 | 101.55 | 101.92 | 99.73 | 101.05 | 1,017,700 | -0.93(-0.91%) |
Oct 29, 2020 | 100.89 | 102.83 | 100.29 | 101.98 | 1,093,476 | +1.12(+1.11%) |
Oct 28, 2020 | 103.03 | 103.03 | 100.67 | 100.86 | 1,156,115 | -3.91(-3.73%) |
Oct 27, 2020 | 105.44 | 105.44 | 104.69 | 104.77 | 740,258 | -0.47(-0.45%) |
Oct 26, 2020 | 106.55 | 106.55 | 104.04 | 105.24 | 667,539 | -2.30(-2.14%) |
Oct 23, 2020 | 107.36 | 107.54 | 106.65 | 107.54 | 666,000 | +0.55(+0.51%) |
Oct 22, 2020 | 106.68 | 107.24 | 105.89 | 106.99 | 831,063 | +0.59(+0.55%) |
Oct 21, 2020 | 106.43 | 107.20 | 106.28 | 106.40 | 466,510 | +0.17(+0.16%) |
Oct 20, 2020 | 106.35 | 107.25 | 106.06 | 106.23 | 812,079 | +0.52(+0.49%) |
Oct 19, 2020 | 107.69 | 107.97 | 105.49 | 105.71 | 1,506,105 | -1.71(-1.59%) |
Oct 16, 2020 | 107.84 | 108.27 | 107.41 | 107.42 | 787,300 | -0.02(-0.02%) |
Oct 15, 2020 | 106.53 | 107.60 | 105.81 | 107.44 | 614,094 | -0.14(-0.13%) |
Oct 14, 2020 | 108.30 | 108.74 | 107.33 | 107.58 | 711,044 | -0.64(-0.59%) |
Oct 13, 2020 | 109.14 | 109.14 | 107.93 | 108.22 | 734,708 | -0.74(-0.68%) |
Oct 12, 2020 | 108.40 | 109.36 | 108.13 | 108.96 | 471,145 | +1.37(+1.27%) |
Oct 09, 2020 | 107.18 | 107.74 | 106.94 | 107.59 | 746,200 | +1.03(+0.97%) |
Oct 08, 2020 | 106.45 | 106.58 | 106.03 | 106.56 | 705,402 | +0.97(+0.92%) |
Oct 07, 2020 | 104.91 | 105.84 | 104.77 | 105.59 | 977,132 | +1.63(+1.57%) |
Oct 06, 2020 | 105.38 | 106.10 | 103.73 | 103.96 | 652,734 | -1.23(-1.17%) |
Oct 05, 2020 | 104.43 | 105.23 | 104.23 | 105.19 | 622,655 | +1.71(+1.65%) |
Oct 02, 2020 | 102.76 | 104.13 | 102.38 | 103.48 | 673,100 | -0.83(-0.80%) |
Oct 01, 2020 | 104.46 | 104.90 | 103.74 | 104.31 | 873,154 | +0.57(+0.55%) |
Sep 30, 2020 | 103.37 | 104.72 | 103.16 | 103.74 | 948,511 | +0.68(+0.66%) |
Sep 29, 2020 | 103.50 | 103.64 | 102.73 | 103.06 | 556,642 | -0.30(-0.29%) |
Sep 28, 2020 | 103.11 | 103.62 | 102.76 | 103.36 | 861,850 | +1.67(+1.64%) |
Sep 25, 2020 | 100.17 | 101.90 | 99.61 | 101.69 | 448,400 | +1.41(+1.41%) |
Sep 24, 2020 | 99.66 | 101.31 | 99.17 | 100.28 | 843,516 | +0.14(+0.14%) |
Sep 23, 2020 | 102.59 | 102.61 | 99.97 | 100.14 | 680,752 | -2.17(-2.12%) |
Sep 22, 2020 | 101.66 | 102.48 | 100.90 | 102.31 | 918,241 | +1.08(+1.07%) |
Sep 21, 2020 | 101.58 | 101.58 | 99.96 | 101.23 | 1,012,073 | -1.65(-1.60%) |
Sep 18, 2020 | 104.32 | 104.32 | 102.16 | 102.88 | 717,700 | -0.97(-0.93%) |
Sep 17, 2020 | 103.71 | 104.46 | 103.03 | 103.85 | 660,476 | -0.93(-0.89%) |
Sep 16, 2020 | 105.45 | 105.98 | 104.71 | 104.78 | 752,161 | -0.16(-0.15%) |
Sep 15, 2020 | 105.28 | 105.64 | 104.67 | 104.94 | 1,531,738 | +0.57(+0.55%) |
Sep 14, 2020 | 104.08 | 104.88 | 103.93 | 104.37 | 587,299 | +1.35(+1.31%) |
Sep 11, 2020 | 103.70 | 103.91 | 102.20 | 103.02 | 1,137,600 | +0.08(+0.08%) |
Sep 10, 2020 | 105.40 | 105.40 | 102.60 | 102.94 | 642,233 | -1.72(-1.64%) |
Sep 09, 2020 | 104.21 | 105.45 | 103.76 | 104.66 | 913,621 | +1.65(+1.60%) |
Sep 08, 2020 | 104.34 | 104.34 | 102.86 | 103.01 | 1,460,337 | -2.52(-2.39%) |
Sep 04, 2020 | 107.02 | 107.17 | 103.63 | 105.53 | 1,061,200 | -0.96(-0.90%) |
Sep 03, 2020 | 109.46 | 109.75 | 105.73 | 106.49 | 1,105,083 | -3.67(-3.33%) |
Sep 02, 2020 | 108.89 | 110.42 | 108.64 | 110.16 | 1,143,940 | +1.82(+1.68%) |
Sep 01, 2020 | 107.56 | 108.34 | 107.35 | 108.34 | 1,558,508 | +0.76(+0.71%) |
Aug 31, 2020 | 108.21 | 108.30 | 107.53 | 107.58 | 597,799 | -0.64(-0.59%) |
Aug 28, 2020 | 107.66 | 108.30 | 107.29 | 108.22 | 584,300 | +1.06(+0.99%) |
Aug 27, 2020 | 107.50 | 107.78 | 106.69 | 107.16 | 1,311,016 | +0.09(+0.08%) |
Aug 26, 2020 | 106.23 | 107.20 | 106.05 | 107.07 | 656,641 | +0.97(+0.91%) |
Aug 25, 2020 | 106.07 | 106.14 | 105.62 | 106.10 | 1,289,513 | +0.36(+0.34%) |
Aug 24, 2020 | 105.53 | 105.77 | 105.22 | 105.74 | 646,090 | +1.15(+1.10%) |
Aug 21, 2020 | 104.22 | 104.71 | 104.07 | 104.59 | 471,300 | +0.31(+0.30%) |
Aug 20, 2020 | 103.50 | 104.42 | 103.34 | 104.28 | 643,329 | +0.24(+0.23%) |
Aug 19, 2020 | 104.46 | 104.82 | 103.88 | 104.04 | 756,112 | -0.32(-0.31%) |
Aug 18, 2020 | 104.74 | 104.74 | 103.82 | 104.36 | 610,546 | +0.05(+0.05%) |
Aug 17, 2020 | 104.37 | 104.54 | 104.13 | 104.31 | 385,708 | +0.32(+0.31%) |
Aug 14, 2020 | 104.21 | 104.29 | 103.67 | 103.99 | 1,018,200 | -0.05(-0.05%) |
Aug 13, 2020 | 104.06 | 104.42 | 103.72 | 104.04 | 729,324 | -0.25(-0.24%) |
Aug 12, 2020 | 103.61 | 104.52 | 103.61 | 104.29 | 672,346 | +1.29(+1.25%) |
Aug 11, 2020 | 104.24 | 104.43 | 102.82 | 103.00 | 3,373,596 | -0.52(-0.50%) |
Aug 10, 2020 | 103.42 | 103.64 | 102.91 | 103.52 | 707,400 | +0.25(+0.24%) |
Aug 07, 2020 | 102.67 | 103.27 | 102.57 | 103.27 | 625,900 | +0.28(+0.27%) |
Aug 06, 2020 | 102.34 | 103.03 | 102.01 | 102.99 | 778,271 | +0.61(+0.60%) |
Aug 05, 2020 | 101.98 | 102.45 | 101.82 | 102.38 | 710,829 | +0.99(+0.98%) |
Aug 04, 2020 | 100.90 | 101.39 | 100.76 | 101.39 | 806,881 | +0.37(+0.37%) |
Aug 03, 2020 | 101.19 | 101.36 | 100.80 | 101.02 | 1,074,240 | +0.35(+0.35%) |
Jul 31, 2020 | 100.18 | 100.67 | 99.02 | 100.67 | 985,100 | +0.72(+0.72%) |
Jul 30, 2020 | 99.36 | 100.02 | 98.59 | 99.95 | 1,072,958 | -0.46(-0.46%) |
Jul 29, 2020 | 99.60 | 100.61 | 99.54 | 100.41 | 1,914,566 | +1.05(+1.06%) |
Jul 28, 2020 | 99.82 | 100.13 | 99.29 | 99.36 | 758,460 | -0.76(-0.76%) |
Jul 27, 2020 | 99.69 | 100.15 | 99.32 | 100.12 | 699,518 | +0.71(+0.71%) |
Jul 24, 2020 | 99.63 | 99.86 | 98.97 | 99.41 | 769,400 | -1.03(-1.03%) |
Jul 23, 2020 | 101.48 | 101.81 | 100.04 | 100.44 | 1,086,193 | -1.12(-1.10%) |
Jul 22, 2020 | 100.82 | 101.64 | 100.82 | 101.56 | 745,408 | +0.81(+0.80%) |
Jul 21, 2020 | 101.19 | 101.33 | 100.50 | 100.75 | 973,966 | +0.41(+0.41%) |
Jul 20, 2020 | 99.68 | 100.58 | 99.33 | 100.34 | 810,712 | +0.46(+0.46%) |
Jul 17, 2020 | 99.76 | 100.18 | 99.24 | 99.88 | 859,000 | +0.44(+0.44%) |
Jul 16, 2020 | 99.18 | 99.58 | 99.00 | 99.44 | 835,892 | -0.48(-0.48%) |
Jul 15, 2020 | 99.76 | 100.19 | 99.14 | 99.92 | 1,518,226 | +1.29(+1.31%) |
Jul 14, 2020 | 96.71 | 98.67 | 96.60 | 98.63 | 1,310,358 | +1.38(+1.42%) |
Jul 13, 2020 | 98.82 | 99.52 | 97.14 | 97.25 | 703,196 | -0.83(-0.85%) |
Jul 10, 2020 | 97.12 | 98.13 | 96.55 | 98.08 | 627,500 | +0.99(+1.02%) |
Jul 09, 2020 | 97.99 | 97.99 | 96.07 | 97.09 | 881,918 | -0.67(-0.69%) |
Jul 08, 2020 | 97.60 | 97.91 | 96.84 | 97.76 | 1,403,506 | +0.54(+0.56%) |
Jul 07, 2020 | 97.96 | 98.60 | 97.15 | 97.22 | 1,313,584 | -1.20(-1.22%) |
Jul 06, 2020 | 98.25 | 98.60 | 98.02 | 98.42 | 890,333 | +1.40(+1.44%) |
Jul 02, 2020 | 97.69 | 97.98 | 96.84 | 97.02 | 715,000 | +0.59(+0.61%) |
Jul 01, 2020 | 96.23 | 96.86 | 96.09 | 96.43 | 1,035,978 | +0.51(+0.53%) |
Jun 30, 2020 | 94.50 | 96.29 | 94.38 | 95.92 | 1,245,544 | +1.46(+1.55%) |
Jun 29, 2020 | 93.36 | 94.49 | 92.77 | 94.46 | 1,540,952 | +1.39(+1.49%) |
Jun 26, 2020 | 95.15 | 95.17 | 92.93 | 93.07 | 1,200,000 | -2.46(-2.58%) |
Jun 25, 2020 | 94.57 | 95.62 | 93.74 | 95.53 | 1,218,012 | +0.86(+0.91%) |
Jun 24, 2020 | 96.58 | 96.76 | 94.05 | 94.67 | 2,237,584 | -2.62(-2.69%) |
Jun 23, 2020 | 97.76 | 97.96 | 97.11 | 97.29 | 962,757 | +0.53(+0.55%) |
Jun 22, 2020 | 95.92 | 96.80 | 95.45 | 96.76 | 936,325 | +0.65(+0.68%) |
Jun 19, 2020 | 97.88 | 97.89 | 95.62 | 96.11 | 1,103,800 | -0.56(-0.58%) |
Jun 18, 2020 | 96.27 | 96.79 | 95.97 | 96.67 | 1,124,097 | -0.07(-0.07%) |
Jun 17, 2020 | 97.56 | 97.56 | 96.54 | 96.74 | 1,369,402 | -0.43(-0.44%) |
Jun 16, 2020 | 98.15 | 98.15 | 95.76 | 97.17 | 1,014,304 | +1.78(+1.87%) |
Jun 15, 2020 | 92.42 | 95.78 | 92.11 | 95.39 | 1,202,222 | +0.48(+0.51%) |
Jun 12, 2020 | 96.56 | 96.56 | 93.04 | 94.91 | 1,761,200 | +1.01(+1.08%) |
Jun 11, 2020 | 97.76 | 97.78 | 93.71 | 93.90 | 1,691,256 | -5.92(-5.93%) |
Jun 10, 2020 | 100.60 | 100.79 | 99.48 | 99.82 | 1,503,027 | -0.60(-0.60%) |
Jun 09, 2020 | 100.60 | 100.87 | 100.13 | 100.42 | 1,907,634 | -1.01(-1.00%) |
Jun 08, 2020 | 101.00 | 101.43 | 100.40 | 101.43 | 1,701,196 | +0.91(+0.91%) |
Jun 05, 2020 | 99.98 | 101.12 | 99.50 | 100.52 | 1,183,700 | +2.46(+2.51%) |
Jun 04, 2020 | 98.33 | 98.68 | 97.32 | 98.06 | 2,975,303 | -0.56(-0.57%) |
Jun 03, 2020 | 97.94 | 98.90 | 97.58 | 98.62 | 1,283,480 | +1.45(+1.49%) |
Jun 02, 2020 | 96.76 | 97.21 | 96.25 | 97.17 | 1,110,679 | +0.75(+0.78%) |