Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 154.69 | 162.44 | 154.69 | 162.11 | 64,648,208 | +7.55(+4.88%) |
May 27, 2021 | 156.67 | 157.17 | 154.28 | 154.56 | 58,217,268 | -2.12(-1.35%) |
May 26, 2021 | 157.02 | 157.61 | 155.54 | 156.68 | 36,944,508 | +0.52(+0.33%) |
May 25, 2021 | 157.33 | 157.86 | 154.50 | 156.15 | 43,563,452 | +0.36(+0.23%) |
May 24, 2021 | 151.81 | 157.12 | 151.45 | 155.80 | 55,513,480 | +6.19(+4.14%) |
May 21, 2021 | 151.32 | 151.91 | 148.39 | 149.61 | 67,443,368 | +3.78(+2.59%) |
May 20, 2021 | 142.73 | 146.53 | 142.41 | 145.82 | 32,192,772 | +5.46(+3.89%) |
May 19, 2021 | 135.38 | 140.50 | 135.15 | 140.37 | 34,450,296 | +0.50(+0.36%) |
May 18, 2021 | 142.38 | 143.75 | 139.75 | 139.87 | 18,626,692 | -1.49(-1.06%) |
May 17, 2021 | 141.28 | 141.40 | 138.25 | 141.36 | 21,729,576 | -0.77(-0.54%) |
May 14, 2021 | 138.61 | 142.99 | 137.20 | 142.13 | 25,917,088 | +5.76(+4.23%) |
May 13, 2021 | 140.05 | 140.52 | 134.31 | 136.37 | 28,617,654 | -0.93(-0.68%) |
May 12, 2021 | 139.81 | 142.31 | 136.81 | 137.30 | 30,376,440 | -5.47(-3.83%) |
May 11, 2021 | 137.96 | 143.25 | 137.22 | 142.77 | 28,612,832 | +0.41(+0.28%) |
May 10, 2021 | 147.57 | 147.75 | 142.22 | 142.36 | 26,926,906 | -5.45(-3.69%) |
May 07, 2021 | 147.78 | 149.40 | 146.41 | 147.82 | 22,982,824 | +2.89(+1.99%) |
May 06, 2021 | 144.65 | 145.41 | 141.89 | 144.93 | 19,354,998 | +0.64(+0.45%) |
May 05, 2021 | 146.79 | 147.83 | 143.58 | 144.29 | 29,253,220 | +1.07(+0.75%) |
May 04, 2021 | 146.07 | 146.07 | 139.81 | 143.22 | 40,592,012 | -4.84(-3.27%) |
May 03, 2021 | 150.94 | 152.15 | 147.57 | 148.06 | 20,418,388 | -1.72(-1.15%) |
Apr 30, 2021 | 151.43 | 153.33 | 149.66 | 149.78 | 20,232,644 | -3.15(-2.06%) |
Apr 29, 2021 | 153.68 | 154.05 | 150.40 | 152.93 | 17,348,516 | +0.48(+0.31%) |
Apr 28, 2021 | 153.33 | 155.00 | 151.84 | 152.45 | 20,974,138 | -1.05(-0.68%) |
Apr 27, 2021 | 155.46 | 156.38 | 153.23 | 153.50 | 16,485,415 | -0.96(-0.62%) |
Apr 26, 2021 | 151.54 | 154.47 | 150.94 | 154.46 | 19,813,100 | +2.12(+1.39%) |
Apr 23, 2021 | 149.03 | 153.03 | 148.69 | 152.34 | 22,824,404 | +4.14(+2.79%) |
Apr 22, 2021 | 153.43 | 154.07 | 147.53 | 148.19 | 27,809,916 | -5.09(-3.32%) |
Apr 21, 2021 | 150.88 | 153.31 | 150.71 | 153.29 | 21,701,102 | +1.89(+1.25%) |
Apr 20, 2021 | 152.92 | 154.65 | 149.32 | 151.40 | 33,459,324 | -1.90(-1.24%) |
Apr 19, 2021 | 155.04 | 157.75 | 152.01 | 153.30 | 40,506,996 | -5.50(-3.46%) |
Apr 16, 2021 | 160.20 | 161.32 | 158.32 | 158.80 | 33,589,868 | -2.24(-1.39%) |
Apr 15, 2021 | 156.30 | 161.81 | 155.99 | 161.04 | 59,931,900 | +8.58(+5.63%) |
Apr 14, 2021 | 155.93 | 156.88 | 151.96 | 152.45 | 38,607,292 | -4.02(-2.57%) |
Apr 13, 2021 | 152.00 | 156.68 | 150.94 | 156.47 | 67,707,464 | +4.70(+3.09%) |
Apr 12, 2021 | 142.60 | 153.21 | 141.10 | 151.78 | 87,006,344 | +8.07(+5.62%) |
Apr 09, 2021 | 141.85 | 143.78 | 141.46 | 143.70 | 19,557,248 | +0.83(+0.58%) |
Apr 08, 2021 | 142.23 | 144.42 | 142.19 | 142.87 | 24,464,116 | +1.73(+1.23%) |
Apr 07, 2021 | 138.52 | 142.14 | 136.83 | 141.14 | 25,159,442 | +2.81(+2.03%) |
Apr 06, 2021 | 139.71 | 140.25 | 137.45 | 138.33 | 19,190,448 | -1.26(-0.90%) |
Apr 05, 2021 | 138.39 | 139.85 | 137.05 | 139.59 | 25,588,706 | +1.75(+1.27%) |
Apr 01, 2021 | 135.44 | 138.41 | 134.83 | 137.83 | 30,891,088 | +4.63(+3.47%) |
Mar 31, 2021 | 129.89 | 134.43 | 129.56 | 133.21 | 31,524,690 | +4.75(+3.70%) |
Mar 30, 2021 | 128.15 | 129.48 | 126.79 | 128.45 | 20,050,138 | -0.76(-0.59%) |
Mar 29, 2021 | 127.94 | 130.35 | 126.74 | 129.22 | 27,403,386 | +1.09(+0.85%) |
Mar 26, 2021 | 125.28 | 128.30 | 123.48 | 128.13 | 36,472,232 | +3.03(+2.43%) |
Mar 25, 2021 | 124.74 | 126.89 | 122.47 | 125.09 | 29,545,392 | -1.08(-0.85%) |
Mar 24, 2021 | 131.24 | 131.32 | 126.11 | 126.17 | 24,609,790 | -4.27(-3.27%) |
Mar 23, 2021 | 132.27 | 133.17 | 129.94 | 130.44 | 22,236,636 | -1.15(-0.88%) |
Mar 22, 2021 | 128.86 | 133.67 | 128.80 | 131.59 | 29,828,530 | +3.40(+2.65%) |
Mar 19, 2021 | 127.24 | 128.95 | 125.86 | 128.19 | 29,982,408 | +1.23(+0.97%) |
Mar 18, 2021 | 131.09 | 131.57 | 126.91 | 126.96 | 29,470,478 | -6.17(-4.64%) |
Mar 17, 2021 | 130.13 | 134.25 | 129.63 | 133.14 | 24,412,918 | +0.50(+0.38%) |
Mar 16, 2021 | 133.29 | 134.85 | 130.90 | 132.64 | 27,247,060 | +1.00(+0.76%) |
Mar 15, 2021 | 128.38 | 131.79 | 127.41 | 131.64 | 22,269,136 | +3.35(+2.61%) |
Mar 12, 2021 | 126.22 | 128.62 | 125.64 | 128.29 | 24,446,560 | -1.37(-1.06%) |
Mar 11, 2021 | 129.23 | 130.19 | 127.08 | 129.67 | 30,006,638 | +5.24(+4.21%) |
Mar 10, 2021 | 127.73 | 129.53 | 124.32 | 124.42 | 38,478,452 | -0.52(-0.42%) |
Mar 09, 2021 | 121.05 | 125.91 | 120.34 | 124.94 | 52,188,736 | +9.29(+8.03%) |
Mar 08, 2021 | 124.20 | 124.41 | 115.39 | 115.65 | 54,319,548 | -8.66(-6.97%) |
Mar 05, 2021 | 125.20 | 125.20 | 116.51 | 124.31 | 54,414,876 | +0.91(+0.74%) |
Mar 04, 2021 | 127.70 | 129.44 | 120.55 | 123.40 | 57,309,928 | -4.34(-3.39%) |
Mar 03, 2021 | 133.94 | 134.19 | 127.68 | 127.74 | 37,715,196 | -6.00(-4.49%) |
Mar 02, 2021 | 138.66 | 138.87 | 133.64 | 133.74 | 26,407,736 | -4.34(-3.15%) |
Mar 01, 2021 | 138.41 | 138.91 | 135.21 | 138.08 | 35,295,052 | +1.27(+0.93%) |
Feb 26, 2021 | 137.19 | 138.21 | 133.29 | 136.81 | 50,213,940 | +4.06(+3.06%) |
Feb 25, 2021 | 140.12 | 143.40 | 131.84 | 132.75 | 81,914,872 | -11.89(-8.22%) |
Feb 24, 2021 | 140.89 | 144.72 | 137.23 | 144.64 | 44,093,824 | +3.56(+2.52%) |
Feb 23, 2021 | 140.41 | 142.04 | 133.57 | 141.08 | 39,190,688 | -2.13(-1.49%) |
Feb 22, 2021 | 147.33 | 150.97 | 142.90 | 143.21 | 32,540,400 | -5.69(-3.82%) |
Feb 19, 2021 | 149.88 | 151.40 | 148.11 | 148.91 | 27,238,112 | +0.97(+0.66%) |
Feb 18, 2021 | 146.94 | 148.37 | 145.40 | 147.93 | 23,444,146 | -0.77(-0.52%) |
Feb 17, 2021 | 151.34 | 151.87 | 147.44 | 148.70 | 27,558,120 | -4.23(-2.77%) |
Feb 16, 2021 | 150.21 | 153.35 | 149.14 | 152.93 | 32,233,330 | +3.68(+2.47%) |
Feb 12, 2021 | 150.14 | 152.54 | 147.39 | 149.25 | 37,566,228 | -2.89(-1.90%) |
Feb 11, 2021 | 149.44 | 152.35 | 148.89 | 152.14 | 45,090,600 | +4.85(+3.30%) |
Feb 10, 2021 | 144.28 | 148.69 | 143.07 | 147.29 | 48,513,632 | +5.00(+3.51%) |
Feb 09, 2021 | 143.06 | 145.48 | 141.88 | 142.29 | 28,792,150 | -1.75(-1.22%) |
Feb 08, 2021 | 136.94 | 144.39 | 136.94 | 144.04 | 43,479,872 | +8.46(+6.24%) |
Feb 05, 2021 | 136.92 | 137.04 | 135.13 | 135.58 | 16,956,106 | -0.73(-0.54%) |
Feb 04, 2021 | 134.98 | 136.41 | 133.06 | 136.31 | 20,152,882 | +1.33(+0.99%) |
Feb 03, 2021 | 136.03 | 138.98 | 134.84 | 134.98 | 24,566,626 | -0.26(-0.19%) |
Feb 02, 2021 | 133.66 | 135.39 | 132.53 | 135.24 | 22,043,280 | +3.19(+2.41%) |
Feb 01, 2021 | 130.22 | 132.39 | 128.72 | 132.05 | 21,706,616 | +2.47(+1.90%) |
Jan 29, 2021 | 130.44 | 133.03 | 128.80 | 129.58 | 27,220,870 | -0.61(-0.47%) |
Jan 28, 2021 | 129.65 | 133.08 | 129.29 | 130.19 | 22,799,312 | +1.33(+1.03%) |
Jan 27, 2021 | 131.98 | 132.01 | 127.63 | 128.87 | 37,073,556 | -5.16(-3.85%) |
Jan 26, 2021 | 135.48 | 136.12 | 133.55 | 134.03 | 16,366,087 | -2.18(-1.60%) |
Jan 25, 2021 | 137.49 | 137.95 | 132.05 | 136.20 | 25,156,158 | -0.59(-0.43%) |
Jan 22, 2021 | 137.07 | 138.08 | 135.94 | 136.79 | 24,741,288 | -1.55(-1.12%) |
Jan 21, 2021 | 133.86 | 139.66 | 132.21 | 138.34 | 33,800,140 | +5.00(+3.75%) |
Jan 20, 2021 | 130.80 | 133.98 | 130.25 | 133.34 | 25,806,342 | +3.40(+2.61%) |
Jan 19, 2021 | 129.85 | 130.62 | 128.13 | 129.94 | 22,498,318 | +1.65(+1.29%) |
Jan 15, 2021 | 131.96 | 132.93 | 128.18 | 128.28 | 27,845,176 | -3.40(-2.58%) |
Jan 14, 2021 | 135.42 | 135.67 | 131.49 | 131.68 | 28,295,014 | -3.31(-2.45%) |
Jan 13, 2021 | 134.57 | 135.92 | 133.53 | 134.99 | 21,016,350 | +0.47(+0.35%) |
Jan 12, 2021 | 137.19 | 137.21 | 133.13 | 134.52 | 29,181,104 | -1.36(-1.00%) |
Jan 11, 2021 | 133.86 | 139.27 | 133.30 | 135.89 | 51,959,740 | +3.44(+2.60%) |
Jan 08, 2021 | 133.30 | 133.89 | 130.10 | 132.45 | 29,323,542 | -0.67(-0.50%) |
Jan 07, 2021 | 129.36 | 133.46 | 128.55 | 133.12 | 46,181,260 | +7.28(+5.78%) |
Jan 06, 2021 | 131.91 | 132.13 | 125.56 | 125.84 | 58,049,800 | -7.88(-5.89%) |
Jan 05, 2021 | 130.68 | 134.11 | 130.55 | 133.72 | 32,234,598 | +2.91(+2.22%) |
Jan 04, 2021 | 130.73 | 136.20 | 129.31 | 130.82 | 56,137,676 | +0.58(+0.45%) |
Dec 31, 2020 | 130.24 | 130.24 | 130.24 | 22,555,676 | -0.90(-0.69%) | |
Dec 30, 2020 | 129.59 | 131.82 | 128.66 | 131.14 | 22,555,676 | +2.02(+1.56%) |
Dec 29, 2020 | 128.94 | 130.41 | 128.11 | 129.12 | 17,047,580 | +0.43(+0.33%) |
Dec 28, 2020 | 130.31 | 130.31 | 127.33 | 128.69 | 21,293,266 | -0.94(-0.72%) |
Dec 24, 2020 | 130.06 | 131.01 | 129.07 | 129.62 | 9,811,671 | -0.16(-0.12%) |
Dec 23, 2020 | 132.24 | 132.43 | 129.74 | 129.78 | 17,916,010 | -2.68(-2.03%) |
Dec 22, 2020 | 132.87 | 133.05 | 130.22 | 132.46 | 18,603,910 | -0.54(-0.41%) |
Dec 21, 2020 | 130.43 | 133.38 | 129.36 | 133.00 | 30,270,234 | +0.60(+0.45%) |
Dec 18, 2020 | 133.47 | 133.73 | 130.39 | 132.40 | 34,289,124 | -0.69(-0.52%) |
Dec 17, 2020 | 133.34 | 133.47 | 131.47 | 133.09 | 23,153,160 | +0.99(+0.75%) |
Dec 16, 2020 | 133.90 | 134.05 | 131.81 | 132.11 | 22,326,194 | -1.18(-0.88%) |
Dec 15, 2020 | 134.07 | 134.31 | 131.55 | 133.28 | 19,350,512 | +0.52(+0.39%) |
Dec 14, 2020 | 130.56 | 133.56 | 130.46 | 132.77 | 27,007,292 | +2.95(+2.27%) |
Dec 11, 2020 | 129.36 | 129.89 | 127.92 | 129.82 | 20,977,006 | +0.41(+0.32%) |
Dec 10, 2020 | 128.38 | 130.37 | 128.18 | 129.41 | 20,803,596 | +0.41(+0.32%) |
Dec 09, 2020 | 132.68 | 133.82 | 128.37 | 129.00 | 40,151,540 | -4.18(-3.14%) |
Dec 08, 2020 | 135.52 | 135.66 | 132.50 | 133.18 | 27,226,544 | -2.56(-1.89%) |
Dec 07, 2020 | 135.68 | 136.98 | 134.67 | 135.74 | 22,349,702 | +0.48(+0.36%) |
Dec 04, 2020 | 134.16 | 135.27 | 133.56 | 135.25 | 20,272,908 | +1.62(+1.21%) |
Dec 03, 2020 | 135.55 | 136.27 | 132.97 | 133.64 | 19,955,190 | -1.44(-1.07%) |
Dec 02, 2020 | 133.14 | 136.37 | 131.98 | 135.08 | 28,356,686 | +1.54(+1.15%) |
Dec 01, 2020 | 134.56 | 134.92 | 131.92 | 133.54 | 29,777,114 | -0.11(-0.09%) |
Nov 30, 2020 | 132.29 | 133.76 | 129.37 | 133.65 | 28,668,678 | +1.40(+1.06%) |
Nov 27, 2020 | 133.39 | 133.71 | 131.35 | 132.25 | 16,772,606 | +0.26(+0.20%) |
Nov 25, 2020 | 129.97 | 132.34 | 129.85 | 131.99 | 26,062,154 | +2.76(+2.14%) |
Nov 24, 2020 | 131.07 | 131.26 | 128.50 | 129.23 | 34,651,008 | -1.82(-1.39%) |
Nov 23, 2020 | 131.36 | 133.46 | 129.80 | 131.04 | 36,136,564 | +0.52(+0.40%) |
Nov 20, 2020 | 134.18 | 134.58 | 130.30 | 130.52 | 34,201,388 | -3.52(-2.62%) |
Nov 19, 2020 | 131.77 | 134.51 | 130.65 | 134.04 | 56,562,164 | +0.11(+0.09%) |
Nov 18, 2020 | 134.29 | 135.69 | 131.49 | 133.92 | 49,679,312 | +0.06(+0.05%) |
Nov 17, 2020 | 135.16 | 135.59 | 132.68 | 133.86 | 31,172,364 | -0.93(-0.69%) |
Nov 16, 2020 | 131.37 | 136.12 | 131.20 | 134.79 | 41,381,092 | +2.18(+1.64%) |
Nov 13, 2020 | 135.90 | 136.32 | 130.24 | 132.61 | 34,770,128 | -1.59(-1.19%) |
Nov 12, 2020 | 134.43 | 137.29 | 132.80 | 134.20 | 36,680,908 | +0.39(+0.29%) |
Nov 11, 2020 | 130.18 | 133.99 | 129.13 | 133.82 | 40,507,596 | +6.46(+5.07%) |
Nov 10, 2020 | 135.70 | 135.70 | 125.94 | 127.35 | 64,390,464 | -8.58(-6.31%) |
Nov 09, 2020 | 145.13 | 146.52 | 135.74 | 135.94 | 58,308,440 | -9.29(-6.40%) |
Nov 06, 2020 | 140.72 | 145.49 | 138.57 | 145.23 | 38,438,860 | +4.01(+2.84%) |
Nov 05, 2020 | 141.24 | 143.00 | 139.53 | 141.22 | 31,858,204 | +3.65(+2.65%) |
Nov 04, 2020 | 133.53 | 137.90 | 133.01 | 137.57 | 41,062,548 | +7.73(+5.95%) |
Nov 03, 2020 | 126.74 | 130.69 | 125.69 | 129.84 | 27,278,876 | +4.38(+3.49%) |
Nov 02, 2020 | 126.23 | 128.02 | 123.61 | 125.47 | 30,002,938 | +0.47(+0.37%) |
Oct 30, 2020 | 128.15 | 129.01 | 122.67 | 125.00 | 41,852,900 | -4.89(-3.76%) |
Oct 29, 2020 | 128.04 | 131.57 | 127.16 | 129.89 | 32,073,700 | +3.96(+3.14%) |
Oct 28, 2020 | 131.62 | 132.24 | 125.75 | 125.93 | 37,714,308 | -7.68(-5.75%) |
Oct 27, 2020 | 132.70 | 134.06 | 131.56 | 133.60 | 25,093,242 | +2.55(+1.94%) |
Oct 26, 2020 | 133.91 | 136.56 | 130.03 | 131.06 | 33,764,104 | -4.48(-3.30%) |
Oct 23, 2020 | 134.14 | 135.56 | 132.55 | 135.53 | 23,411,778 | +2.29(+1.72%) |
Oct 22, 2020 | 134.86 | 135.75 | 131.96 | 133.25 | 29,105,938 | -1.63(-1.21%) |
Oct 21, 2020 | 135.88 | 137.54 | 134.41 | 134.88 | 21,972,800 | -1.21(-0.89%) |
Oct 20, 2020 | 135.47 | 137.62 | 134.70 | 136.09 | 22,960,340 | +1.47(+1.09%) |
Oct 19, 2020 | 138.65 | 139.46 | 133.71 | 134.61 | 29,869,336 | -3.13(-2.27%) |
Oct 16, 2020 | 139.99 | 140.83 | 137.55 | 137.74 | 24,329,462 | -1.58(-1.13%) |
Oct 15, 2020 | 137.73 | 139.68 | 137.31 | 139.32 | 26,750,994 | -1.25(-0.89%) |
Oct 14, 2020 | 142.52 | 143.04 | 139.22 | 140.57 | 27,715,542 | -1.53(-1.07%) |
Oct 13, 2020 | 142.58 | 143.10 | 139.81 | 142.10 | 34,531,076 | +0.22(+0.16%) |
Oct 12, 2020 | 139.52 | 143.08 | 138.75 | 141.88 | 43,547,216 | +4.62(+3.37%) |
Oct 09, 2020 | 137.30 | 137.87 | 136.24 | 137.25 | 34,782,960 | -0.76(-0.55%) |
Oct 08, 2020 | 140.37 | 140.46 | 137.21 | 138.01 | 37,934,756 | -1.25(-0.90%) |
Oct 07, 2020 | 139.62 | 140.81 | 138.26 | 139.26 | 41,878,600 | +2.27(+1.66%) |
Oct 06, 2020 | 137.93 | 141.04 | 136.28 | 136.99 | 78,584,872 | +0.94(+0.69%) |
Oct 05, 2020 | 132.00 | 136.07 | 131.87 | 136.06 | 48,038,856 | +5.79(+4.44%) |
Oct 02, 2020 | 131.89 | 134.83 | 130.16 | 130.27 | 55,399,172 | -5.51(-4.06%) |
Oct 01, 2020 | 137.21 | 137.25 | 134.24 | 135.78 | 52,613,448 | +0.84(+0.62%) |
Sep 30, 2020 | 131.22 | 135.86 | 131.15 | 134.94 | 69,064,072 | +3.04(+2.30%) |
Sep 29, 2020 | 129.03 | 134.06 | 128.98 | 131.90 | 62,372,864 | +1.90(+1.46%) |
Sep 28, 2020 | 130.05 | 130.16 | 127.16 | 130.00 | 57,477,928 | +1.61(+1.25%) |
Sep 25, 2020 | 124.14 | 128.49 | 122.13 | 128.39 | 58,961,216 | +5.24(+4.26%) |
Sep 24, 2020 | 120.40 | 125.36 | 119.81 | 123.15 | 73,249,144 | +2.24(+1.85%) |
Sep 23, 2020 | 125.42 | 126.92 | 120.47 | 120.91 | 64,776,796 | -5.13(-4.07%) |
Sep 22, 2020 | 125.41 | 126.14 | 121.23 | 126.03 | 64,738,912 | +1.20(+0.96%) |
Sep 21, 2020 | 118.93 | 124.89 | 118.72 | 124.83 | 72,242,512 | +3.27(+2.69%) |
Sep 18, 2020 | 125.60 | 125.98 | 119.56 | 121.56 | 70,035,592 | -2.73(-2.20%) |
Sep 17, 2020 | 120.99 | 125.56 | 120.02 | 124.30 | 79,409,304 | -0.51(-0.41%) |
Sep 16, 2020 | 129.22 | 130.57 | 124.80 | 124.81 | 55,860,496 | -4.75(-3.67%) |
Sep 15, 2020 | 132.44 | 132.63 | 127.93 | 129.56 | 72,838,792 | +1.18(+0.92%) |
Sep 14, 2020 | 130.46 | 132.79 | 125.97 | 128.37 | 120,413,528 | +7.06(+5.82%) |
Sep 11, 2020 | 124.52 | 126.18 | 118.64 | 121.32 | 63,865,292 | -1.47(-1.20%) |
Sep 10, 2020 | 129.54 | 130.30 | 121.34 | 122.78 | 69,977,984 | -4.02(-3.17%) |
Sep 09, 2020 | 123.66 | 127.75 | 121.99 | 126.81 | 73,739,448 | +8.00(+6.73%) |
Sep 08, 2020 | 117.03 | 125.16 | 116.73 | 118.81 | 79,715,824 | -7.08(-5.62%) |
Sep 04, 2020 | 127.49 | 131.39 | 116.73 | 125.88 | 146,765,312 | -3.92(-3.02%) |
Sep 03, 2020 | 137.91 | 138.47 | 128.44 | 129.80 | 94,462,784 | -13.27(-9.28%) |
Sep 02, 2020 | 146.64 | 146.87 | 138.62 | 143.08 | 87,586,224 | +5.24(+3.80%) |
Sep 01, 2020 | 134.44 | 139.56 | 134.00 | 137.84 | 51,306,512 | +4.49(+3.37%) |
Aug 31, 2020 | 131.43 | 135.34 | 129.99 | 133.34 | 50,167,368 | +2.26(+1.72%) |
Aug 28, 2020 | 126.37 | 131.09 | 126.05 | 131.08 | 53,877,524 | +5.18(+4.11%) |
Aug 27, 2020 | 127.43 | 128.11 | 125.29 | 125.90 | 31,829,112 | -1.44(-1.13%) |
Aug 26, 2020 | 127.61 | 128.30 | 126.40 | 127.35 | 32,182,628 | +0.23(+0.18%) |
Aug 25, 2020 | 125.93 | 127.23 | 125.36 | 127.12 | 28,962,108 | +0.30(+0.23%) |
Aug 24, 2020 | 128.45 | 128.74 | 124.70 | 126.82 | 49,177,936 | +0.37(+0.29%) |
Aug 21, 2020 | 121.65 | 127.70 | 121.58 | 126.45 | 100,288,208 | +5.37(+4.43%) |
Aug 20, 2020 | 119.39 | 123.38 | 118.43 | 121.08 | 92,322,008 | +0.06(+0.05%) |
Aug 19, 2020 | 122.59 | 122.78 | 120.62 | 121.02 | 61,996,012 | -1.22(-1.00%) |
Aug 18, 2020 | 124.13 | 124.58 | 120.50 | 122.24 | 50,408,380 | -0.76(-0.62%) |
Aug 17, 2020 | 118.16 | 123.72 | 117.82 | 123.00 | 62,242,444 | +7.71(+6.68%) |
Aug 14, 2020 | 114.95 | 116.70 | 114.06 | 115.29 | 36,754,064 | +1.21(+1.06%) |
Aug 13, 2020 | 115.11 | 116.86 | 113.22 | 114.09 | 37,501,604 | +0.03(+0.02%) |
Aug 12, 2020 | 109.58 | 114.33 | 109.25 | 114.06 | 46,601,040 | +5.88(+5.44%) |
Aug 11, 2020 | 110.41 | 111.03 | 107.63 | 108.17 | 35,529,288 | -3.14(-2.82%) |
Aug 10, 2020 | 113.00 | 113.74 | 108.24 | 111.31 | 42,882,948 | -0.34(-0.31%) |
Aug 07, 2020 | 112.78 | 114.70 | 110.04 | 111.66 | 34,354,452 | -1.36(-1.20%) |
Aug 06, 2020 | 113.16 | 113.24 | 111.45 | 113.01 | 24,485,310 | +0.49(+0.43%) |
Aug 05, 2020 | 112.10 | 113.38 | 111.33 | 112.53 | 25,082,118 | +0.59(+0.53%) |
Aug 04, 2020 | 110.17 | 111.94 | 108.73 | 111.94 | 31,105,168 | +2.17(+1.98%) |
Aug 03, 2020 | 107.00 | 110.65 | 106.83 | 109.77 | 41,411,244 | +3.94(+3.73%) |
Jul 31, 2020 | 105.31 | 107.34 | 104.02 | 105.83 | 38,744,844 | +0.01(+0.01%) |
Jul 30, 2020 | 103.44 | 105.91 | 102.64 | 105.82 | 30,926,922 | +1.48(+1.42%) |
Jul 29, 2020 | 103.59 | 104.85 | 103.16 | 104.34 | 28,508,480 | +2.49(+2.45%) |
Jul 28, 2020 | 103.43 | 103.51 | 101.79 | 101.85 | 27,207,896 | -2.05(-1.98%) |
Jul 27, 2020 | 102.02 | 104.10 | 101.87 | 103.90 | 29,279,000 | +2.26(+2.23%) |
Jul 24, 2020 | 98.45 | 103.34 | 97.48 | 101.64 | 47,471,876 | +0.65(+0.64%) |
Jul 23, 2020 | 104.19 | 105.15 | 100.01 | 100.99 | 41,245,588 | -3.08(-2.96%) |
Jul 22, 2020 | 103.36 | 105.71 | 102.61 | 104.07 | 36,803,592 | +1.10(+1.07%) |
Jul 21, 2020 | 104.81 | 105.28 | 102.56 | 102.97 | 27,825,340 | -1.82(-1.73%) |
Jul 20, 2020 | 102.43 | 105.00 | 101.26 | 104.79 | 28,547,056 | +3.08(+3.03%) |
Jul 17, 2020 | 101.95 | 102.18 | 100.57 | 101.71 | 26,708,672 | +0.66(+0.66%) |
Jul 16, 2020 | 99.85 | 101.76 | 98.66 | 101.04 | 34,582,444 | -0.92(-0.90%) |
Jul 15, 2020 | 103.83 | 104.02 | 100.25 | 101.97 | 40,488,424 | -1.49(-1.44%) |
Jul 14, 2020 | 100.45 | 103.72 | 97.56 | 103.46 | 54,364,912 | +3.24(+3.23%) |
Jul 13, 2020 | 105.63 | 107.60 | 99.95 | 100.22 | 45,781,744 | -4.26(-4.08%) |
Jul 10, 2020 | 105.57 | 106.23 | 103.48 | 104.48 | 49,917,224 | -0.30(-0.28%) |
Jul 09, 2020 | 103.49 | 105.38 | 102.03 | 104.77 | 49,560,276 | +2.56(+2.50%) |
Jul 08, 2020 | 99.64 | 102.22 | 99.36 | 102.22 | 36,621,108 | +3.66(+3.72%) |
Jul 07, 2020 | 99.16 | 100.40 | 98.21 | 98.55 | 35,848,908 | +0.48(+0.49%) |
Jul 06, 2020 | 97.12 | 98.79 | 96.83 | 98.07 | 31,659,302 | +2.24(+2.33%) |
Jul 02, 2020 | 96.10 | 97.08 | 95.49 | 95.83 | 36,514,944 | +0.82(+0.86%) |
Jul 01, 2020 | 94.92 | 95.47 | 93.85 | 95.01 | 32,752,118 | +0.32(+0.34%) |
Jun 30, 2020 | 92.86 | 94.98 | 92.39 | 94.69 | 36,869,792 | +2.97(+3.24%) |
Jun 29, 2020 | 91.42 | 91.77 | 88.73 | 91.72 | 34,299,416 | +0.45(+0.49%) |
Jun 26, 2020 | 94.61 | 94.71 | 90.98 | 91.27 | 59,386,884 | -3.34(-3.53%) |
Jun 25, 2020 | 93.28 | 94.76 | 91.55 | 94.61 | 37,675,048 | +2.54(+2.76%) |
Jun 24, 2020 | 94.48 | 95.28 | 91.17 | 92.08 | 45,033,096 | -2.14(-2.27%) |
Jun 23, 2020 | 95.22 | 96.14 | 93.79 | 94.22 | 37,586,092 | -0.77(-0.81%) |
Jun 22, 2020 | 92.72 | 95.03 | 92.45 | 94.98 | 39,931,020 | +2.65(+2.87%) |
Jun 19, 2020 | 92.15 | 94.17 | 92.00 | 92.33 | 52,574,008 | +0.43(+0.47%) |
Jun 18, 2020 | 91.99 | 92.55 | 90.87 | 91.90 | 25,467,032 | -0.18(-0.19%) |
Jun 17, 2020 | 91.16 | 92.71 | 90.43 | 92.08 | 40,918,008 | +1.67(+1.85%) |
Jun 16, 2020 | 91.97 | 92.39 | 88.12 | 90.41 | 53,696,492 | -1.05(-1.15%) |
Jun 15, 2020 | 87.89 | 91.55 | 87.17 | 91.46 | 40,045,748 | +2.41(+2.70%) |
Jun 12, 2020 | 91.35 | 91.60 | 86.77 | 89.06 | 57,262,900 | +1.36(+1.55%) |
Jun 11, 2020 | 91.22 | 92.33 | 87.60 | 87.70 | 58,436,808 | -5.69(-6.09%) |
Jun 10, 2020 | 91.40 | 94.71 | 91.26 | 93.39 | 63,337,640 | +3.20(+3.55%) |
Jun 09, 2020 | 87.74 | 90.82 | 87.25 | 90.19 | 46,946,300 | +2.40(+2.74%) |
Jun 08, 2020 | 88.51 | 88.63 | 86.60 | 87.79 | 38,860,096 | -1.15(-1.29%) |
Jun 05, 2020 | 87.68 | 89.70 | 86.82 | 88.93 | 48,319,620 | +1.53(+1.75%) |
Jun 04, 2020 | 87.02 | 89.16 | 86.51 | 87.40 | 42,541,156 | +0.01(+0.01%) |
Jun 03, 2020 | 87.92 | 88.36 | 86.70 | 87.39 | 36,610,936 | -0.56(-0.63%) |
Jun 02, 2020 | 87.66 | 88.07 | 86.28 | 87.95 | 39,243,660 | +0.19(+0.22%) |