Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 181.75 | 183.26 | 175.86 | 176.82 | 313,712 | -3.23(-1.79%) |
May 27, 2021 | 183.08 | 183.38 | 179.61 | 180.05 | 235,089 | -2.31(-1.27%) |
May 26, 2021 | 175.88 | 183.05 | 175.88 | 182.36 | 304,638 | +6.73(+3.83%) |
May 25, 2021 | 176.56 | 177.57 | 173.60 | 175.63 | 273,325 | +0.55(+0.31%) |
May 24, 2021 | 172.00 | 176.25 | 170.50 | 175.08 | 169,398 | +4.38(+2.57%) |
May 21, 2021 | 172.04 | 173.49 | 170.46 | 170.70 | 218,298 | -0.22(-0.13%) |
May 20, 2021 | 168.98 | 172.72 | 167.21 | 170.92 | 254,894 | +2.48(+1.47%) |
May 19, 2021 | 163.22 | 168.97 | 160.88 | 168.44 | 220,583 | +0.48(+0.29%) |
May 18, 2021 | 169.70 | 172.78 | 167.73 | 167.96 | 290,689 | -1.00(-0.59%) |
May 17, 2021 | 170.32 | 170.70 | 166.50 | 168.96 | 238,926 | -2.83(-1.65%) |
May 14, 2021 | 165.57 | 172.18 | 164.00 | 171.79 | 235,776 | +6.90(+4.18%) |
May 13, 2021 | 166.64 | 166.64 | 162.43 | 164.89 | 378,202 | +0.12(+0.07%) |
May 12, 2021 | 167.51 | 169.72 | 164.12 | 164.77 | 584,493 | -5.10(-3.00%) |
May 11, 2021 | 166.14 | 172.29 | 165.00 | 169.87 | 372,402 | -1.86(-1.08%) |
May 10, 2021 | 175.37 | 175.58 | 170.40 | 171.73 | 411,391 | -4.82(-2.73%) |
May 07, 2021 | 174.40 | 178.46 | 172.65 | 176.55 | 294,002 | +4.32(+2.51%) |
May 06, 2021 | 175.00 | 175.00 | 168.15 | 172.23 | 337,074 | -1.77(-1.02%) |
May 05, 2021 | 177.38 | 178.49 | 167.46 | 174.00 | 528,109 | -1.40(-0.80%) |
May 04, 2021 | 171.00 | 179.99 | 169.32 | 175.40 | 1,451,790 | -8.60(-4.67%) |
May 03, 2021 | 185.97 | 186.98 | 182.14 | 184.00 | 416,573 | -0.82(-0.44%) |
Apr 30, 2021 | 182.55 | 185.74 | 181.83 | 184.82 | 329,300 | +0.43(+0.23%) |
Apr 29, 2021 | 184.43 | 184.60 | 181.34 | 184.39 | 236,620 | +1.16(+0.63%) |
Apr 28, 2021 | 181.48 | 183.56 | 178.39 | 183.23 | 429,834 | +0.23(+0.13%) |
Apr 27, 2021 | 177.47 | 183.28 | 175.52 | 183.00 | 379,821 | +6.91(+3.92%) |
Apr 26, 2021 | 173.01 | 176.20 | 171.40 | 176.09 | 250,938 | +3.40(+1.97%) |
Apr 23, 2021 | 172.58 | 174.23 | 169.50 | 172.69 | 193,100 | +0.91(+0.53%) |
Apr 22, 2021 | 175.77 | 177.45 | 171.05 | 171.78 | 279,121 | -3.74(-2.13%) |
Apr 21, 2021 | 169.50 | 176.42 | 168.34 | 175.52 | 224,720 | +5.57(+3.28%) |
Apr 20, 2021 | 171.77 | 175.47 | 168.06 | 169.95 | 205,148 | -2.00(-1.16%) |
Apr 19, 2021 | 171.17 | 172.23 | 167.43 | 171.95 | 213,413 | -0.54(-0.31%) |
Apr 16, 2021 | 171.40 | 173.14 | 168.51 | 172.49 | 229,400 | +1.57(+0.92%) |
Apr 15, 2021 | 172.28 | 175.54 | 167.85 | 170.92 | 367,644 | +0.44(+0.26%) |
Apr 14, 2021 | 173.35 | 174.00 | 168.10 | 170.48 | 248,818 | -1.97(-1.14%) |
Apr 13, 2021 | 170.80 | 172.79 | 167.54 | 172.45 | 276,651 | +1.97(+1.16%) |
Apr 12, 2021 | 168.00 | 170.69 | 164.72 | 170.48 | 306,343 | +2.20(+1.31%) |
Apr 09, 2021 | 162.22 | 168.38 | 159.50 | 168.28 | 171,300 | +5.32(+3.26%) |
Apr 08, 2021 | 159.69 | 164.43 | 157.30 | 162.96 | 254,004 | +5.63(+3.58%) |
Apr 07, 2021 | 165.51 | 165.51 | 156.07 | 157.33 | 312,637 | -8.18(-4.94%) |
Apr 06, 2021 | 165.39 | 168.82 | 164.56 | 165.51 | 235,361 | +0.14(+0.08%) |
Apr 05, 2021 | 161.79 | 166.75 | 159.39 | 165.37 | 245,549 | +5.98(+3.75%) |
Apr 01, 2021 | 161.08 | 162.75 | 156.73 | 159.39 | 295,200 | +0.58(+0.37%) |
Mar 31, 2021 | 153.53 | 163.41 | 153.12 | 158.81 | 876,830 | +6.58(+4.32%) |
Mar 30, 2021 | 148.62 | 153.72 | 147.45 | 152.23 | 274,366 | +3.62(+2.44%) |
Mar 29, 2021 | 153.10 | 154.94 | 148.03 | 148.61 | 195,558 | -4.86(-3.17%) |
Mar 26, 2021 | 147.10 | 153.72 | 146.54 | 153.47 | 172,500 | +7.00(+4.78%) |
Mar 25, 2021 | 142.21 | 147.23 | 141.51 | 146.47 | 339,125 | +2.06(+1.43%) |
Mar 24, 2021 | 151.17 | 151.18 | 144.24 | 144.41 | 236,631 | -5.77(-3.84%) |
Mar 23, 2021 | 149.23 | 152.00 | 148.28 | 150.18 | 289,845 | +0.61(+0.41%) |
Mar 22, 2021 | 151.98 | 154.00 | 148.43 | 149.57 | 241,988 | -0.32(-0.21%) |
Mar 19, 2021 | 146.58 | 150.87 | 144.31 | 149.89 | 487,500 | +4.73(+3.26%) |
Mar 18, 2021 | 150.94 | 152.14 | 144.48 | 145.16 | 345,344 | -10.40(-6.69%) |
Mar 17, 2021 | 154.90 | 156.23 | 149.66 | 155.56 | 319,144 | -2.10(-1.33%) |
Mar 16, 2021 | 155.25 | 158.63 | 154.77 | 157.66 | 253,950 | +1.91(+1.23%) |
Mar 15, 2021 | 156.37 | 156.37 | 153.63 | 155.75 | 312,524 | -0.03(-0.02%) |
Mar 12, 2021 | 154.13 | 156.59 | 152.63 | 155.78 | 250,800 | -1.10(-0.70%) |
Mar 11, 2021 | 152.82 | 157.36 | 150.07 | 156.88 | 270,240 | +9.16(+6.20%) |
Mar 10, 2021 | 149.42 | 152.04 | 147.32 | 147.72 | 438,986 | +1.21(+0.83%) |
Mar 09, 2021 | 139.96 | 147.68 | 139.95 | 146.51 | 490,687 | +9.87(+7.22%) |
Mar 08, 2021 | 139.57 | 140.84 | 135.36 | 136.64 | 598,811 | -2.72(-1.95%) |
Mar 05, 2021 | 141.95 | 142.56 | 131.01 | 139.36 | 534,700 | -0.71(-0.51%) |
Mar 04, 2021 | 146.20 | 147.72 | 138.26 | 140.07 | 720,049 | -7.30(-4.95%) |
Mar 03, 2021 | 154.26 | 154.53 | 146.68 | 147.37 | 417,137 | -7.63(-4.92%) |
Mar 02, 2021 | 161.28 | 161.28 | 152.31 | 155.00 | 264,202 | -3.53(-2.23%) |
Mar 01, 2021 | 158.30 | 159.95 | 156.38 | 158.53 | 232,525 | +2.65(+1.70%) |
Feb 26, 2021 | 155.00 | 159.50 | 152.52 | 155.88 | 605,200 | +1.53(+0.99%) |
Feb 25, 2021 | 158.23 | 161.32 | 152.65 | 154.35 | 751,534 | -0.59(-0.38%) |
Feb 24, 2021 | 157.58 | 160.92 | 153.96 | 154.94 | 1,547,309 | +9.57(+6.58%) |
Feb 23, 2021 | 137.02 | 146.48 | 133.70 | 145.37 | 1,252,111 | -3.96(-2.65%) |
Feb 22, 2021 | 158.00 | 159.69 | 149.18 | 149.33 | 374,194 | -11.83(-7.34%) |
Feb 19, 2021 | 160.43 | 165.60 | 160.20 | 161.16 | 223,900 | +1.58(+0.99%) |
Feb 18, 2021 | 166.40 | 166.40 | 158.75 | 159.58 | 223,580 | -7.68(-4.59%) |
Feb 17, 2021 | 168.28 | 169.16 | 164.00 | 167.26 | 161,597 | -3.21(-1.88%) |
Feb 16, 2021 | 171.37 | 173.52 | 168.84 | 170.47 | 268,245 | -2.05(-1.19%) |
Feb 12, 2021 | 167.61 | 172.62 | 166.14 | 172.52 | 261,100 | +4.73(+2.82%) |
Feb 11, 2021 | 167.20 | 168.51 | 165.80 | 167.79 | 359,113 | +1.62(+0.97%) |
Feb 10, 2021 | 166.42 | 169.30 | 165.44 | 166.17 | 257,533 | +0.93(+0.56%) |
Feb 09, 2021 | 166.85 | 167.38 | 163.02 | 165.24 | 275,691 | +0.10(+0.06%) |
Feb 08, 2021 | 160.35 | 165.36 | 159.28 | 165.14 | 309,667 | +5.72(+3.59%) |
Feb 05, 2021 | 155.00 | 160.45 | 154.02 | 159.42 | 273,200 | +5.41(+3.51%) |
Feb 04, 2021 | 149.24 | 154.47 | 148.94 | 154.01 | 304,239 | +3.98(+2.65%) |
Feb 03, 2021 | 149.29 | 150.07 | 145.35 | 150.03 | 314,452 | +0.10(+0.07%) |
Feb 02, 2021 | 144.11 | 150.47 | 144.00 | 149.93 | 232,728 | +7.75(+5.45%) |
Feb 01, 2021 | 140.06 | 143.40 | 140.06 | 142.18 | 190,837 | +2.87(+2.06%) |
Jan 29, 2021 | 144.64 | 144.99 | 137.80 | 139.31 | 263,000 | -6.37(-4.37%) |
Jan 28, 2021 | 142.42 | 147.74 | 141.23 | 145.68 | 240,758 | +3.26(+2.29%) |
Jan 27, 2021 | 142.38 | 144.77 | 132.26 | 142.42 | 440,511 | -2.58(-1.78%) |
Jan 26, 2021 | 147.47 | 148.20 | 142.60 | 145.00 | 174,673 | -2.28(-1.55%) |
Jan 25, 2021 | 149.53 | 153.44 | 146.69 | 147.28 | 157,025 | -1.44(-0.97%) |
Jan 22, 2021 | 144.50 | 148.99 | 144.09 | 148.72 | 208,300 | +3.27(+2.25%) |
Jan 21, 2021 | 149.86 | 149.87 | 143.78 | 145.45 | 266,837 | -1.08(-0.74%) |
Jan 20, 2021 | 146.49 | 147.96 | 145.68 | 146.53 | 199,567 | +2.43(+1.69%) |
Jan 19, 2021 | 146.61 | 146.61 | 142.03 | 144.10 | 280,043 | -0.51(-0.35%) |
Jan 15, 2021 | 142.91 | 145.22 | 138.88 | 144.61 | 241,900 | +1.11(+0.77%) |
Jan 14, 2021 | 140.94 | 143.78 | 138.36 | 143.50 | 346,865 | +2.98(+2.12%) |
Jan 13, 2021 | 142.48 | 145.98 | 140.11 | 140.52 | 240,518 | -2.66(-1.86%) |
Jan 12, 2021 | 145.62 | 145.65 | 141.94 | 143.18 | 241,599 | -2.00(-1.38%) |
Jan 11, 2021 | 149.35 | 149.35 | 144.23 | 145.18 | 178,715 | -2.66(-1.80%) |
Jan 08, 2021 | 146.78 | 149.60 | 146.10 | 147.84 | 180,300 | +1.01(+0.69%) |
Jan 07, 2021 | 144.35 | 147.82 | 143.75 | 146.83 | 233,554 | +2.24(+1.55%) |
Jan 06, 2021 | 143.67 | 147.45 | 142.00 | 144.59 | 304,330 | +4.26(+3.04%) |
Jan 05, 2021 | 137.29 | 141.89 | 135.85 | 140.33 | 223,461 | +2.15(+1.56%) |
Jan 04, 2021 | 142.77 | 143.07 | 137.18 | 138.18 | 328,247 | -3.81(-2.68%) |
Dec 31, 2020 | 141.99 | 141.99 | 141.99 | 133,301 | +0.94(+0.67%) | |
Dec 30, 2020 | 141.52 | 142.79 | 139.24 | 141.05 | 133,301 | +0.80(+0.57%) |
Dec 29, 2020 | 142.88 | 144.80 | 136.15 | 140.25 | 209,695 | -1.97(-1.39%) |
Dec 28, 2020 | 145.64 | 146.87 | 140.57 | 142.22 | 175,362 | -1.09(-0.76%) |
Dec 24, 2020 | 142.88 | 143.50 | 141.27 | 143.31 | 66,200 | +0.52(+0.36%) |
Dec 23, 2020 | 145.13 | 147.56 | 141.35 | 142.79 | 241,992 | -1.55(-1.07%) |
Dec 22, 2020 | 142.00 | 145.87 | 141.20 | 144.34 | 311,472 | +3.99(+2.84%) |
Dec 21, 2020 | 136.01 | 140.94 | 135.97 | 140.35 | 296,418 | +2.02(+1.46%) |
Dec 18, 2020 | 138.51 | 142.74 | 137.28 | 138.33 | 589,200 | +1.71(+1.25%) |
Dec 17, 2020 | 134.66 | 138.59 | 133.01 | 136.62 | 287,740 | +4.63(+3.51%) |
Dec 16, 2020 | 132.99 | 136.55 | 131.68 | 131.99 | 308,395 | -0.50(-0.38%) |
Dec 15, 2020 | 132.01 | 134.00 | 131.14 | 132.49 | 331,464 | -0.36(-0.27%) |
Dec 14, 2020 | 134.02 | 134.62 | 132.44 | 132.85 | 293,194 | +0.45(+0.34%) |
Dec 11, 2020 | 131.06 | 133.49 | 129.71 | 132.40 | 220,300 | +0.17(+0.13%) |
Dec 10, 2020 | 132.50 | 133.84 | 128.25 | 132.23 | 270,357 | -1.11(-0.83%) |
Dec 09, 2020 | 141.04 | 142.96 | 133.10 | 133.34 | 269,085 | -7.30(-5.19%) |
Dec 08, 2020 | 134.98 | 141.00 | 134.10 | 140.64 | 332,746 | +5.80(+4.30%) |
Dec 07, 2020 | 135.50 | 135.50 | 133.54 | 134.84 | 163,398 | -0.14(-0.10%) |
Dec 04, 2020 | 133.10 | 136.14 | 131.87 | 134.98 | 214,100 | +2.01(+1.51%) |
Dec 03, 2020 | 134.22 | 136.12 | 132.89 | 132.97 | 199,179 | -1.03(-0.77%) |
Dec 02, 2020 | 134.58 | 136.45 | 133.01 | 134.00 | 199,549 | -1.24(-0.92%) |
Dec 01, 2020 | 138.74 | 138.74 | 132.62 | 135.24 | 156,646 | -1.64(-1.20%) |
Nov 30, 2020 | 134.76 | 137.72 | 131.82 | 136.88 | 340,145 | +3.15(+2.36%) |
Nov 27, 2020 | 132.00 | 133.78 | 131.43 | 133.73 | 86,000 | +2.61(+1.99%) |
Nov 25, 2020 | 131.95 | 132.60 | 129.44 | 131.12 | 178,300 | +0.02(+0.02%) |
Nov 24, 2020 | 139.17 | 139.46 | 130.60 | 131.10 | 273,039 | -6.20(-4.52%) |
Nov 23, 2020 | 136.01 | 138.61 | 134.57 | 137.30 | 153,064 | +1.55(+1.14%) |
Nov 20, 2020 | 133.58 | 136.07 | 131.65 | 135.75 | 195,800 | +0.74(+0.55%) |
Nov 19, 2020 | 135.20 | 139.17 | 134.44 | 135.01 | 290,396 | -0.36(-0.27%) |
Nov 18, 2020 | 136.55 | 139.18 | 134.86 | 135.37 | 241,262 | -1.18(-0.86%) |
Nov 17, 2020 | 131.46 | 137.85 | 129.40 | 136.55 | 277,080 | +5.21(+3.97%) |
Nov 16, 2020 | 129.96 | 132.90 | 129.31 | 131.34 | 249,403 | +2.24(+1.74%) |
Nov 13, 2020 | 130.22 | 131.56 | 127.22 | 129.10 | 254,200 | +0.75(+0.58%) |
Nov 12, 2020 | 128.56 | 131.96 | 126.69 | 128.35 | 244,381 | +0.28(+0.22%) |
Nov 11, 2020 | 123.23 | 128.58 | 120.51 | 128.07 | 250,593 | +6.95(+5.74%) |
Nov 10, 2020 | 126.10 | 126.38 | 116.93 | 121.12 | 446,498 | -3.62(-2.90%) |
Nov 09, 2020 | 138.75 | 139.37 | 124.69 | 124.74 | 335,947 | -10.52(-7.78%) |
Nov 06, 2020 | 136.29 | 139.71 | 133.00 | 135.26 | 323,900 | -1.36(-1.00%) |
Nov 05, 2020 | 135.00 | 137.00 | 133.47 | 136.62 | 269,403 | +3.02(+2.26%) |
Nov 04, 2020 | 126.99 | 135.04 | 126.25 | 133.60 | 264,344 | +8.17(+6.51%) |
Nov 03, 2020 | 114.84 | 126.79 | 114.84 | 125.43 | 515,855 | +6.92(+5.84%) |
Nov 02, 2020 | 115.70 | 119.24 | 114.88 | 118.51 | 278,791 | +4.01(+3.50%) |
Oct 30, 2020 | 117.58 | 118.49 | 113.44 | 114.50 | 288,300 | -3.79(-3.20%) |
Oct 29, 2020 | 117.03 | 120.07 | 115.39 | 118.29 | 196,326 | +1.53(+1.31%) |
Oct 28, 2020 | 114.33 | 118.36 | 114.33 | 116.76 | 216,549 | -0.75(-0.64%) |
Oct 27, 2020 | 116.41 | 119.29 | 115.95 | 117.51 | 168,730 | +2.41(+2.09%) |
Oct 26, 2020 | 116.22 | 117.58 | 113.41 | 115.10 | 231,927 | -2.70(-2.29%) |
Oct 23, 2020 | 114.74 | 118.91 | 114.26 | 117.80 | 167,700 | +3.08(+2.68%) |
Oct 22, 2020 | 116.00 | 117.19 | 113.78 | 114.72 | 174,546 | -1.11(-0.96%) |
Oct 21, 2020 | 120.09 | 121.59 | 115.65 | 115.83 | 228,353 | -3.71(-3.10%) |
Oct 20, 2020 | 125.15 | 126.40 | 119.19 | 119.54 | 338,265 | -4.54(-3.66%) |
Oct 19, 2020 | 125.39 | 126.60 | 123.92 | 124.08 | 144,661 | -0.33(-0.27%) |
Oct 16, 2020 | 126.14 | 126.40 | 123.71 | 124.41 | 122,500 | -0.71(-0.57%) |
Oct 15, 2020 | 121.96 | 125.44 | 120.87 | 125.12 | 149,480 | +1.73(+1.40%) |
Oct 14, 2020 | 124.69 | 125.96 | 123.27 | 123.39 | 342,039 | -1.03(-0.83%) |
Oct 13, 2020 | 122.63 | 124.98 | 122.61 | 124.42 | 187,270 | +1.16(+0.94%) |
Oct 12, 2020 | 122.94 | 124.00 | 121.84 | 123.26 | 235,202 | +1.55(+1.27%) |
Oct 09, 2020 | 120.22 | 121.97 | 120.13 | 121.71 | 239,100 | +1.68(+1.40%) |
Oct 08, 2020 | 122.90 | 122.98 | 119.27 | 120.03 | 244,252 | -1.05(-0.87%) |
Oct 07, 2020 | 118.45 | 123.19 | 117.72 | 121.08 | 392,349 | +4.50(+3.86%) |
Oct 06, 2020 | 116.70 | 118.62 | 115.61 | 116.58 | 294,589 | +0.35(+0.30%) |
Oct 05, 2020 | 114.44 | 117.25 | 114.36 | 116.23 | 304,477 | +3.40(+3.01%) |
Oct 02, 2020 | 110.64 | 113.94 | 110.00 | 112.83 | 241,200 | -0.50(-0.44%) |
Oct 01, 2020 | 112.77 | 113.36 | 110.74 | 113.33 | 232,020 | +1.68(+1.50%) |
Sep 30, 2020 | 109.50 | 112.12 | 109.10 | 111.65 | 246,529 | +2.62(+2.40%) |
Sep 29, 2020 | 107.84 | 110.59 | 107.27 | 109.03 | 200,453 | +1.55(+1.44%) |
Sep 28, 2020 | 104.57 | 107.74 | 104.57 | 107.48 | 258,126 | +4.91(+4.79%) |
Sep 25, 2020 | 104.64 | 104.64 | 101.35 | 102.57 | 396,300 | -1.71(-1.64%) |
Sep 24, 2020 | 103.76 | 106.24 | 103.13 | 104.28 | 316,128 | -0.55(-0.52%) |
Sep 23, 2020 | 106.88 | 107.03 | 104.29 | 104.83 | 228,291 | -2.16(-2.02%) |
Sep 22, 2020 | 105.51 | 107.23 | 104.58 | 106.99 | 414,415 | +1.79(+1.70%) |
Sep 21, 2020 | 103.99 | 105.82 | 103.16 | 105.20 | 390,274 | -0.74(-0.70%) |
Sep 18, 2020 | 107.36 | 107.36 | 104.30 | 105.94 | 572,700 | -0.03(-0.03%) |
Sep 17, 2020 | 106.32 | 107.78 | 103.07 | 105.97 | 540,506 | -2.45(-2.26%) |
Sep 16, 2020 | 111.45 | 113.09 | 108.01 | 108.42 | 449,887 | -2.52(-2.27%) |
Sep 15, 2020 | 110.96 | 112.62 | 110.36 | 110.94 | 250,383 | +0.60(+0.54%) |
Sep 14, 2020 | 109.79 | 112.33 | 108.81 | 110.34 | 288,220 | +1.93(+1.78%) |
Sep 11, 2020 | 108.84 | 110.07 | 107.36 | 108.41 | 238,700 | +0.77(+0.72%) |
Sep 10, 2020 | 111.05 | 112.02 | 106.98 | 107.64 | 322,374 | -2.56(-2.32%) |
Sep 09, 2020 | 107.68 | 111.10 | 107.68 | 110.20 | 257,331 | +4.24(+4.00%) |
Sep 08, 2020 | 105.70 | 109.67 | 104.54 | 105.96 | 342,420 | -2.06(-1.91%) |
Sep 04, 2020 | 109.19 | 111.78 | 104.30 | 108.02 | 399,900 | -0.99(-0.91%) |
Sep 03, 2020 | 112.71 | 113.50 | 107.39 | 109.01 | 428,614 | -5.10(-4.47%) |
Sep 02, 2020 | 116.29 | 116.60 | 113.00 | 114.11 | 413,693 | -0.69(-0.60%) |
Sep 01, 2020 | 114.09 | 115.99 | 113.72 | 114.80 | 386,557 | +1.20(+1.06%) |
Aug 31, 2020 | 112.10 | 114.44 | 111.76 | 113.60 | 225,216 | +1.38(+1.23%) |
Aug 28, 2020 | 110.93 | 112.61 | 109.94 | 112.22 | 348,400 | +2.15(+1.95%) |
Aug 27, 2020 | 113.80 | 113.96 | 108.69 | 110.07 | 382,524 | -2.52(-2.24%) |
Aug 26, 2020 | 113.39 | 114.18 | 111.17 | 112.59 | 359,111 | -0.86(-0.76%) |
Aug 25, 2020 | 114.00 | 114.25 | 112.34 | 113.45 | 205,910 | -0.35(-0.31%) |
Aug 24, 2020 | 114.00 | 114.83 | 113.06 | 113.80 | 237,218 | +0.15(+0.13%) |
Aug 21, 2020 | 115.02 | 115.39 | 112.61 | 113.65 | 323,700 | -1.35(-1.17%) |
Aug 20, 2020 | 109.00 | 115.45 | 109.00 | 115.00 | 322,347 | +5.11(+4.65%) |
Aug 19, 2020 | 111.53 | 111.53 | 108.84 | 109.89 | 213,271 | -1.14(-1.03%) |
Aug 18, 2020 | 109.61 | 111.54 | 108.47 | 111.03 | 236,093 | +1.19(+1.08%) |
Aug 17, 2020 | 108.00 | 111.61 | 107.99 | 109.84 | 443,340 | +1.85(+1.71%) |
Aug 14, 2020 | 106.71 | 108.00 | 105.95 | 107.99 | 236,800 | +1.78(+1.68%) |
Aug 13, 2020 | 103.40 | 106.45 | 102.43 | 106.21 | 261,769 | +3.60(+3.51%) |
Aug 12, 2020 | 99.75 | 104.21 | 99.75 | 102.61 | 295,132 | +3.68(+3.72%) |
Aug 11, 2020 | 104.24 | 105.36 | 98.24 | 98.93 | 386,284 | -5.30(-5.08%) |
Aug 10, 2020 | 102.24 | 104.98 | 100.60 | 104.23 | 345,435 | +2.00(+1.96%) |
Aug 07, 2020 | 102.77 | 104.87 | 100.93 | 102.23 | 270,000 | -0.48(-0.47%) |
Aug 06, 2020 | 103.00 | 103.16 | 100.67 | 102.71 | 347,577 | -0.52(-0.50%) |
Aug 05, 2020 | 108.29 | 108.39 | 103.06 | 103.23 | 362,565 | -1.56(-1.49%) |
Aug 04, 2020 | 107.00 | 110.94 | 103.50 | 104.79 | 738,293 | +4.02(+3.99%) |
Aug 03, 2020 | 97.12 | 102.55 | 96.79 | 100.77 | 515,860 | +4.72(+4.91%) |
Jul 31, 2020 | 95.67 | 96.32 | 93.03 | 96.05 | 374,400 | +0.93(+0.98%) |
Jul 30, 2020 | 92.53 | 95.77 | 91.32 | 95.12 | 182,884 | +1.18(+1.26%) |
Jul 29, 2020 | 92.24 | 94.56 | 92.03 | 93.94 | 197,985 | +2.14(+2.33%) |
Jul 28, 2020 | 90.97 | 93.50 | 90.25 | 91.80 | 217,208 | +0.24(+0.26%) |
Jul 27, 2020 | 88.36 | 91.67 | 87.28 | 91.56 | 189,360 | +3.71(+4.22%) |
Jul 24, 2020 | 87.68 | 88.95 | 86.53 | 87.85 | 175,300 | -0.44(-0.50%) |
Jul 23, 2020 | 89.30 | 91.18 | 87.87 | 88.29 | 152,346 | -1.02(-1.14%) |
Jul 22, 2020 | 89.78 | 90.47 | 88.39 | 89.31 | 137,199 | -0.48(-0.53%) |
Jul 21, 2020 | 91.09 | 91.88 | 89.21 | 89.79 | 159,808 | -0.68(-0.75%) |
Jul 20, 2020 | 91.08 | 91.95 | 89.76 | 90.47 | 211,882 | -0.33(-0.36%) |
Jul 17, 2020 | 89.22 | 91.59 | 88.26 | 90.80 | 192,000 | +1.47(+1.65%) |
Jul 16, 2020 | 89.32 | 90.23 | 88.27 | 89.33 | 206,412 | -0.53(-0.59%) |
Jul 15, 2020 | 89.75 | 91.09 | 88.63 | 89.86 | 297,996 | +0.96(+1.08%) |
Jul 14, 2020 | 85.07 | 89.21 | 84.21 | 88.90 | 253,131 | +3.83(+4.50%) |
Jul 13, 2020 | 86.63 | 88.61 | 84.77 | 85.07 | 321,706 | -1.07(-1.24%) |
Jul 10, 2020 | 88.68 | 89.06 | 85.38 | 86.14 | 344,800 | -2.39(-2.70%) |
Jul 09, 2020 | 88.18 | 89.86 | 85.62 | 88.53 | 247,575 | -0.02(-0.02%) |
Jul 08, 2020 | 87.11 | 89.20 | 86.90 | 88.55 | 165,303 | +1.89(+2.18%) |
Jul 07, 2020 | 87.24 | 88.34 | 86.08 | 86.66 | 164,689 | -0.95(-1.08%) |
Jul 06, 2020 | 90.00 | 90.00 | 86.67 | 87.61 | 303,658 | -0.96(-1.08%) |
Jul 02, 2020 | 88.54 | 89.72 | 87.51 | 88.57 | 277,300 | +1.20(+1.37%) |
Jul 01, 2020 | 83.90 | 89.61 | 83.90 | 87.37 | 413,063 | +3.71(+4.43%) |
Jun 30, 2020 | 81.89 | 83.86 | 81.30 | 83.66 | 342,555 | +2.06(+2.52%) |
Jun 29, 2020 | 79.47 | 81.87 | 79.13 | 81.60 | 478,832 | +1.33(+1.66%) |
Jun 26, 2020 | 84.19 | 85.56 | 79.80 | 80.27 | 1,257,700 | -8.42(-9.49%) |
Jun 25, 2020 | 86.56 | 89.09 | 84.73 | 88.69 | 452,428 | +1.93(+2.22%) |
Jun 24, 2020 | 87.00 | 88.26 | 83.84 | 86.76 | 362,885 | -0.82(-0.94%) |
Jun 23, 2020 | 87.33 | 88.79 | 87.00 | 87.58 | 724,432 | +1.30(+1.51%) |
Jun 22, 2020 | 85.24 | 87.14 | 85.20 | 86.28 | 574,066 | +1.22(+1.43%) |
Jun 19, 2020 | 86.74 | 89.12 | 84.84 | 85.06 | 695,700 | -0.77(-0.90%) |
Jun 18, 2020 | 85.55 | 87.30 | 85.05 | 85.83 | 426,745 | +0.06(+0.07%) |
Jun 17, 2020 | 83.82 | 86.86 | 83.66 | 85.77 | 493,204 | +2.52(+3.03%) |
Jun 16, 2020 | 85.61 | 86.03 | 80.46 | 83.25 | 429,195 | +0.14(+0.17%) |
Jun 15, 2020 | 78.70 | 83.26 | 78.00 | 83.11 | 435,752 | +3.98(+5.03%) |
Jun 12, 2020 | 80.45 | 80.84 | 76.85 | 79.13 | 422,400 | +1.13(+1.45%) |
Jun 11, 2020 | 78.81 | 80.63 | 77.53 | 78.00 | 434,410 | -3.35(-4.12%) |
Jun 10, 2020 | 83.74 | 84.00 | 80.35 | 81.35 | 358,057 | -2.08(-2.49%) |
Jun 09, 2020 | 81.45 | 85.96 | 81.24 | 83.43 | 385,721 | +1.27(+1.55%) |
Jun 08, 2020 | 80.74 | 82.86 | 78.24 | 82.16 | 543,373 | +2.11(+2.64%) |
Jun 05, 2020 | 76.91 | 80.26 | 75.57 | 80.05 | 550,000 | +5.00(+6.66%) |
Jun 04, 2020 | 76.23 | 77.00 | 70.92 | 75.05 | 756,016 | -1.95(-2.53%) |
Jun 03, 2020 | 81.31 | 81.50 | 76.88 | 77.00 | 443,469 | -3.63(-4.50%) |
Jun 02, 2020 | 84.50 | 85.54 | 78.18 | 80.63 | 623,349 | -3.86(-4.57%) |