Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 118.58 | 118.67 | 117.51 | 117.71 | 21,515,466 | -0.29(-0.25%) |
May 27, 2021 | 119.32 | 119.32 | 117.68 | 118.00 | 35,262,224 | -0.88(-0.74%) |
May 26, 2021 | 118.19 | 119.31 | 118.19 | 118.88 | 21,591,974 | +0.87(+0.74%) |
May 25, 2021 | 118.46 | 119.06 | 117.61 | 118.01 | 22,445,772 | +0.09(+0.08%) |
May 24, 2021 | 115.61 | 118.14 | 115.47 | 117.92 | 31,865,570 | +3.34(+2.92%) |
May 21, 2021 | 115.74 | 115.81 | 114.33 | 114.58 | 40,678,432 | -0.64(-0.56%) |
May 20, 2021 | 114.42 | 115.47 | 114.05 | 115.22 | 32,382,224 | +1.77(+1.56%) |
May 19, 2021 | 111.58 | 113.62 | 111.14 | 113.44 | 23,693,102 | +0.45(+0.40%) |
May 18, 2021 | 114.99 | 115.25 | 112.98 | 112.99 | 22,215,428 | -1.32(-1.16%) |
May 17, 2021 | 113.05 | 114.36 | 112.65 | 114.31 | 21,613,858 | +0.53(+0.46%) |
May 14, 2021 | 112.80 | 114.11 | 112.37 | 113.79 | 32,033,304 | +2.46(+2.21%) |
May 13, 2021 | 111.18 | 111.84 | 110.21 | 111.32 | 33,249,318 | +1.44(+1.31%) |
May 12, 2021 | 111.18 | 112.27 | 109.56 | 109.89 | 46,420,316 | -3.49(-3.08%) |
May 11, 2021 | 111.86 | 113.88 | 111.57 | 113.37 | 34,200,348 | -1.08(-0.95%) |
May 10, 2021 | 116.27 | 116.42 | 114.10 | 114.46 | 30,943,094 | -3.01(-2.56%) |
May 07, 2021 | 118.06 | 118.43 | 117.17 | 117.46 | 28,930,406 | +0.73(+0.62%) |
May 06, 2021 | 115.18 | 116.73 | 114.52 | 116.73 | 25,212,864 | +1.13(+0.98%) |
May 05, 2021 | 116.30 | 116.62 | 115.28 | 115.61 | 26,652,034 | +0.40(+0.34%) |
May 04, 2021 | 115.55 | 116.12 | 112.70 | 115.21 | 44,863,992 | -1.81(-1.55%) |
May 03, 2021 | 118.11 | 118.94 | 116.64 | 117.02 | 28,274,054 | -0.52(-0.44%) |
Apr 30, 2021 | 118.27 | 118.96 | 117.19 | 117.54 | 44,907,484 | -1.96(-1.64%) |
Apr 29, 2021 | 119.33 | 120.07 | 118.56 | 119.50 | 41,235,412 | +1.68(+1.43%) |
Apr 28, 2021 | 119.49 | 121.43 | 117.53 | 117.82 | 81,187,112 | +3.40(+2.97%) |
Apr 27, 2021 | 115.75 | 115.79 | 114.18 | 114.42 | 44,359,372 | -0.95(-0.82%) |
Apr 26, 2021 | 115.09 | 116.09 | 114.73 | 115.36 | 32,060,754 | +0.50(+0.43%) |
Apr 23, 2021 | 113.22 | 115.17 | 112.93 | 114.86 | 29,143,410 | +2.37(+2.10%) |
Apr 22, 2021 | 113.64 | 114.31 | 111.89 | 112.50 | 24,170,850 | -1.29(-1.13%) |
Apr 21, 2021 | 113.47 | 113.87 | 112.11 | 113.79 | 23,218,238 | -0.03(-0.03%) |
Apr 20, 2021 | 114.74 | 114.82 | 112.73 | 113.82 | 22,305,652 | -0.54(-0.47%) |
Apr 19, 2021 | 113.38 | 115.07 | 113.38 | 114.36 | 30,298,494 | +0.35(+0.31%) |
Apr 16, 2021 | 114.33 | 114.58 | 113.42 | 114.01 | 26,312,164 | -0.12(-0.11%) |
Apr 15, 2021 | 112.97 | 114.67 | 112.43 | 114.13 | 29,203,640 | +2.17(+1.93%) |
Apr 14, 2021 | 113.24 | 113.24 | 111.67 | 111.97 | 21,017,754 | -0.62(-0.56%) |
Apr 13, 2021 | 112.42 | 113.04 | 112.02 | 112.59 | 25,705,950 | +0.49(+0.44%) |
Apr 12, 2021 | 112.58 | 112.72 | 111.26 | 112.10 | 25,049,476 | -1.30(-1.15%) |
Apr 09, 2021 | 112.14 | 113.57 | 111.73 | 113.40 | 26,174,006 | +1.01(+0.90%) |
Apr 08, 2021 | 113.07 | 113.46 | 112.02 | 112.39 | 28,690,070 | +0.57(+0.51%) |
Apr 07, 2021 | 110.53 | 112.10 | 110.53 | 111.82 | 24,136,550 | +1.49(+1.35%) |
Apr 06, 2021 | 110.42 | 111.27 | 109.96 | 110.34 | 35,271,216 | -0.48(-0.44%) |
Apr 05, 2021 | 107.23 | 111.32 | 107.14 | 110.82 | 48,534,280 | +4.45(+4.19%) |
Apr 01, 2021 | 104.49 | 106.67 | 104.45 | 106.37 | 39,925,772 | +3.36(+3.26%) |
Mar 31, 2021 | 102.60 | 104.19 | 102.23 | 103.01 | 42,607,424 | +0.80(+0.78%) |
Mar 30, 2021 | 102.53 | 103.02 | 101.69 | 102.21 | 27,343,646 | +0.03(+0.03%) |
Mar 29, 2021 | 100.99 | 102.34 | 100.16 | 102.17 | 26,510,952 | +1.05(+1.04%) |
Mar 26, 2021 | 101.47 | 101.85 | 100.08 | 101.12 | 28,008,108 | -0.39(-0.38%) |
Mar 25, 2021 | 101.34 | 102.17 | 99.69 | 101.51 | 35,630,868 | -0.00(-0.00%) |
Mar 24, 2021 | 102.47 | 103.26 | 101.33 | 101.51 | 25,229,162 | -0.44(-0.43%) |
Mar 23, 2021 | 101.88 | 103.09 | 101.28 | 101.95 | 28,537,556 | +0.53(+0.52%) |
Mar 22, 2021 | 101.27 | 102.30 | 100.58 | 101.42 | 33,566,080 | +0.19(+0.18%) |
Mar 19, 2021 | 101.37 | 101.73 | 100.03 | 101.23 | 46,122,876 | +0.28(+0.28%) |
Mar 18, 2021 | 102.29 | 103.32 | 100.84 | 100.95 | 31,743,070 | -3.04(-2.92%) |
Mar 17, 2021 | 103.31 | 104.83 | 102.09 | 103.99 | 26,397,182 | -0.08(-0.08%) |
Mar 16, 2021 | 103.18 | 105.56 | 102.85 | 104.08 | 31,932,948 | +1.47(+1.43%) |
Mar 15, 2021 | 102.13 | 102.63 | 101.27 | 102.60 | 26,230,570 | +0.22(+0.22%) |
Mar 12, 2021 | 103.70 | 103.76 | 101.50 | 102.38 | 33,854,812 | -2.52(-2.41%) |
Mar 11, 2021 | 102.79 | 105.44 | 102.70 | 104.91 | 27,716,494 | +3.21(+3.16%) |
Mar 10, 2021 | 102.70 | 102.95 | 100.85 | 101.69 | 27,092,840 | -0.21(-0.20%) |
Mar 09, 2021 | 102.37 | 103.08 | 101.66 | 101.90 | 33,904,008 | +1.64(+1.64%) |
Mar 08, 2021 | 104.08 | 105.57 | 100.14 | 100.26 | 36,897,020 | -4.47(-4.27%) |
Mar 05, 2021 | 102.94 | 105.19 | 101.27 | 104.73 | 53,158,940 | +3.15(+3.10%) |
Mar 04, 2021 | 100.63 | 103.61 | 100.16 | 101.58 | 49,210,896 | +1.12(+1.12%) |
Mar 03, 2021 | 102.48 | 103.68 | 99.59 | 100.45 | 33,881,804 | -2.65(-2.57%) |
Mar 02, 2021 | 103.12 | 104.62 | 102.72 | 103.11 | 25,580,206 | -0.26(-0.25%) |
Mar 01, 2021 | 102.28 | 103.69 | 101.60 | 103.36 | 26,089,128 | +2.38(+2.36%) |
Feb 26, 2021 | 101.68 | 102.71 | 99.94 | 100.98 | 40,085,956 | +0.30(+0.30%) |
Feb 25, 2021 | 102.68 | 104.03 | 100.21 | 100.68 | 41,523,924 | -3.39(-3.26%) |
Feb 24, 2021 | 101.39 | 104.30 | 101.26 | 104.07 | 22,608,598 | +1.18(+1.15%) |
Feb 23, 2021 | 100.58 | 103.51 | 99.40 | 102.89 | 34,679,756 | +0.29(+0.29%) |
Feb 22, 2021 | 102.56 | 103.90 | 102.28 | 102.59 | 29,423,050 | -1.73(-1.65%) |
Feb 19, 2021 | 105.27 | 105.81 | 104.05 | 104.32 | 37,981,544 | -0.85(-0.81%) |
Feb 18, 2021 | 105.13 | 105.98 | 104.55 | 105.17 | 22,572,196 | -0.64(-0.60%) |
Feb 17, 2021 | 104.60 | 106.00 | 104.30 | 105.81 | 20,320,176 | +0.40(+0.38%) |
Feb 16, 2021 | 104.89 | 107.13 | 104.47 | 105.41 | 31,014,496 | +0.78(+0.75%) |
Feb 12, 2021 | 103.87 | 104.86 | 103.56 | 104.63 | 19,011,796 | +0.31(+0.30%) |
Feb 11, 2021 | 104.43 | 104.58 | 103.32 | 104.32 | 20,446,840 | +0.11(+0.11%) |
Feb 10, 2021 | 104.04 | 104.82 | 102.49 | 104.20 | 25,112,308 | +0.55(+0.53%) |
Feb 09, 2021 | 103.62 | 104.81 | 103.38 | 103.65 | 21,909,316 | -0.46(-0.44%) |
Feb 08, 2021 | 104.88 | 105.63 | 103.05 | 104.11 | 28,849,132 | -0.22(-0.21%) |
Feb 05, 2021 | 102.86 | 104.68 | 102.38 | 104.32 | 29,898,276 | +1.76(+1.71%) |
Feb 04, 2021 | 102.91 | 103.35 | 101.64 | 102.56 | 48,597,452 | -0.26(-0.25%) |
Feb 03, 2021 | 103.16 | 105.21 | 100.56 | 102.83 | 97,943,464 | +6.98(+7.28%) |
Feb 02, 2021 | 95.55 | 97.36 | 95.21 | 95.85 | 65,851,252 | +1.30(+1.38%) |
Feb 01, 2021 | 92.12 | 95.67 | 92.12 | 94.55 | 40,236,788 | +3.28(+3.60%) |
Jan 29, 2021 | 91.60 | 92.27 | 89.97 | 91.26 | 44,581,108 | -1.29(-1.39%) |
Jan 28, 2021 | 91.44 | 94.29 | 91.44 | 92.55 | 55,302,140 | +1.71(+1.88%) |
Jan 27, 2021 | 93.82 | 93.92 | 89.76 | 90.84 | 82,510,952 | -4.45(-4.67%) |
Jan 26, 2021 | 94.19 | 95.68 | 93.70 | 95.29 | 31,457,904 | +0.68(+0.72%) |
Jan 25, 2021 | 95.53 | 95.98 | 92.85 | 94.61 | 50,635,168 | +0.09(+0.09%) |
Jan 22, 2021 | 94.46 | 95.11 | 93.72 | 94.52 | 32,779,578 | +0.42(+0.45%) |
Jan 21, 2021 | 94.57 | 96.49 | 93.86 | 94.10 | 58,697,612 | +0.20(+0.22%) |
Jan 20, 2021 | 91.21 | 94.88 | 90.87 | 93.90 | 64,201,500 | +4.77(+5.36%) |
Jan 19, 2021 | 87.05 | 90.09 | 86.54 | 89.12 | 41,556,660 | +2.84(+3.29%) |
Jan 15, 2021 | 86.35 | 87.28 | 85.49 | 86.28 | 31,480,088 | -0.16(-0.19%) |
Jan 14, 2021 | 87.34 | 88.28 | 86.20 | 86.45 | 29,232,112 | -0.82(-0.93%) |
Jan 13, 2021 | 86.27 | 87.72 | 86.27 | 87.26 | 23,419,688 | +0.49(+0.57%) |
Jan 12, 2021 | 87.17 | 88.29 | 85.72 | 86.77 | 29,561,270 | -0.94(-1.07%) |
Jan 11, 2021 | 88.75 | 89.12 | 87.51 | 87.71 | 34,835,936 | -2.07(-2.31%) |
Jan 08, 2021 | 88.76 | 89.86 | 87.96 | 89.79 | 35,524,724 | +1.17(+1.32%) |
Jan 07, 2021 | 86.24 | 88.79 | 86.24 | 88.62 | 41,954,016 | +2.57(+2.99%) |
Jan 06, 2021 | 84.92 | 87.10 | 84.71 | 86.05 | 46,619,744 | -0.86(-0.99%) |
Jan 05, 2021 | 86.16 | 87.24 | 85.75 | 86.90 | 20,364,566 | +0.70(+0.81%) |
Jan 04, 2021 | 87.90 | 88.02 | 85.26 | 86.21 | 37,345,152 | -1.32(-1.51%) |
Dec 31, 2020 | 87.53 | 87.53 | 87.53 | 21,026,424 | +0.82(+0.94%) | |
Dec 30, 2020 | 88.15 | 88.29 | 86.30 | 86.71 | 21,026,424 | -1.07(-1.22%) |
Dec 29, 2020 | 89.26 | 89.32 | 87.65 | 87.79 | 19,731,840 | -0.81(-0.91%) |
Dec 28, 2020 | 87.15 | 89.25 | 86.99 | 88.60 | 27,654,404 | +1.99(+2.30%) |
Dec 24, 2020 | 86.35 | 87.02 | 86.12 | 86.61 | 9,322,688 | +0.30(+0.34%) |
Dec 23, 2020 | 86.10 | 87.11 | 85.96 | 86.31 | 22,989,996 | +0.40(+0.47%) |
Dec 22, 2020 | 86.37 | 86.53 | 85.19 | 85.91 | 20,394,220 | -0.72(-0.83%) |
Dec 21, 2020 | 85.36 | 86.75 | 84.60 | 86.63 | 34,000,340 | +0.42(+0.48%) |
Dec 18, 2020 | 87.21 | 87.32 | 85.65 | 86.21 | 85,353,848 | -0.71(-0.82%) |
Dec 17, 2020 | 88.10 | 88.23 | 86.46 | 86.93 | 34,904,096 | -0.83(-0.95%) |
Dec 16, 2020 | 88.35 | 88.35 | 87.35 | 87.76 | 24,689,484 | -0.19(-0.22%) |
Dec 15, 2020 | 87.89 | 88.10 | 86.98 | 87.95 | 21,376,806 | +0.44(+0.50%) |
Dec 14, 2020 | 88.43 | 89.39 | 87.36 | 87.51 | 33,074,576 | -1.13(-1.27%) |
Dec 11, 2020 | 87.90 | 88.76 | 87.54 | 88.64 | 18,649,380 | +0.36(+0.40%) |
Dec 10, 2020 | 88.03 | 88.65 | 86.58 | 88.28 | 28,707,830 | -0.51(-0.57%) |
Dec 09, 2020 | 90.41 | 91.31 | 88.00 | 88.79 | 31,739,186 | -1.67(-1.85%) |
Dec 08, 2020 | 90.32 | 90.69 | 89.46 | 90.46 | 19,948,970 | -0.28(-0.31%) |
Dec 07, 2020 | 90.67 | 91.36 | 90.05 | 90.75 | 22,301,726 | -0.34(-0.37%) |
Dec 04, 2020 | 90.91 | 91.37 | 90.58 | 91.08 | 20,567,578 | +0.10(+0.11%) |
Dec 03, 2020 | 90.92 | 92.09 | 90.75 | 90.99 | 24,693,850 | -0.16(-0.17%) |
Dec 02, 2020 | 89.67 | 91.53 | 89.16 | 91.14 | 29,433,242 | +1.48(+1.65%) |
Dec 01, 2020 | 88.23 | 90.98 | 88.05 | 89.67 | 37,392,228 | +2.05(+2.33%) |
Nov 30, 2020 | 88.68 | 88.91 | 87.29 | 87.62 | 32,414,680 | -1.63(-1.83%) |
Nov 27, 2020 | 88.13 | 89.75 | 88.13 | 89.25 | 14,806,975 | +1.14(+1.30%) |
Nov 25, 2020 | 88.29 | 88.42 | 87.32 | 88.11 | 19,620,494 | +0.01(+0.01%) |
Nov 24, 2020 | 86.28 | 88.22 | 85.94 | 88.09 | 28,017,240 | +1.81(+2.10%) |
Nov 23, 2020 | 86.91 | 87.20 | 85.41 | 86.28 | 22,555,318 | -0.44(-0.51%) |
Nov 20, 2020 | 88.00 | 88.32 | 86.65 | 86.72 | 27,737,798 | -1.11(-1.26%) |
Nov 19, 2020 | 86.56 | 88.07 | 86.40 | 87.83 | 20,093,936 | +0.90(+1.03%) |
Nov 18, 2020 | 87.73 | 88.15 | 86.83 | 86.93 | 20,112,598 | -1.05(-1.19%) |
Nov 17, 2020 | 88.29 | 88.76 | 87.87 | 87.98 | 21,338,522 | -0.62(-0.70%) |
Nov 16, 2020 | 88.11 | 89.61 | 87.97 | 88.60 | 25,461,810 | +0.09(+0.10%) |
Nov 13, 2020 | 87.30 | 88.75 | 86.70 | 88.51 | 29,790,152 | +1.47(+1.69%) |
Nov 12, 2020 | 87.00 | 88.15 | 86.80 | 87.04 | 26,504,464 | -0.22(-0.25%) |
Nov 11, 2020 | 87.32 | 88.04 | 87.05 | 87.26 | 31,836,978 | +0.47(+0.55%) |
Nov 10, 2020 | 86.39 | 87.87 | 85.71 | 86.79 | 43,030,192 | -1.18(-1.35%) |
Nov 09, 2020 | 89.70 | 90.74 | 87.78 | 87.97 | 53,460,448 | +0.08(+0.10%) |
Nov 06, 2020 | 87.47 | 88.32 | 86.73 | 87.89 | 28,652,848 | -0.14(-0.16%) |
Nov 05, 2020 | 88.42 | 89.49 | 86.95 | 88.02 | 39,730,108 | +0.83(+0.95%) |
Nov 04, 2020 | 85.18 | 88.40 | 85.05 | 87.19 | 71,358,544 | +5.00(+6.09%) |
Nov 03, 2020 | 81.44 | 82.85 | 80.51 | 82.19 | 30,861,120 | +1.07(+1.31%) |
Nov 02, 2020 | 81.08 | 82.82 | 80.62 | 81.12 | 44,244,424 | +0.41(+0.51%) |
Oct 30, 2020 | 83.28 | 83.97 | 79.99 | 80.71 | 100,036,680 | +2.96(+3.80%) |
Oct 29, 2020 | 75.76 | 79.35 | 75.74 | 77.75 | 55,231,596 | +2.30(+3.05%) |
Oct 28, 2020 | 77.41 | 77.60 | 75.34 | 75.45 | 45,203,040 | -4.40(-5.51%) |
Oct 27, 2020 | 79.36 | 80.01 | 78.76 | 79.85 | 25,911,446 | +0.73(+0.92%) |
Oct 26, 2020 | 80.66 | 81.39 | 78.30 | 79.12 | 35,851,920 | -2.43(-2.98%) |
Oct 23, 2020 | 80.66 | 81.61 | 80.50 | 81.56 | 30,583,060 | +1.31(+1.64%) |
Oct 22, 2020 | 79.16 | 80.58 | 78.78 | 80.24 | 30,549,042 | +1.03(+1.30%) |
Oct 21, 2020 | 78.40 | 80.66 | 78.27 | 79.21 | 60,372,392 | +1.74(+2.25%) |
Oct 20, 2020 | 76.07 | 78.60 | 75.94 | 77.47 | 41,749,080 | +1.06(+1.38%) |
Oct 19, 2020 | 78.71 | 79.11 | 76.06 | 76.41 | 29,758,896 | -1.89(-2.41%) |
Oct 16, 2020 | 78.00 | 78.80 | 77.79 | 78.30 | 34,245,260 | +0.61(+0.79%) |
Oct 15, 2020 | 77.14 | 78.48 | 76.97 | 77.68 | 31,249,084 | -0.40(-0.51%) |
Oct 14, 2020 | 78.64 | 79.10 | 77.21 | 78.08 | 33,220,504 | -0.18(-0.23%) |
Oct 13, 2020 | 78.76 | 79.17 | 77.84 | 78.26 | 39,112,480 | +0.12(+0.16%) |
Oct 12, 2020 | 76.81 | 79.33 | 76.38 | 78.14 | 55,399,992 | +2.70(+3.58%) |
Oct 09, 2020 | 74.56 | 75.51 | 74.26 | 75.44 | 33,003,836 | +1.35(+1.82%) |
Oct 08, 2020 | 73.19 | 74.32 | 73.19 | 74.09 | 26,102,184 | +1.21(+1.66%) |
Oct 07, 2020 | 72.88 | 73.36 | 71.58 | 72.87 | 36,129,960 | +0.41(+0.56%) |
Oct 06, 2020 | 73.69 | 74.14 | 72.17 | 72.47 | 26,111,574 | -1.59(-2.15%) |
Oct 05, 2020 | 73.05 | 74.15 | 72.92 | 74.06 | 21,619,344 | +1.36(+1.87%) |
Oct 02, 2020 | 72.90 | 73.87 | 72.28 | 72.70 | 31,257,834 | -1.61(-2.17%) |
Oct 01, 2020 | 74.10 | 74.67 | 73.76 | 74.31 | 32,914,714 | +1.11(+1.52%) |
Sep 30, 2020 | 72.96 | 74.22 | 72.70 | 73.20 | 40,964,824 | -0.02(-0.03%) |
Sep 29, 2020 | 73.11 | 73.52 | 72.62 | 73.22 | 31,856,420 | +0.37(+0.50%) |
Sep 28, 2020 | 73.52 | 73.57 | 72.23 | 72.85 | 30,804,394 | +0.98(+1.36%) |
Sep 25, 2020 | 71.17 | 72.21 | 70.30 | 71.87 | 30,366,812 | +0.81(+1.14%) |
Sep 24, 2020 | 70.05 | 71.82 | 70.03 | 71.06 | 34,587,952 | +0.67(+0.96%) |
Sep 23, 2020 | 72.52 | 72.57 | 70.05 | 70.39 | 37,752,260 | -2.52(-3.45%) |
Sep 22, 2020 | 72.43 | 73.11 | 71.39 | 72.91 | 33,967,160 | +1.48(+2.08%) |
Sep 21, 2020 | 71.50 | 71.92 | 70.05 | 71.42 | 56,952,352 | -1.05(-1.44%) |
Sep 18, 2020 | 74.33 | 74.67 | 71.50 | 72.47 | 63,126,368 | -1.80(-2.42%) |
Sep 17, 2020 | 74.21 | 74.85 | 73.04 | 74.27 | 40,047,872 | -1.25(-1.66%) |
Sep 16, 2020 | 77.04 | 77.63 | 75.49 | 75.52 | 22,155,920 | -1.15(-1.50%) |
Sep 15, 2020 | 76.31 | 77.46 | 76.02 | 76.67 | 23,015,946 | +1.31(+1.74%) |
Sep 14, 2020 | 76.49 | 77.76 | 75.17 | 75.36 | 42,696,748 | -0.35(-0.46%) |
Sep 11, 2020 | 76.32 | 76.85 | 74.57 | 75.70 | 30,741,242 | -0.51(-0.67%) |
Sep 10, 2020 | 77.42 | 78.59 | 75.91 | 76.22 | 33,054,314 | -1.06(-1.37%) |
Sep 09, 2020 | 77.36 | 77.85 | 76.17 | 77.27 | 39,272,364 | +1.18(+1.55%) |
Sep 08, 2020 | 75.81 | 77.69 | 75.74 | 76.09 | 54,080,520 | -2.88(-3.64%) |
Sep 04, 2020 | 80.36 | 81.66 | 76.81 | 78.97 | 55,914,100 | -2.41(-2.96%) |
Sep 03, 2020 | 84.88 | 84.90 | 80.29 | 81.38 | 63,756,272 | -4.39(-5.12%) |
Sep 02, 2020 | 83.30 | 86.21 | 82.91 | 85.77 | 49,544,396 | +3.11(+3.76%) |
Sep 01, 2020 | 81.51 | 82.87 | 81.38 | 82.66 | 22,690,552 | +1.28(+1.57%) |
Aug 31, 2020 | 82.08 | 82.13 | 81.17 | 81.38 | 26,441,112 | -0.49(-0.60%) |
Aug 28, 2020 | 81.38 | 81.97 | 81.19 | 81.88 | 22,447,734 | +0.54(+0.67%) |
Aug 27, 2020 | 82.24 | 82.31 | 80.85 | 81.33 | 31,379,494 | -0.78(-0.95%) |
Aug 26, 2020 | 80.22 | 82.54 | 79.96 | 82.11 | 52,228,116 | +1.91(+2.38%) |
Aug 25, 2020 | 78.91 | 80.35 | 78.80 | 80.20 | 25,169,794 | +1.03(+1.31%) |
Aug 24, 2020 | 79.53 | 80.35 | 78.66 | 79.17 | 25,658,476 | +0.48(+0.61%) |
Aug 21, 2020 | 78.50 | 79.50 | 78.03 | 78.69 | 34,883,992 | -0.03(-0.04%) |
Aug 20, 2020 | 76.91 | 78.92 | 76.64 | 78.72 | 26,392,356 | +1.58(+2.05%) |
Aug 19, 2020 | 77.54 | 78.35 | 76.91 | 77.14 | 30,495,440 | -0.56(-0.72%) |
Aug 18, 2020 | 76.22 | 77.78 | 76.00 | 77.70 | 28,402,600 | +1.97(+2.61%) |
Aug 17, 2020 | 75.71 | 76.10 | 75.16 | 75.73 | 20,015,306 | +0.58(+0.77%) |
Aug 14, 2020 | 75.59 | 75.90 | 74.86 | 75.15 | 21,965,182 | -0.60(-0.79%) |
Aug 13, 2020 | 75.32 | 76.76 | 75.32 | 75.75 | 22,414,636 | +0.47(+0.62%) |
Aug 12, 2020 | 74.27 | 75.50 | 74.16 | 75.28 | 22,539,280 | +1.33(+1.80%) |
Aug 11, 2020 | 74.61 | 75.44 | 73.82 | 73.94 | 31,118,014 | -0.81(-1.09%) |
Aug 10, 2020 | 74.45 | 75.27 | 73.79 | 74.76 | 20,564,114 | -0.08(-0.10%) |
Aug 07, 2020 | 75.37 | 75.92 | 74.23 | 74.83 | 27,755,820 | -0.33(-0.44%) |
Aug 06, 2020 | 73.72 | 75.23 | 73.51 | 75.16 | 33,338,900 | +1.29(+1.75%) |
Aug 05, 2020 | 73.76 | 74.41 | 73.48 | 73.87 | 29,181,674 | +0.29(+0.39%) |
Aug 04, 2020 | 74.25 | 74.57 | 73.12 | 73.58 | 37,236,208 | -0.47(-0.64%) |
Aug 03, 2020 | 74.46 | 74.80 | 73.50 | 74.05 | 45,557,488 | -0.26(-0.35%) |
Jul 31, 2020 | 74.77 | 75.16 | 72.62 | 74.31 | 91,631,048 | -2.52(-3.28%) |
Jul 30, 2020 | 74.81 | 76.96 | 74.67 | 76.83 | 36,017,952 | +0.74(+0.98%) |
Jul 29, 2020 | 75.16 | 76.58 | 75.06 | 76.09 | 22,691,174 | +0.99(+1.32%) |
Jul 28, 2020 | 76.16 | 76.21 | 74.94 | 75.10 | 30,943,174 | -1.29(-1.69%) |
Jul 27, 2020 | 75.58 | 76.79 | 75.53 | 76.38 | 27,150,666 | +1.06(+1.41%) |
Jul 24, 2020 | 74.87 | 75.68 | 74.29 | 75.32 | 29,940,324 | -0.43(-0.56%) |
Jul 23, 2020 | 78.21 | 78.43 | 75.34 | 75.75 | 33,928,916 | -2.40(-3.07%) |
Jul 22, 2020 | 77.70 | 78.26 | 77.07 | 78.15 | 24,504,952 | +0.45(+0.57%) |
Jul 21, 2020 | 79.16 | 79.26 | 77.54 | 77.71 | 27,553,026 | -0.40(-0.51%) |
Jul 20, 2020 | 75.66 | 78.36 | 75.05 | 78.10 | 30,191,712 | +2.35(+3.10%) |
Jul 17, 2020 | 75.76 | 76.08 | 74.82 | 75.76 | 34,303,324 | +0.10(+0.13%) |
Jul 16, 2020 | 74.99 | 75.71 | 74.33 | 75.66 | 26,506,828 | -0.10(-0.13%) |
Jul 15, 2020 | 76.07 | 76.73 | 74.81 | 75.76 | 31,058,966 | -0.20(-0.26%) |
Jul 14, 2020 | 74.55 | 76.05 | 74.21 | 75.96 | 38,128,452 | +0.43(+0.57%) |
Jul 13, 2020 | 77.41 | 78.73 | 75.24 | 75.52 | 42,995,972 | -1.34(-1.74%) |
Jul 10, 2020 | 75.58 | 76.98 | 74.95 | 76.86 | 35,961,228 | +1.02(+1.34%) |
Jul 09, 2020 | 75.41 | 76.37 | 74.69 | 75.85 | 41,879,452 | +0.61(+0.81%) |
Jul 08, 2020 | 74.95 | 75.47 | 74.53 | 75.24 | 31,799,374 | +0.83(+1.11%) |
Jul 07, 2020 | 74.72 | 75.98 | 74.40 | 74.41 | 42,400,148 | -0.49(-0.65%) |
Jul 06, 2020 | 74.32 | 75.41 | 73.76 | 74.90 | 44,745,536 | +1.48(+2.02%) |
Jul 02, 2020 | 72.51 | 74.34 | 72.47 | 73.41 | 57,283,672 | +1.39(+1.94%) |
Jul 01, 2020 | 70.88 | 72.34 | 70.63 | 72.02 | 42,224,788 | +1.20(+1.69%) |
Jun 30, 2020 | 69.76 | 71.12 | 69.27 | 70.82 | 40,305,448 | +1.04(+1.49%) |
Jun 29, 2020 | 67.94 | 69.82 | 67.50 | 69.78 | 45,116,824 | +1.73(+2.54%) |
Jun 26, 2020 | 71.55 | 71.77 | 67.67 | 68.05 | 97,752,064 | -3.92(-5.45%) |
Jun 25, 2020 | 71.48 | 72.03 | 70.90 | 71.97 | 23,973,984 | +0.42(+0.59%) |
Jun 24, 2020 | 73.08 | 73.70 | 71.42 | 71.55 | 31,608,776 | -1.56(-2.14%) |
Jun 23, 2020 | 72.52 | 73.68 | 72.17 | 73.12 | 37,777,548 | +0.67(+0.92%) |
Jun 22, 2020 | 71.17 | 72.46 | 70.88 | 72.45 | 29,469,044 | +1.30(+1.83%) |
Jun 19, 2020 | 71.92 | 72.14 | 70.87 | 71.15 | 52,842,580 | -0.47(-0.66%) |
Jun 18, 2020 | 72.41 | 72.57 | 71.23 | 71.62 | 34,855,240 | -0.92(-1.27%) |
Jun 17, 2020 | 72.56 | 73.03 | 71.67 | 72.54 | 30,613,476 | +0.30(+0.42%) |
Jun 16, 2020 | 72.37 | 72.78 | 71.37 | 72.24 | 30,703,638 | +1.28(+1.81%) |
Jun 15, 2020 | 69.39 | 71.17 | 69.28 | 70.96 | 30,542,454 | +0.39(+0.55%) |
Jun 12, 2020 | 71.21 | 71.64 | 69.21 | 70.56 | 36,716,092 | +0.55(+0.79%) |
Jun 11, 2020 | 71.97 | 72.50 | 69.84 | 70.01 | 47,166,032 | -3.14(-4.29%) |
Jun 10, 2020 | 72.99 | 73.55 | 72.63 | 73.15 | 31,789,704 | +0.63(+0.87%) |
Jun 09, 2020 | 72.18 | 73.31 | 72.04 | 72.52 | 33,653,520 | +0.20(+0.28%) |
Jun 08, 2020 | 71.23 | 72.37 | 71.14 | 72.32 | 33,910,576 | +0.40(+0.56%) |
Jun 05, 2020 | 70.70 | 72.23 | 70.30 | 71.92 | 42,694,944 | +1.28(+1.82%) |
Jun 04, 2020 | 71.76 | 71.98 | 70.22 | 70.63 | 27,008,964 | -1.25(-1.73%) |
Jun 03, 2020 | 72.05 | 72.37 | 71.50 | 71.88 | 27,751,914 | -0.15(-0.21%) |
Jun 02, 2020 | 71.67 | 72.07 | 71.00 | 72.03 | 23,454,608 | +0.37(+0.52%) |