Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 118.69 | 120.06 | 118.60 | 119.16 | 436,233 | -0.39(-0.33%) |
May 27, 2021 | 120.20 | 120.76 | 119.27 | 119.56 | 317,643 | -0.64(-0.53%) |
May 26, 2021 | 121.11 | 122.12 | 119.91 | 120.19 | 252,868 | -0.41(-0.34%) |
May 25, 2021 | 120.54 | 121.22 | 119.19 | 120.61 | 224,706 | -0.15(-0.13%) |
May 24, 2021 | 120.83 | 121.91 | 120.52 | 120.76 | 314,144 | +0.10(+0.08%) |
May 21, 2021 | 121.62 | 122.17 | 119.60 | 120.67 | 698,646 | -0.67(-0.56%) |
May 20, 2021 | 120.06 | 121.87 | 118.91 | 121.34 | 340,409 | +1.30(+1.08%) |
May 19, 2021 | 122.17 | 124.86 | 118.81 | 120.04 | 514,232 | -2.47(-2.02%) |
May 18, 2021 | 123.30 | 124.39 | 121.46 | 122.52 | 387,226 | -0.80(-0.65%) |
May 17, 2021 | 119.71 | 124.09 | 119.53 | 123.31 | 644,797 | +4.74(+3.99%) |
May 14, 2021 | 118.90 | 119.25 | 117.59 | 118.58 | 341,171 | +1.15(+0.98%) |
May 13, 2021 | 115.38 | 117.85 | 113.88 | 117.43 | 488,770 | +2.05(+1.78%) |
May 12, 2021 | 116.05 | 116.58 | 114.69 | 115.38 | 408,597 | -0.31(-0.27%) |
May 11, 2021 | 112.16 | 115.92 | 112.08 | 115.69 | 317,784 | +1.16(+1.01%) |
May 10, 2021 | 116.50 | 117.08 | 113.88 | 114.53 | 403,135 | -0.95(-0.83%) |
May 07, 2021 | 115.73 | 117.42 | 113.87 | 115.49 | 384,229 | +0.37(+0.32%) |
May 06, 2021 | 111.25 | 115.53 | 111.16 | 115.12 | 480,061 | +4.07(+3.67%) |
May 05, 2021 | 111.86 | 112.19 | 110.36 | 111.05 | 429,039 | -0.06(-0.05%) |
May 04, 2021 | 111.77 | 114.32 | 110.72 | 111.11 | 294,134 | -0.66(-0.59%) |
May 03, 2021 | 109.53 | 112.53 | 109.41 | 111.77 | 296,531 | +4.07(+3.78%) |
Apr 30, 2021 | 109.04 | 110.26 | 107.31 | 107.70 | 480,686 | -2.05(-1.87%) |
Apr 29, 2021 | 111.05 | 111.50 | 108.10 | 109.75 | 270,501 | -1.78(-1.60%) |
Apr 28, 2021 | 110.24 | 111.98 | 109.51 | 111.53 | 261,154 | +0.97(+0.88%) |
Apr 27, 2021 | 111.68 | 112.71 | 110.44 | 110.56 | 249,473 | -2.10(-1.86%) |
Apr 26, 2021 | 114.21 | 114.21 | 111.89 | 112.66 | 238,434 | -1.09(-0.96%) |
Apr 23, 2021 | 114.56 | 114.90 | 112.97 | 113.74 | 271,918 | +0.02(+0.02%) |
Apr 22, 2021 | 113.59 | 114.15 | 112.58 | 113.72 | 238,117 | -0.65(-0.57%) |
Apr 21, 2021 | 114.12 | 115.44 | 113.70 | 114.38 | 349,654 | +0.58(+0.51%) |
Apr 20, 2021 | 112.65 | 114.77 | 111.96 | 113.80 | 480,780 | +0.98(+0.87%) |
Apr 19, 2021 | 113.30 | 113.62 | 112.12 | 112.82 | 297,354 | -0.43(-0.38%) |
Apr 16, 2021 | 112.65 | 113.48 | 111.87 | 113.25 | 359,476 | +1.32(+1.18%) |
Apr 15, 2021 | 109.04 | 112.71 | 108.87 | 111.93 | 452,663 | +3.53(+3.26%) |
Apr 14, 2021 | 108.44 | 109.44 | 107.91 | 108.40 | 352,700 | +0.39(+0.36%) |
Apr 13, 2021 | 107.55 | 108.63 | 107.20 | 108.01 | 321,341 | +1.32(+1.24%) |
Apr 12, 2021 | 106.39 | 107.66 | 106.07 | 106.69 | 236,231 | +0.19(+0.18%) |
Apr 09, 2021 | 105.53 | 107.34 | 104.46 | 106.49 | 303,493 | -0.34(-0.32%) |
Apr 08, 2021 | 107.89 | 108.26 | 106.59 | 106.83 | 342,244 | +0.45(+0.42%) |
Apr 07, 2021 | 107.80 | 107.93 | 105.97 | 106.38 | 283,687 | -1.42(-1.32%) |
Apr 06, 2021 | 108.09 | 109.02 | 107.53 | 107.80 | 481,215 | +1.21(+1.14%) |
Apr 05, 2021 | 107.29 | 108.47 | 106.00 | 106.59 | 429,091 | -0.71(-0.66%) |
Apr 01, 2021 | 103.98 | 107.90 | 103.73 | 107.30 | 535,735 | +3.69(+3.56%) |
Mar 31, 2021 | 102.04 | 104.21 | 101.68 | 103.61 | 694,136 | +2.23(+2.20%) |
Mar 30, 2021 | 101.42 | 102.92 | 100.97 | 101.38 | 415,032 | -2.10(-2.03%) |
Mar 29, 2021 | 100.81 | 103.59 | 99.90 | 103.48 | 524,182 | +1.78(+1.75%) |
Mar 26, 2021 | 99.24 | 102.09 | 98.84 | 101.71 | 504,138 | +2.48(+2.50%) |
Mar 25, 2021 | 99.22 | 99.94 | 98.45 | 99.23 | 395,608 | -0.31(-0.31%) |
Mar 24, 2021 | 100.91 | 101.56 | 99.46 | 99.54 | 447,875 | -0.99(-0.98%) |
Mar 23, 2021 | 101.82 | 101.82 | 99.77 | 100.53 | 514,919 | -2.01(-1.96%) |
Mar 22, 2021 | 101.35 | 104.47 | 100.33 | 102.53 | 795,799 | +0.95(+0.94%) |
Mar 19, 2021 | 102.02 | 102.73 | 100.42 | 101.58 | 1,664,593 | +0.05(+0.05%) |
Mar 18, 2021 | 103.75 | 103.78 | 101.05 | 101.53 | 429,419 | -3.46(-3.29%) |
Mar 17, 2021 | 101.75 | 105.78 | 101.48 | 104.99 | 413,567 | +3.18(+3.12%) |
Mar 16, 2021 | 103.78 | 103.82 | 101.74 | 101.81 | 579,860 | -1.95(-1.88%) |
Mar 15, 2021 | 105.61 | 105.71 | 101.89 | 103.76 | 772,839 | -1.39(-1.32%) |
Mar 12, 2021 | 103.28 | 105.40 | 102.85 | 105.16 | 347,688 | +0.38(+0.36%) |
Mar 11, 2021 | 103.69 | 105.12 | 102.90 | 104.78 | 505,163 | +1.64(+1.59%) |
Mar 10, 2021 | 102.02 | 103.61 | 100.42 | 103.14 | 390,541 | +1.17(+1.15%) |
Mar 09, 2021 | 102.56 | 104.36 | 100.91 | 101.97 | 478,843 | +2.12(+2.12%) |
Mar 08, 2021 | 100.21 | 100.78 | 98.52 | 99.85 | 354,440 | -0.71(-0.71%) |
Mar 05, 2021 | 99.33 | 100.67 | 97.79 | 100.56 | 347,063 | +0.91(+0.92%) |
Mar 04, 2021 | 99.80 | 102.28 | 98.15 | 99.64 | 524,248 | +0.19(+0.19%) |
Mar 03, 2021 | 99.32 | 100.50 | 97.72 | 99.45 | 510,355 | -2.60(-2.55%) |
Mar 02, 2021 | 99.83 | 102.69 | 99.29 | 102.05 | 479,706 | +2.50(+2.51%) |
Mar 01, 2021 | 101.10 | 101.67 | 98.92 | 99.56 | 528,633 | -0.01(-0.01%) |
Feb 26, 2021 | 100.81 | 101.27 | 98.72 | 99.57 | 740,895 | -2.26(-2.22%) |
Feb 25, 2021 | 102.34 | 104.68 | 101.07 | 101.82 | 398,959 | -1.47(-1.42%) |
Feb 24, 2021 | 101.74 | 104.26 | 101.51 | 103.29 | 453,107 | +0.65(+0.64%) |
Feb 23, 2021 | 104.59 | 104.86 | 101.66 | 102.64 | 556,211 | -3.27(-3.09%) |
Feb 22, 2021 | 104.63 | 106.83 | 104.27 | 105.91 | 676,636 | +2.40(+2.32%) |
Feb 19, 2021 | 104.24 | 104.60 | 102.52 | 103.51 | 998,172 | -0.38(-0.37%) |
Feb 18, 2021 | 102.90 | 104.44 | 102.07 | 103.90 | 473,253 | +0.95(+0.92%) |
Feb 17, 2021 | 103.49 | 103.69 | 101.15 | 102.95 | 767,008 | -1.25(-1.20%) |
Feb 16, 2021 | 105.93 | 106.71 | 103.92 | 104.19 | 640,248 | -2.40(-2.25%) |
Feb 12, 2021 | 105.98 | 107.28 | 104.79 | 106.59 | 701,106 | +0.52(+0.49%) |
Feb 11, 2021 | 105.77 | 107.00 | 104.85 | 106.08 | 681,816 | +0.23(+0.22%) |
Feb 10, 2021 | 105.18 | 105.99 | 103.70 | 105.85 | 497,840 | +1.13(+1.08%) |
Feb 09, 2021 | 105.55 | 105.85 | 103.60 | 104.71 | 365,657 | -0.28(-0.27%) |
Feb 08, 2021 | 102.28 | 105.84 | 101.49 | 104.99 | 601,329 | +3.52(+3.47%) |
Feb 05, 2021 | 100.60 | 101.93 | 99.58 | 101.47 | 358,000 | +1.50(+1.50%) |
Feb 04, 2021 | 101.96 | 101.96 | 98.35 | 99.97 | 475,116 | -1.53(-1.50%) |
Feb 03, 2021 | 101.66 | 102.03 | 100.39 | 101.50 | 325,245 | -0.02(-0.02%) |
Feb 02, 2021 | 101.25 | 102.18 | 100.81 | 101.52 | 369,816 | -1.72(-1.67%) |
Feb 01, 2021 | 104.91 | 106.53 | 101.94 | 103.23 | 372,586 | +0.62(+0.61%) |
Jan 29, 2021 | 102.50 | 106.27 | 102.14 | 102.61 | 824,849 | +2.48(+2.47%) |
Jan 28, 2021 | 99.71 | 102.63 | 99.01 | 100.13 | 607,720 | +2.06(+2.11%) |
Jan 27, 2021 | 98.50 | 99.85 | 95.35 | 98.07 | 495,614 | -1.99(-1.99%) |
Jan 26, 2021 | 100.57 | 101.41 | 99.86 | 100.06 | 236,781 | -0.50(-0.50%) |
Jan 25, 2021 | 101.22 | 101.92 | 98.90 | 100.56 | 427,478 | -0.19(-0.19%) |
Jan 22, 2021 | 99.85 | 102.03 | 99.30 | 100.75 | 210,613 | -0.53(-0.52%) |
Jan 21, 2021 | 103.16 | 103.59 | 100.90 | 101.28 | 318,224 | -2.32(-2.24%) |
Jan 20, 2021 | 102.82 | 104.33 | 101.98 | 103.60 | 472,803 | +1.97(+1.94%) |
Jan 19, 2021 | 100.74 | 102.21 | 99.79 | 101.63 | 739,622 | +1.64(+1.64%) |
Jan 15, 2021 | 100.83 | 100.95 | 98.83 | 99.99 | 621,423 | -1.20(-1.19%) |
Jan 14, 2021 | 102.33 | 103.14 | 101.01 | 101.19 | 579,218 | -0.17(-0.17%) |
Jan 13, 2021 | 103.22 | 103.69 | 101.15 | 101.36 | 465,511 | -1.91(-1.85%) |
Jan 12, 2021 | 101.84 | 103.61 | 101.04 | 103.27 | 652,888 | +1.43(+1.40%) |
Jan 11, 2021 | 101.41 | 102.79 | 100.46 | 101.84 | 368,861 | +0.46(+0.45%) |
Jan 08, 2021 | 103.01 | 103.03 | 99.62 | 101.38 | 601,111 | -3.67(-3.49%) |
Jan 07, 2021 | 104.77 | 105.45 | 103.69 | 105.05 | 441,632 | -1.28(-1.20%) |
Jan 06, 2021 | 105.62 | 107.64 | 103.92 | 106.33 | 585,492 | +0.39(+0.37%) |
Jan 05, 2021 | 106.27 | 106.41 | 103.88 | 105.93 | 454,639 | +0.34(+0.33%) |
Jan 04, 2021 | 105.25 | 106.65 | 103.59 | 105.59 | 542,133 | +3.75(+3.69%) |
Dec 31, 2020 | 101.84 | 101.84 | 101.84 | 297,904 | -1.76(-1.70%) | |
Dec 30, 2020 | 103.52 | 104.52 | 102.87 | 103.60 | 297,904 | +0.62(+0.60%) |
Dec 29, 2020 | 102.63 | 103.64 | 101.97 | 102.97 | 384,138 | +0.72(+0.70%) |
Dec 28, 2020 | 105.06 | 106.81 | 102.17 | 102.26 | 288,297 | -1.77(-1.70%) |
Dec 24, 2020 | 103.86 | 104.41 | 102.69 | 104.03 | 141,311 | -0.10(-0.09%) |
Dec 23, 2020 | 104.89 | 105.47 | 103.43 | 104.12 | 319,883 | -0.37(-0.36%) |
Dec 22, 2020 | 105.45 | 106.99 | 104.34 | 104.50 | 391,907 | -1.22(-1.15%) |
Dec 21, 2020 | 107.08 | 108.61 | 105.01 | 105.71 | 558,693 | -1.37(-1.28%) |
Dec 18, 2020 | 110.56 | 110.56 | 106.61 | 107.08 | 1,239,737 | -3.37(-3.05%) |
Dec 17, 2020 | 107.56 | 110.74 | 107.56 | 110.45 | 533,659 | +4.72(+4.47%) |
Dec 16, 2020 | 104.60 | 106.02 | 103.50 | 105.73 | 588,488 | +1.47(+1.41%) |
Dec 15, 2020 | 103.96 | 105.46 | 103.86 | 104.27 | 456,971 | +1.71(+1.67%) |
Dec 14, 2020 | 104.37 | 105.10 | 102.40 | 102.55 | 519,139 | -2.06(-1.97%) |
Dec 11, 2020 | 105.62 | 106.99 | 104.48 | 104.61 | 200,530 | -1.13(-1.07%) |
Dec 10, 2020 | 107.36 | 107.80 | 105.61 | 105.74 | 260,783 | -0.60(-0.57%) |
Dec 09, 2020 | 107.32 | 107.71 | 104.92 | 106.34 | 300,356 | -1.54(-1.43%) |
Dec 08, 2020 | 108.19 | 108.52 | 106.08 | 107.89 | 403,475 | +0.01(+0.01%) |
Dec 07, 2020 | 105.32 | 108.48 | 105.30 | 107.88 | 477,077 | +2.30(+2.18%) |
Dec 04, 2020 | 105.82 | 106.60 | 104.64 | 105.58 | 317,402 | -0.47(-0.44%) |
Dec 03, 2020 | 106.99 | 107.57 | 104.77 | 106.05 | 299,762 | -1.14(-1.06%) |
Dec 02, 2020 | 108.19 | 108.57 | 106.59 | 107.19 | 320,610 | -0.53(-0.49%) |
Dec 01, 2020 | 107.77 | 108.07 | 104.94 | 107.71 | 427,151 | +1.94(+1.84%) |
Nov 30, 2020 | 104.44 | 105.88 | 102.88 | 105.77 | 532,617 | +0.48(+0.45%) |
Nov 27, 2020 | 103.01 | 105.45 | 102.93 | 105.29 | 285,024 | +0.45(+0.43%) |
Nov 25, 2020 | 104.31 | 106.10 | 104.10 | 104.84 | 450,775 | +1.91(+1.86%) |
Nov 24, 2020 | 101.66 | 105.44 | 101.66 | 102.93 | 664,239 | -2.01(-1.92%) |
Nov 23, 2020 | 105.12 | 106.34 | 102.72 | 104.94 | 527,659 | -0.35(-0.34%) |
Nov 20, 2020 | 106.87 | 107.15 | 104.79 | 105.29 | 676,268 | +0.13(+0.13%) |
Nov 19, 2020 | 105.44 | 106.51 | 103.41 | 105.16 | 456,792 | -2.06(-1.92%) |
Nov 18, 2020 | 111.31 | 111.39 | 107.18 | 107.22 | 432,691 | -3.70(-3.33%) |
Nov 17, 2020 | 112.61 | 114.22 | 110.70 | 110.91 | 317,132 | -2.55(-2.24%) |
Nov 16, 2020 | 113.26 | 114.27 | 112.49 | 113.46 | 262,181 | -0.18(-0.16%) |
Nov 13, 2020 | 112.98 | 114.49 | 112.77 | 113.64 | 231,027 | +1.63(+1.45%) |
Nov 12, 2020 | 112.05 | 114.03 | 111.43 | 112.01 | 372,796 | +0.23(+0.20%) |
Nov 11, 2020 | 110.94 | 112.94 | 110.61 | 111.78 | 432,394 | -0.58(-0.52%) |
Nov 10, 2020 | 116.20 | 117.16 | 112.00 | 112.37 | 555,547 | -2.91(-2.52%) |
Nov 09, 2020 | 115.84 | 119.03 | 113.36 | 115.28 | 543,861 | -5.52(-4.57%) |
Nov 06, 2020 | 119.72 | 121.08 | 118.65 | 120.80 | 363,148 | +3.10(+2.64%) |
Nov 05, 2020 | 118.32 | 121.25 | 117.50 | 117.70 | 743,192 | +1.01(+0.87%) |
Nov 04, 2020 | 117.13 | 118.44 | 115.04 | 116.69 | 348,570 | +0.17(+0.15%) |
Nov 03, 2020 | 117.70 | 117.89 | 116.13 | 116.51 | 240,934 | +0.22(+0.19%) |
Nov 02, 2020 | 115.29 | 117.41 | 114.22 | 116.29 | 384,006 | +2.54(+2.23%) |
Oct 30, 2020 | 114.16 | 115.83 | 111.86 | 113.76 | 358,134 | +0.43(+0.38%) |
Oct 29, 2020 | 109.98 | 113.76 | 109.98 | 113.33 | 317,134 | +1.67(+1.49%) |
Oct 28, 2020 | 113.94 | 113.94 | 109.84 | 111.66 | 558,670 | -4.51(-3.88%) |
Oct 27, 2020 | 114.99 | 116.63 | 114.08 | 116.17 | 198,623 | +1.09(+0.95%) |
Oct 26, 2020 | 115.92 | 117.28 | 114.64 | 115.08 | 196,894 | -1.72(-1.48%) |
Oct 23, 2020 | 116.03 | 117.34 | 115.25 | 116.80 | 268,418 | +0.20(+0.17%) |
Oct 22, 2020 | 115.27 | 116.90 | 114.48 | 116.60 | 330,091 | +0.17(+0.15%) |
Oct 21, 2020 | 116.82 | 118.71 | 115.94 | 116.43 | 260,444 | +0.38(+0.33%) |
Oct 20, 2020 | 116.95 | 116.95 | 113.95 | 116.04 | 270,549 | +1.53(+1.34%) |
Oct 19, 2020 | 118.00 | 118.61 | 114.09 | 114.51 | 265,874 | -2.75(-2.34%) |
Oct 16, 2020 | 118.63 | 119.06 | 117.00 | 117.26 | 252,751 | -1.31(-1.11%) |
Oct 15, 2020 | 117.42 | 120.29 | 117.07 | 118.57 | 230,266 | -0.88(-0.74%) |
Oct 14, 2020 | 119.94 | 121.02 | 119.08 | 119.45 | 254,066 | +0.81(+0.69%) |
Oct 13, 2020 | 116.86 | 118.90 | 115.85 | 118.64 | 312,818 | +0.58(+0.49%) |
Oct 12, 2020 | 116.26 | 118.87 | 115.85 | 118.06 | 321,485 | +1.73(+1.49%) |
Oct 09, 2020 | 115.86 | 116.79 | 114.05 | 116.32 | 426,022 | +2.60(+2.29%) |
Oct 08, 2020 | 113.54 | 114.65 | 112.68 | 113.72 | 333,750 | +1.26(+1.12%) |
Oct 07, 2020 | 113.53 | 114.11 | 111.81 | 112.46 | 360,167 | +0.15(+0.14%) |
Oct 06, 2020 | 116.68 | 116.91 | 112.30 | 112.31 | 350,182 | -2.97(-2.57%) |
Oct 05, 2020 | 114.69 | 117.08 | 114.04 | 115.28 | 721,698 | +0.96(+0.84%) |
Oct 02, 2020 | 114.66 | 115.50 | 113.41 | 114.32 | 356,881 | -0.98(-0.85%) |
Oct 01, 2020 | 115.44 | 116.92 | 114.05 | 115.30 | 362,003 | +0.51(+0.44%) |
Sep 30, 2020 | 114.35 | 115.34 | 112.99 | 114.79 | 392,216 | +0.18(+0.16%) |
Sep 29, 2020 | 114.38 | 117.31 | 114.35 | 114.61 | 297,523 | +0.75(+0.65%) |
Sep 28, 2020 | 114.39 | 115.12 | 112.73 | 113.86 | 295,352 | +1.07(+0.95%) |
Sep 25, 2020 | 112.67 | 113.65 | 111.73 | 112.79 | 340,965 | -1.39(-1.21%) |
Sep 24, 2020 | 109.91 | 115.40 | 109.84 | 114.18 | 439,444 | +3.46(+3.12%) |
Sep 23, 2020 | 116.35 | 116.70 | 110.54 | 110.72 | 492,109 | -6.97(-5.92%) |
Sep 22, 2020 | 117.81 | 119.09 | 116.30 | 117.69 | 363,794 | +0.55(+0.47%) |
Sep 21, 2020 | 113.92 | 117.55 | 113.92 | 117.15 | 572,086 | -0.79(-0.67%) |
Sep 18, 2020 | 122.77 | 123.79 | 117.52 | 117.94 | 1,019,440 | -4.41(-3.61%) |
Sep 17, 2020 | 121.88 | 123.14 | 120.84 | 122.36 | 345,400 | -2.41(-1.93%) |
Sep 16, 2020 | 125.98 | 126.27 | 123.77 | 124.76 | 389,213 | +0.36(+0.29%) |
Sep 15, 2020 | 126.26 | 126.72 | 123.28 | 124.40 | 351,182 | -0.69(-0.55%) |
Sep 14, 2020 | 125.63 | 125.87 | 122.10 | 125.09 | 630,667 | +0.48(+0.38%) |
Sep 11, 2020 | 125.79 | 127.46 | 124.23 | 124.61 | 301,079 | -0.30(-0.24%) |
Sep 10, 2020 | 127.57 | 128.48 | 124.89 | 124.91 | 351,846 | -1.89(-1.49%) |
Sep 09, 2020 | 123.93 | 127.37 | 123.93 | 126.80 | 378,618 | +3.98(+3.24%) |
Sep 08, 2020 | 122.83 | 125.56 | 119.18 | 122.81 | 439,298 | -1.90(-1.52%) |
Sep 04, 2020 | 127.56 | 128.75 | 122.55 | 124.72 | 913,706 | -3.27(-2.55%) |
Sep 03, 2020 | 127.52 | 129.38 | 125.84 | 127.98 | 342,539 | -0.02(-0.01%) |
Sep 02, 2020 | 126.09 | 128.75 | 124.21 | 128.00 | 398,718 | +0.79(+0.62%) |
Sep 01, 2020 | 130.39 | 132.04 | 125.90 | 127.21 | 363,190 | -3.01(-2.31%) |
Aug 31, 2020 | 129.41 | 131.94 | 129.08 | 130.22 | 300,553 | +0.84(+0.65%) |
Aug 28, 2020 | 131.52 | 131.52 | 128.96 | 129.38 | 336,568 | +0.50(+0.38%) |
Aug 27, 2020 | 132.09 | 132.33 | 127.76 | 128.88 | 310,926 | -1.79(-1.37%) |
Aug 26, 2020 | 127.46 | 130.82 | 127.46 | 130.67 | 376,147 | +1.45(+1.12%) |
Aug 25, 2020 | 129.43 | 130.06 | 127.40 | 129.21 | 433,998 | -0.88(-0.68%) |
Aug 24, 2020 | 133.42 | 134.02 | 129.98 | 130.09 | 388,209 | -1.55(-1.18%) |
Aug 21, 2020 | 131.17 | 131.71 | 129.76 | 131.64 | 395,506 | -1.46(-1.10%) |
Aug 20, 2020 | 130.64 | 133.86 | 129.62 | 133.10 | 353,820 | +1.83(+1.39%) |
Aug 19, 2020 | 133.14 | 134.31 | 130.92 | 131.28 | 519,825 | -2.30(-1.72%) |
Aug 18, 2020 | 133.33 | 133.92 | 130.26 | 133.58 | 646,110 | +2.28(+1.74%) |
Aug 17, 2020 | 129.24 | 131.72 | 129.20 | 131.30 | 375,484 | +5.83(+4.64%) |
Aug 14, 2020 | 126.62 | 126.94 | 123.89 | 125.47 | 344,105 | -1.50(-1.18%) |
Aug 13, 2020 | 125.41 | 128.40 | 125.13 | 126.97 | 378,498 | +3.01(+2.43%) |
Aug 12, 2020 | 126.99 | 127.67 | 123.45 | 123.96 | 527,231 | -0.39(-0.32%) |
Aug 11, 2020 | 126.54 | 128.33 | 123.58 | 124.35 | 683,025 | -7.01(-5.34%) |
Aug 10, 2020 | 134.92 | 136.12 | 130.92 | 131.36 | 334,647 | -1.59(-1.20%) |
Aug 07, 2020 | 133.78 | 134.31 | 131.22 | 132.96 | 520,293 | -3.45(-2.53%) |
Aug 06, 2020 | 139.82 | 140.41 | 134.47 | 136.41 | 444,913 | -2.42(-1.74%) |
Aug 05, 2020 | 139.44 | 141.03 | 136.84 | 138.82 | 595,403 | +1.76(+1.28%) |
Aug 04, 2020 | 133.78 | 137.50 | 132.79 | 137.07 | 586,953 | +2.94(+2.19%) |
Aug 03, 2020 | 133.86 | 134.82 | 131.00 | 134.12 | 412,019 | +0.46(+0.34%) |
Jul 31, 2020 | 132.17 | 134.06 | 131.28 | 133.66 | 479,779 | +3.24(+2.48%) |
Jul 30, 2020 | 130.32 | 132.20 | 129.16 | 130.43 | 368,511 | -3.26(-2.44%) |
Jul 29, 2020 | 134.92 | 135.54 | 131.94 | 133.68 | 397,278 | -0.23(-0.17%) |
Jul 28, 2020 | 132.47 | 135.04 | 130.96 | 133.91 | 452,355 | -0.50(-0.37%) |
Jul 27, 2020 | 134.67 | 138.27 | 132.88 | 134.41 | 476,422 | +4.26(+3.27%) |
Jul 24, 2020 | 129.27 | 132.46 | 128.95 | 130.15 | 432,670 | +1.96(+1.53%) |
Jul 23, 2020 | 128.63 | 129.72 | 124.30 | 128.19 | 630,297 | -0.44(-0.34%) |
Jul 22, 2020 | 128.02 | 128.66 | 125.90 | 128.63 | 349,684 | +2.08(+1.65%) |
Jul 21, 2020 | 128.96 | 130.69 | 125.94 | 126.55 | 480,391 | -0.33(-0.26%) |
Jul 20, 2020 | 124.22 | 128.68 | 124.22 | 126.88 | 409,097 | +2.76(+2.22%) |
Jul 17, 2020 | 120.84 | 124.46 | 120.17 | 124.12 | 501,136 | +4.78(+4.00%) |
Jul 16, 2020 | 121.26 | 121.48 | 118.53 | 119.35 | 312,353 | -1.92(-1.58%) |
Jul 15, 2020 | 120.44 | 121.50 | 117.79 | 121.27 | 412,483 | +1.00(+0.83%) |
Jul 14, 2020 | 115.48 | 120.27 | 115.14 | 120.26 | 440,130 | +4.55(+3.93%) |
Jul 13, 2020 | 122.76 | 123.65 | 115.40 | 115.72 | 573,391 | -6.20(-5.08%) |
Jul 10, 2020 | 121.26 | 122.54 | 120.09 | 121.92 | 573,893 | +1.27(+1.05%) |
Jul 09, 2020 | 121.69 | 122.52 | 117.75 | 120.65 | 447,731 | -0.43(-0.35%) |
Jul 08, 2020 | 121.23 | 122.26 | 118.53 | 121.08 | 560,225 | +1.80(+1.50%) |
Jul 07, 2020 | 115.99 | 119.57 | 115.99 | 119.28 | 884,216 | +2.23(+1.90%) |
Jul 06, 2020 | 118.36 | 119.01 | 115.78 | 117.05 | 382,913 | +1.42(+1.23%) |
Jul 02, 2020 | 116.80 | 118.76 | 115.43 | 115.63 | 352,899 | -2.25(-1.91%) |
Jul 01, 2020 | 118.18 | 118.26 | 114.31 | 117.89 | 411,808 | -0.60(-0.51%) |
Jun 30, 2020 | 114.54 | 118.98 | 113.84 | 118.49 | 560,904 | +3.80(+3.32%) |
Jun 29, 2020 | 112.73 | 114.81 | 111.53 | 114.68 | 332,213 | +2.70(+2.41%) |
Jun 26, 2020 | 112.82 | 113.75 | 110.87 | 111.99 | 1,157,617 | -1.55(-1.37%) |
Jun 25, 2020 | 112.99 | 113.60 | 111.20 | 113.54 | 339,487 | +0.72(+0.64%) |
Jun 24, 2020 | 113.73 | 115.12 | 110.78 | 112.82 | 558,923 | -1.15(-1.01%) |
Jun 23, 2020 | 114.37 | 115.44 | 113.61 | 113.97 | 649,603 | +1.27(+1.12%) |
Jun 22, 2020 | 111.77 | 114.32 | 111.11 | 112.70 | 531,551 | +3.09(+2.82%) |
Jun 19, 2020 | 108.47 | 111.32 | 108.10 | 109.61 | 806,964 | +2.55(+2.38%) |
Jun 18, 2020 | 109.09 | 110.61 | 106.87 | 107.07 | 583,088 | -3.08(-2.79%) |
Jun 17, 2020 | 111.72 | 112.94 | 109.20 | 110.15 | 530,730 | -1.59(-1.42%) |
Jun 16, 2020 | 115.48 | 116.16 | 111.35 | 111.74 | 451,753 | -3.59(-3.12%) |
Jun 15, 2020 | 111.39 | 115.67 | 108.03 | 115.33 | 674,479 | +0.63(+0.55%) |
Jun 12, 2020 | 118.34 | 120.07 | 114.12 | 114.70 | 440,467 | -1.75(-1.51%) |
Jun 11, 2020 | 122.23 | 123.79 | 115.14 | 116.46 | 638,720 | -5.83(-4.77%) |
Jun 10, 2020 | 118.46 | 122.65 | 114.97 | 122.29 | 671,316 | +5.78(+4.96%) |
Jun 09, 2020 | 118.29 | 118.52 | 116.28 | 116.51 | 570,467 | +0.02(+0.02%) |
Jun 08, 2020 | 119.05 | 119.12 | 114.89 | 116.50 | 488,404 | -0.28(-0.24%) |
Jun 05, 2020 | 116.47 | 118.22 | 114.12 | 116.77 | 512,130 | -3.50(-2.91%) |
Jun 04, 2020 | 120.58 | 122.93 | 119.47 | 120.27 | 626,547 | +0.32(+0.26%) |
Jun 03, 2020 | 121.35 | 122.17 | 118.55 | 119.95 | 752,654 | -4.39(-3.53%) |
Jun 02, 2020 | 128.62 | 128.67 | 124.04 | 124.35 | 460,084 | -4.42(-3.43%) |