Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 151.49 | 151.49 | 150.76 | 151.10 | 3,602,652 | +0.16(+0.11%) |
May 27, 2021 | 150.91 | 151.34 | 150.60 | 150.94 | 3,272,236 | +0.81(+0.54%) |
May 26, 2021 | 150.04 | 150.27 | 149.45 | 150.13 | 2,101,502 | +0.43(+0.29%) |
May 25, 2021 | 150.90 | 151.11 | 149.50 | 149.70 | 1,718,277 | -0.84(-0.55%) |
May 24, 2021 | 150.48 | 150.97 | 149.94 | 150.54 | 2,166,787 | +0.86(+0.58%) |
May 21, 2021 | 149.79 | 150.59 | 149.32 | 149.67 | 2,254,183 | +0.54(+0.36%) |
May 20, 2021 | 148.43 | 149.70 | 148.03 | 149.13 | 2,553,450 | +0.80(+0.54%) |
May 19, 2021 | 147.69 | 148.33 | 146.32 | 148.33 | 4,277,160 | -0.87(-0.58%) |
May 18, 2021 | 150.60 | 150.72 | 149.11 | 149.20 | 3,933,226 | -1.38(-0.92%) |
May 17, 2021 | 150.51 | 150.90 | 149.85 | 150.58 | 2,674,927 | -0.15(-0.10%) |
May 14, 2021 | 149.63 | 151.00 | 149.48 | 150.73 | 2,466,852 | +1.96(+1.32%) |
May 13, 2021 | 146.89 | 149.42 | 146.72 | 148.77 | 2,684,668 | +2.06(+1.41%) |
May 12, 2021 | 149.43 | 149.63 | 146.53 | 146.71 | 2,542,510 | -2.89(-1.93%) |
May 11, 2021 | 150.14 | 150.74 | 148.53 | 149.60 | 4,462,068 | -1.94(-1.28%) |
May 10, 2021 | 152.43 | 153.22 | 151.49 | 151.54 | 4,332,222 | -0.17(-0.11%) |
May 07, 2021 | 150.35 | 151.89 | 150.01 | 151.71 | 2,219,102 | +1.14(+0.76%) |
May 06, 2021 | 149.39 | 150.60 | 148.70 | 150.56 | 3,483,891 | +1.23(+0.82%) |
May 05, 2021 | 149.16 | 149.74 | 148.58 | 149.34 | 2,493,957 | +0.52(+0.35%) |
May 04, 2021 | 148.06 | 148.90 | 147.36 | 148.82 | 2,860,221 | +0.13(+0.09%) |
May 03, 2021 | 148.54 | 149.36 | 148.38 | 148.69 | 3,572,987 | +0.95(+0.64%) |
Apr 30, 2021 | 148.12 | 148.39 | 147.41 | 147.74 | 3,098,827 | -1.14(-0.77%) |
Apr 29, 2021 | 148.50 | 148.99 | 147.74 | 148.88 | 2,782,408 | +1.24(+0.84%) |
Apr 28, 2021 | 147.76 | 148.02 | 147.45 | 147.65 | 1,663,238 | +0.24(+0.16%) |
Apr 27, 2021 | 147.16 | 147.58 | 146.85 | 147.40 | 1,695,027 | +0.26(+0.18%) |
Apr 26, 2021 | 147.56 | 147.82 | 146.95 | 147.14 | 2,025,331 | +0.07(+0.05%) |
Apr 23, 2021 | 145.82 | 147.48 | 145.58 | 147.07 | 4,213,419 | +1.43(+0.98%) |
Apr 22, 2021 | 146.83 | 147.07 | 145.35 | 145.64 | 4,575,634 | -1.05(-0.72%) |
Apr 21, 2021 | 144.99 | 146.84 | 144.65 | 146.69 | 2,216,737 | +1.62(+1.12%) |
Apr 20, 2021 | 146.02 | 146.02 | 144.58 | 145.07 | 2,088,755 | -1.34(-0.92%) |
Apr 19, 2021 | 146.96 | 147.03 | 146.03 | 146.41 | 2,933,043 | -0.50(-0.34%) |
Apr 16, 2021 | 147.07 | 147.26 | 146.56 | 146.91 | 2,838,734 | +0.72(+0.49%) |
Apr 15, 2021 | 145.94 | 146.31 | 145.32 | 146.19 | 1,811,191 | +0.78(+0.54%) |
Apr 14, 2021 | 144.92 | 146.04 | 144.82 | 145.41 | 2,460,276 | +0.53(+0.36%) |
Apr 13, 2021 | 144.86 | 145.16 | 144.11 | 144.88 | 2,473,190 | -0.42(-0.29%) |
Apr 12, 2021 | 145.22 | 145.45 | 144.84 | 145.30 | 2,076,252 | +0.11(+0.08%) |
Apr 09, 2021 | 144.69 | 145.22 | 144.28 | 145.19 | 4,258,741 | +0.70(+0.49%) |
Apr 08, 2021 | 144.48 | 144.54 | 143.74 | 144.49 | 2,178,750 | +0.06(+0.05%) |
Apr 07, 2021 | 144.71 | 145.11 | 143.97 | 144.42 | 2,239,713 | -0.29(-0.20%) |
Apr 06, 2021 | 144.50 | 145.19 | 144.37 | 144.71 | 3,375,131 | +0.10(+0.07%) |
Apr 05, 2021 | 144.46 | 144.89 | 144.20 | 144.61 | 2,629,074 | +1.27(+0.88%) |
Apr 01, 2021 | 142.37 | 143.41 | 142.10 | 143.34 | 3,080,485 | +1.23(+0.86%) |
Mar 31, 2021 | 142.72 | 142.98 | 142.03 | 142.12 | 4,015,037 | -0.53(-0.37%) |
Mar 30, 2021 | 142.25 | 143.01 | 142.12 | 142.65 | 2,213,008 | +0.26(+0.18%) |
Mar 29, 2021 | 142.19 | 143.04 | 141.49 | 142.39 | 2,961,558 | -0.62(-0.43%) |
Mar 26, 2021 | 141.60 | 143.14 | 141.06 | 143.01 | 2,653,822 | +2.34(+1.66%) |
Mar 25, 2021 | 138.58 | 140.97 | 137.79 | 140.67 | 3,712,904 | +1.70(+1.22%) |
Mar 24, 2021 | 139.50 | 140.82 | 138.95 | 138.97 | 3,485,302 | +0.01(+0.01%) |
Mar 23, 2021 | 140.35 | 140.71 | 138.57 | 138.96 | 1,964,415 | -2.00(-1.42%) |
Mar 22, 2021 | 140.74 | 141.37 | 140.30 | 140.96 | 2,575,117 | -0.02(-0.01%) |
Mar 19, 2021 | 141.44 | 141.83 | 139.93 | 140.98 | 3,745,255 | -0.55(-0.39%) |
Mar 18, 2021 | 142.48 | 143.56 | 141.26 | 141.53 | 2,424,800 | -1.10(-0.77%) |
Mar 17, 2021 | 141.99 | 142.63 | 141.13 | 142.63 | 2,490,912 | +0.73(+0.51%) |
Mar 16, 2021 | 142.68 | 142.73 | 141.68 | 141.90 | 4,286,104 | -0.98(-0.69%) |
Mar 15, 2021 | 142.53 | 142.99 | 141.38 | 142.88 | 3,689,746 | +0.65(+0.46%) |
Mar 12, 2021 | 141.49 | 142.25 | 141.25 | 142.23 | 2,189,693 | +1.21(+0.85%) |
Mar 11, 2021 | 141.03 | 141.93 | 140.53 | 141.02 | 3,121,389 | +0.44(+0.31%) |
Mar 10, 2021 | 139.46 | 141.07 | 139.39 | 140.59 | 3,678,457 | +1.82(+1.31%) |
Mar 09, 2021 | 139.37 | 140.22 | 138.73 | 138.76 | 4,394,981 | -0.08(-0.06%) |
Mar 08, 2021 | 138.39 | 140.51 | 137.95 | 138.85 | 6,118,833 | +1.14(+0.83%) |
Mar 05, 2021 | 136.26 | 138.07 | 133.87 | 137.71 | 5,531,361 | +2.98(+2.21%) |
Mar 04, 2021 | 136.19 | 137.02 | 132.88 | 134.73 | 5,704,214 | -1.57(-1.15%) |
Mar 03, 2021 | 136.63 | 137.78 | 136.27 | 136.30 | 2,983,655 | -0.33(-0.24%) |
Mar 02, 2021 | 137.20 | 137.47 | 136.39 | 136.63 | 3,229,657 | -0.50(-0.36%) |
Mar 01, 2021 | 136.01 | 137.88 | 136.01 | 137.12 | 2,707,587 | +3.05(+2.28%) |
Feb 26, 2021 | 135.89 | 135.92 | 133.48 | 134.07 | 8,522,126 | -1.61(-1.18%) |
Feb 25, 2021 | 138.45 | 138.58 | 135.15 | 135.67 | 6,237,753 | -2.68(-1.94%) |
Feb 24, 2021 | 136.59 | 138.67 | 136.32 | 138.35 | 4,169,756 | +1.96(+1.44%) |
Feb 23, 2021 | 136.20 | 136.85 | 134.56 | 136.39 | 3,575,136 | +0.45(+0.33%) |
Feb 22, 2021 | 134.58 | 136.54 | 134.57 | 135.94 | 1,663,055 | +0.53(+0.39%) |
Feb 19, 2021 | 135.20 | 135.79 | 135.15 | 135.41 | 1,900,682 | +0.71(+0.53%) |
Feb 18, 2021 | 134.83 | 135.21 | 134.08 | 134.70 | 1,908,452 | -0.75(-0.55%) |
Feb 17, 2021 | 135.06 | 135.57 | 134.40 | 135.45 | 1,877,903 | +0.12(+0.09%) |
Feb 16, 2021 | 135.73 | 135.86 | 135.10 | 135.33 | 1,879,651 | +0.22(+0.17%) |
Feb 12, 2021 | 134.04 | 135.14 | 133.96 | 135.10 | 1,356,605 | +0.79(+0.58%) |
Feb 11, 2021 | 134.50 | 134.72 | 133.25 | 134.32 | 1,456,782 | +0.09(+0.07%) |
Feb 10, 2021 | 134.72 | 134.87 | 133.42 | 134.23 | 2,333,266 | +0.20(+0.15%) |
Feb 09, 2021 | 133.81 | 134.29 | 133.37 | 134.03 | 1,512,885 | +0.03(+0.02%) |
Feb 08, 2021 | 133.05 | 134.00 | 132.82 | 134.00 | 1,274,747 | +1.46(+1.10%) |
Feb 05, 2021 | 132.65 | 133.01 | 132.21 | 132.54 | 2,771,141 | +0.70(+0.53%) |
Feb 04, 2021 | 130.44 | 131.89 | 130.33 | 131.84 | 1,735,588 | +1.67(+1.28%) |
Feb 03, 2021 | 129.75 | 130.46 | 129.39 | 130.17 | 2,156,880 | +0.53(+0.41%) |
Feb 02, 2021 | 129.16 | 130.43 | 128.98 | 129.64 | 3,720,354 | +1.82(+1.43%) |
Feb 01, 2021 | 127.45 | 128.28 | 126.69 | 127.82 | 3,142,634 | +1.34(+1.06%) |
Jan 29, 2021 | 128.07 | 128.67 | 125.97 | 126.48 | 5,264,088 | -2.21(-1.72%) |
Jan 28, 2021 | 128.04 | 129.75 | 127.79 | 128.70 | 3,403,651 | +1.82(+1.44%) |
Jan 27, 2021 | 128.69 | 128.75 | 126.35 | 126.88 | 3,022,675 | -3.39(-2.60%) |
Jan 26, 2021 | 131.36 | 131.52 | 130.21 | 130.27 | 1,635,120 | -0.60(-0.46%) |
Jan 25, 2021 | 130.54 | 131.07 | 129.43 | 130.86 | 2,550,251 | -0.13(-0.10%) |
Jan 22, 2021 | 130.76 | 131.34 | 130.35 | 131.00 | 2,117,628 | -0.71(-0.54%) |
Jan 21, 2021 | 132.60 | 132.64 | 131.57 | 131.70 | 1,662,257 | -0.80(-0.61%) |
Jan 20, 2021 | 132.31 | 132.74 | 131.85 | 132.51 | 2,145,002 | +0.62(+0.47%) |
Jan 19, 2021 | 132.20 | 132.35 | 131.56 | 131.89 | 2,271,825 | +0.58(+0.44%) |
Jan 15, 2021 | 131.69 | 131.83 | 130.32 | 131.31 | 3,017,534 | -1.26(-0.95%) |
Jan 14, 2021 | 132.38 | 133.25 | 132.31 | 132.57 | 2,839,312 | +0.50(+0.37%) |
Jan 13, 2021 | 132.26 | 132.50 | 131.67 | 132.08 | 3,722,165 | -0.12(-0.09%) |
Jan 12, 2021 | 131.68 | 132.44 | 131.44 | 132.20 | 3,073,472 | +0.64(+0.48%) |
Jan 11, 2021 | 130.35 | 131.82 | 130.29 | 131.56 | 3,821,754 | +0.10(+0.08%) |
Jan 08, 2021 | 131.77 | 131.96 | 130.23 | 131.46 | 2,907,348 | +0.08(+0.06%) |
Jan 07, 2021 | 131.12 | 131.93 | 130.92 | 131.38 | 2,798,984 | +1.14(+0.88%) |
Jan 06, 2021 | 127.77 | 131.11 | 127.76 | 130.24 | 3,175,535 | +3.18(+2.51%) |
Jan 05, 2021 | 125.89 | 127.67 | 125.84 | 127.05 | 2,168,164 | +1.08(+0.86%) |
Jan 04, 2021 | 128.14 | 128.17 | 124.93 | 125.97 | 3,852,838 | -1.72(-1.35%) |
Dec 31, 2020 | 127.69 | 127.69 | 127.69 | 1,990,922 | +0.98(+0.77%) | |
Dec 30, 2020 | 126.32 | 127.11 | 126.32 | 126.71 | 1,990,922 | +0.61(+0.48%) |
Dec 29, 2020 | 127.03 | 127.16 | 125.74 | 126.10 | 1,587,944 | -0.36(-0.28%) |
Dec 28, 2020 | 127.02 | 127.31 | 126.38 | 126.46 | 2,202,225 | +0.31(+0.24%) |
Dec 24, 2020 | 126.11 | 126.16 | 125.47 | 126.15 | 1,346,647 | +0.35(+0.28%) |
Dec 23, 2020 | 125.47 | 126.35 | 125.47 | 125.79 | 2,490,252 | +0.94(+0.76%) |
Dec 22, 2020 | 125.66 | 125.66 | 124.80 | 124.85 | 2,742,274 | -0.71(-0.56%) |
Dec 21, 2020 | 124.45 | 125.92 | 123.74 | 125.56 | 3,361,637 | -0.64(-0.50%) |
Dec 18, 2020 | 126.88 | 126.95 | 125.47 | 126.19 | 2,816,437 | -0.56(-0.44%) |
Dec 17, 2020 | 126.73 | 126.82 | 126.24 | 126.75 | 2,152,816 | +0.63(+0.50%) |
Dec 16, 2020 | 126.59 | 126.63 | 125.80 | 126.13 | 2,282,630 | -0.34(-0.27%) |
Dec 15, 2020 | 125.54 | 126.61 | 124.97 | 126.47 | 2,127,989 | +1.89(+1.51%) |
Dec 14, 2020 | 127.00 | 127.03 | 124.54 | 124.58 | 2,484,490 | -1.27(-1.01%) |
Dec 11, 2020 | 125.54 | 126.06 | 124.99 | 125.84 | 3,304,815 | -0.25(-0.20%) |
Dec 10, 2020 | 125.77 | 126.32 | 125.39 | 126.09 | 2,050,663 | -0.14(-0.11%) |
Dec 09, 2020 | 126.98 | 127.10 | 125.63 | 126.23 | 2,074,068 | -0.24(-0.19%) |
Dec 08, 2020 | 125.42 | 126.68 | 125.33 | 126.48 | 2,033,617 | +0.44(+0.35%) |
Dec 07, 2020 | 126.61 | 126.61 | 125.62 | 126.04 | 3,739,287 | -0.71(-0.56%) |
Dec 04, 2020 | 125.58 | 126.77 | 125.58 | 126.75 | 2,199,266 | +1.60(+1.28%) |
Dec 03, 2020 | 124.95 | 125.73 | 124.73 | 125.15 | 2,272,932 | +0.26(+0.21%) |
Dec 02, 2020 | 124.04 | 125.01 | 123.76 | 124.89 | 1,960,566 | +0.64(+0.52%) |
Dec 01, 2020 | 124.61 | 125.28 | 124.11 | 124.24 | 2,860,590 | +1.14(+0.93%) |
Nov 30, 2020 | 123.97 | 124.14 | 122.78 | 123.10 | 3,326,279 | -1.32(-1.06%) |
Nov 27, 2020 | 124.73 | 124.87 | 124.07 | 124.42 | 1,346,147 | -0.09(-0.07%) |
Nov 25, 2020 | 124.94 | 124.94 | 123.94 | 124.51 | 2,846,312 | -0.80(-0.64%) |
Nov 24, 2020 | 124.07 | 125.48 | 123.92 | 125.31 | 4,533,867 | +2.62(+2.14%) |
Nov 23, 2020 | 121.80 | 122.99 | 121.80 | 122.69 | 2,762,809 | +1.65(+1.37%) |
Nov 20, 2020 | 121.35 | 121.80 | 120.81 | 121.04 | 2,508,377 | -0.52(-0.43%) |
Nov 19, 2020 | 120.89 | 121.68 | 120.23 | 121.56 | 3,333,602 | +0.34(+0.28%) |
Nov 18, 2020 | 122.89 | 123.33 | 121.15 | 121.21 | 2,098,052 | -1.42(-1.16%) |
Nov 17, 2020 | 121.99 | 122.98 | 121.33 | 122.64 | 3,101,016 | -0.52(-0.42%) |
Nov 16, 2020 | 123.32 | 123.32 | 121.97 | 123.16 | 3,119,153 | +2.27(+1.88%) |
Nov 13, 2020 | 119.33 | 121.20 | 119.33 | 120.89 | 2,103,006 | +2.32(+1.95%) |
Nov 12, 2020 | 119.47 | 119.55 | 117.68 | 118.57 | 2,665,694 | -1.56(-1.30%) |
Nov 11, 2020 | 121.22 | 121.24 | 119.59 | 120.14 | 2,263,677 | -0.36(-0.30%) |
Nov 10, 2020 | 119.46 | 120.68 | 119.06 | 120.50 | 4,021,396 | +1.37(+1.15%) |
Nov 09, 2020 | 120.74 | 122.32 | 119.08 | 119.13 | 8,394,785 | +4.74(+4.15%) |
Nov 06, 2020 | 114.77 | 115.07 | 114.08 | 114.39 | 2,206,042 | -0.17(-0.15%) |
Nov 05, 2020 | 113.92 | 115.27 | 113.75 | 114.56 | 2,446,444 | +1.95(+1.73%) |
Nov 04, 2020 | 112.64 | 114.53 | 111.71 | 112.60 | 2,966,011 | -0.03(-0.02%) |
Nov 03, 2020 | 111.85 | 113.24 | 111.85 | 112.63 | 3,520,955 | +2.07(+1.88%) |
Nov 02, 2020 | 109.97 | 110.71 | 109.10 | 110.56 | 2,873,645 | +2.03(+1.87%) |
Oct 30, 2020 | 108.04 | 108.81 | 107.04 | 108.53 | 4,207,410 | +0.00(+0.00%) |
Oct 29, 2020 | 107.51 | 109.46 | 106.70 | 108.53 | 3,945,321 | +0.83(+0.77%) |
Oct 28, 2020 | 108.83 | 109.67 | 107.56 | 107.70 | 3,960,113 | -3.23(-2.91%) |
Oct 27, 2020 | 112.22 | 112.24 | 110.93 | 110.93 | 3,005,228 | -1.41(-1.26%) |
Oct 26, 2020 | 113.35 | 113.50 | 111.30 | 112.34 | 2,949,566 | -2.36(-2.06%) |
Oct 23, 2020 | 114.86 | 115.15 | 114.01 | 114.70 | 1,918,335 | +0.16(+0.14%) |
Oct 22, 2020 | 113.00 | 114.70 | 113.00 | 114.55 | 1,815,477 | +1.55(+1.37%) |
Oct 21, 2020 | 113.32 | 113.93 | 112.99 | 112.99 | 3,652,987 | -0.47(-0.41%) |
Oct 20, 2020 | 113.47 | 114.49 | 113.22 | 113.46 | 1,884,971 | +0.55(+0.49%) |
Oct 19, 2020 | 114.62 | 115.09 | 112.72 | 112.91 | 3,009,418 | -1.64(-1.43%) |
Oct 16, 2020 | 114.70 | 115.08 | 114.29 | 114.55 | 3,898,084 | +0.29(+0.25%) |
Oct 15, 2020 | 112.82 | 114.35 | 112.51 | 114.26 | 1,688,951 | +0.36(+0.32%) |
Oct 14, 2020 | 114.39 | 114.93 | 113.74 | 113.90 | 2,102,282 | -0.47(-0.41%) |
Oct 13, 2020 | 115.11 | 115.33 | 114.03 | 114.37 | 1,437,835 | -1.15(-1.00%) |
Oct 12, 2020 | 114.92 | 115.81 | 114.76 | 115.52 | 1,314,122 | +0.90(+0.79%) |
Oct 09, 2020 | 115.11 | 115.24 | 114.29 | 114.62 | 1,580,508 | +0.19(+0.17%) |
Oct 08, 2020 | 113.53 | 114.50 | 113.38 | 114.43 | 2,041,781 | +1.48(+1.31%) |
Oct 07, 2020 | 112.15 | 113.27 | 112.11 | 112.95 | 1,590,288 | +1.77(+1.59%) |
Oct 06, 2020 | 112.60 | 113.55 | 110.99 | 111.18 | 2,538,820 | -1.02(-0.91%) |
Oct 05, 2020 | 111.17 | 112.35 | 111.17 | 112.20 | 1,927,676 | +1.78(+1.62%) |
Oct 02, 2020 | 108.50 | 111.02 | 108.23 | 110.42 | 2,842,655 | +0.32(+0.29%) |
Oct 01, 2020 | 110.34 | 110.87 | 109.39 | 110.10 | 1,646,130 | +0.27(+0.25%) |
Sep 30, 2020 | 109.35 | 110.86 | 109.11 | 109.83 | 2,683,998 | +0.80(+0.73%) |
Sep 29, 2020 | 110.00 | 110.01 | 108.62 | 109.03 | 2,307,565 | -0.85(-0.77%) |
Sep 28, 2020 | 109.39 | 110.44 | 109.37 | 109.88 | 1,829,259 | +1.76(+1.63%) |
Sep 25, 2020 | 106.36 | 108.36 | 106.19 | 108.12 | 2,256,915 | +1.23(+1.15%) |
Sep 24, 2020 | 106.50 | 107.94 | 105.59 | 106.89 | 2,995,061 | +0.19(+0.17%) |
Sep 23, 2020 | 109.14 | 109.60 | 106.64 | 106.71 | 1,600,076 | -2.21(-2.03%) |
Sep 22, 2020 | 108.75 | 109.50 | 108.19 | 108.92 | 1,600,384 | +0.30(+0.27%) |
Sep 21, 2020 | 109.56 | 109.56 | 107.38 | 108.63 | 2,888,857 | -2.54(-2.29%) |
Sep 18, 2020 | 112.41 | 112.41 | 110.60 | 111.17 | 2,002,737 | -1.06(-0.95%) |
Sep 17, 2020 | 111.55 | 112.57 | 110.93 | 112.23 | 2,879,013 | -0.49(-0.43%) |
Sep 16, 2020 | 112.50 | 113.92 | 112.31 | 112.72 | 1,391,665 | +0.71(+0.64%) |
Sep 15, 2020 | 112.58 | 112.88 | 111.84 | 112.01 | 4,004,946 | -0.08(-0.07%) |
Sep 14, 2020 | 111.36 | 112.57 | 111.23 | 112.09 | 3,048,635 | +1.56(+1.41%) |
Sep 11, 2020 | 110.44 | 111.01 | 109.73 | 110.53 | 2,205,749 | +0.62(+0.56%) |
Sep 10, 2020 | 111.88 | 112.16 | 109.77 | 109.91 | 2,297,451 | -1.64(-1.47%) |
Sep 09, 2020 | 111.08 | 112.34 | 110.83 | 111.56 | 2,408,259 | +1.34(+1.22%) |
Sep 08, 2020 | 111.70 | 111.70 | 109.97 | 110.22 | 2,418,317 | -2.08(-1.85%) |
Sep 04, 2020 | 113.26 | 113.62 | 110.84 | 112.30 | 5,330,245 | -0.16(-0.14%) |
Sep 03, 2020 | 114.92 | 115.62 | 111.66 | 112.45 | 4,317,084 | -2.38(-2.07%) |
Sep 02, 2020 | 113.28 | 115.13 | 113.02 | 114.83 | 3,143,859 | +1.81(+1.60%) |
Sep 01, 2020 | 112.39 | 113.02 | 111.91 | 113.02 | 2,667,518 | +0.36(+0.32%) |
Aug 31, 2020 | 113.54 | 113.55 | 112.61 | 112.66 | 2,934,314 | -0.95(-0.84%) |
Aug 28, 2020 | 113.19 | 113.69 | 112.59 | 113.61 | 1,258,758 | +0.78(+0.69%) |
Aug 27, 2020 | 112.36 | 113.21 | 112.30 | 112.83 | 1,876,794 | +0.80(+0.71%) |
Aug 26, 2020 | 112.16 | 112.26 | 111.58 | 112.04 | 1,665,101 | -0.22(-0.20%) |
Aug 25, 2020 | 112.71 | 112.87 | 111.73 | 112.26 | 1,378,135 | -0.08(-0.07%) |
Aug 24, 2020 | 111.26 | 112.34 | 110.88 | 112.34 | 1,658,788 | +1.65(+1.49%) |
Aug 21, 2020 | 110.37 | 110.76 | 110.22 | 110.69 | 2,114,524 | +0.07(+0.07%) |
Aug 20, 2020 | 110.33 | 110.95 | 110.18 | 110.61 | 2,557,305 | -0.50(-0.45%) |
Aug 19, 2020 | 111.78 | 112.13 | 110.92 | 111.11 | 2,323,239 | -0.52(-0.46%) |
Aug 18, 2020 | 112.01 | 112.21 | 111.45 | 111.63 | 1,820,743 | -0.40(-0.36%) |
Aug 17, 2020 | 112.34 | 112.43 | 111.89 | 112.03 | 1,783,405 | -0.22(-0.20%) |
Aug 14, 2020 | 111.75 | 112.66 | 111.62 | 112.25 | 1,048,929 | +0.08(+0.07%) |
Aug 13, 2020 | 112.23 | 112.66 | 111.81 | 112.17 | 1,619,404 | -0.71(-0.63%) |
Aug 12, 2020 | 113.19 | 113.34 | 112.51 | 112.88 | 2,012,610 | +0.72(+0.64%) |
Aug 11, 2020 | 113.49 | 113.95 | 111.88 | 112.16 | 2,801,051 | -0.11(-0.10%) |
Aug 10, 2020 | 111.39 | 112.39 | 111.39 | 112.27 | 1,989,643 | +1.02(+0.91%) |
Aug 07, 2020 | 109.71 | 111.25 | 109.70 | 111.25 | 1,973,627 | +1.17(+1.07%) |
Aug 06, 2020 | 109.75 | 110.19 | 109.49 | 110.08 | 1,998,293 | +0.18(+0.16%) |
Aug 05, 2020 | 109.86 | 110.11 | 109.72 | 109.90 | 1,443,977 | +0.81(+0.75%) |
Aug 04, 2020 | 108.39 | 109.14 | 108.14 | 109.09 | 1,453,581 | +0.50(+0.46%) |
Aug 03, 2020 | 108.62 | 108.85 | 107.92 | 108.59 | 2,168,474 | +0.35(+0.32%) |
Jul 31, 2020 | 108.31 | 108.37 | 106.75 | 108.24 | 4,223,745 | -0.35(-0.32%) |
Jul 30, 2020 | 108.47 | 108.76 | 107.47 | 108.59 | 1,966,565 | -1.11(-1.01%) |
Jul 29, 2020 | 108.64 | 109.88 | 108.51 | 109.70 | 1,353,904 | +1.45(+1.34%) |
Jul 28, 2020 | 108.32 | 108.96 | 108.17 | 108.25 | 3,753,559 | -0.35(-0.32%) |
Jul 27, 2020 | 108.41 | 108.65 | 107.76 | 108.60 | 1,260,338 | +0.15(+0.14%) |
Jul 24, 2020 | 109.09 | 109.24 | 108.13 | 108.45 | 2,618,049 | -1.00(-0.91%) |
Jul 23, 2020 | 109.50 | 110.22 | 108.92 | 109.45 | 2,603,520 | -0.12(-0.11%) |
Jul 22, 2020 | 108.67 | 109.67 | 108.45 | 109.57 | 1,069,364 | +0.62(+0.57%) |
Jul 21, 2020 | 108.33 | 109.50 | 108.32 | 108.95 | 1,980,753 | +1.31(+1.22%) |
Jul 20, 2020 | 108.13 | 108.25 | 107.39 | 107.64 | 2,231,561 | -0.70(-0.65%) |
Jul 17, 2020 | 108.27 | 108.61 | 107.78 | 108.34 | 2,118,744 | +0.44(+0.40%) |
Jul 16, 2020 | 107.42 | 108.33 | 107.17 | 107.91 | 2,219,774 | -0.09(-0.09%) |
Jul 15, 2020 | 107.85 | 108.31 | 107.19 | 108.00 | 3,983,877 | +1.84(+1.73%) |
Jul 14, 2020 | 104.33 | 106.31 | 103.91 | 106.16 | 3,003,344 | +1.56(+1.49%) |
Jul 13, 2020 | 105.42 | 106.40 | 104.42 | 104.60 | 2,910,533 | -0.12(-0.11%) |
Jul 10, 2020 | 102.78 | 104.77 | 102.78 | 104.72 | 2,050,785 | +1.89(+1.84%) |
Jul 09, 2020 | 104.39 | 104.43 | 101.94 | 102.82 | 2,755,519 | -1.56(-1.50%) |
Jul 08, 2020 | 104.25 | 104.76 | 103.47 | 104.39 | 6,061,807 | +0.32(+0.30%) |
Jul 07, 2020 | 104.74 | 104.94 | 103.89 | 104.07 | 3,906,619 | -1.47(-1.39%) |
Jul 06, 2020 | 105.98 | 106.34 | 105.07 | 105.54 | 1,438,070 | +1.07(+1.03%) |
Jul 02, 2020 | 105.36 | 105.97 | 104.18 | 104.47 | 2,069,181 | +0.53(+0.51%) |
Jul 01, 2020 | 104.43 | 105.08 | 103.57 | 103.94 | 2,079,649 | -0.13(-0.12%) |
Jun 30, 2020 | 102.71 | 104.56 | 102.56 | 104.07 | 3,551,940 | +1.14(+1.11%) |
Jun 29, 2020 | 101.88 | 102.92 | 101.17 | 102.92 | 2,480,387 | +1.87(+1.85%) |
Jun 26, 2020 | 102.84 | 102.86 | 100.65 | 101.06 | 4,345,704 | -2.37(-2.29%) |
Jun 25, 2020 | 101.89 | 103.53 | 101.33 | 103.42 | 1,679,493 | +1.09(+1.07%) |
Jun 24, 2020 | 104.49 | 104.49 | 101.62 | 102.33 | 2,270,250 | -3.11(-2.94%) |
Jun 23, 2020 | 106.53 | 106.60 | 105.36 | 105.44 | 1,476,953 | +0.07(+0.07%) |
Jun 22, 2020 | 105.10 | 105.65 | 104.28 | 105.36 | 2,184,841 | -0.07(-0.07%) |
Jun 19, 2020 | 108.01 | 108.01 | 105.00 | 105.44 | 2,194,170 | -0.91(-0.85%) |
Jun 18, 2020 | 105.62 | 106.81 | 105.26 | 106.34 | 1,550,199 | -0.10(-0.09%) |
Jun 17, 2020 | 107.80 | 108.21 | 106.22 | 106.44 | 2,742,521 | -1.11(-1.03%) |
Jun 16, 2020 | 109.25 | 109.25 | 105.82 | 107.55 | 2,710,032 | +1.77(+1.68%) |
Jun 15, 2020 | 102.20 | 106.28 | 101.65 | 105.78 | 3,600,945 | +0.93(+0.89%) |
Jun 12, 2020 | 106.21 | 106.36 | 102.70 | 104.85 | 1,944,247 | +1.82(+1.77%) |
Jun 11, 2020 | 106.50 | 107.18 | 102.80 | 103.03 | 3,702,435 | -7.16(-6.49%) |
Jun 10, 2020 | 112.63 | 113.03 | 110.19 | 110.19 | 2,179,198 | -2.49(-2.21%) |
Jun 09, 2020 | 113.29 | 113.43 | 112.24 | 112.68 | 2,624,783 | -2.26(-1.97%) |
Jun 08, 2020 | 113.85 | 115.00 | 113.46 | 114.94 | 5,020,836 | +2.18(+1.93%) |
Jun 05, 2020 | 113.16 | 114.06 | 112.45 | 112.76 | 3,445,031 | +3.25(+2.97%) |
Jun 04, 2020 | 108.52 | 109.54 | 108.07 | 109.51 | 2,559,483 | +0.62(+0.57%) |
Jun 03, 2020 | 107.45 | 109.17 | 107.35 | 108.88 | 2,291,822 | +2.43(+2.29%) |
Jun 02, 2020 | 105.99 | 106.45 | 105.59 | 106.45 | 2,663,503 | +1.08(+1.02%) |